1623024120000|2021-06-07 00:02:00|2459.8|2450.8|2459.8|2450.8|2459.8|2450.8|2459.8|2450.8|1
1623024180000|2021-06-07 00:03:00|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623024220000|2021-06-07 00:03:40|2459.6|2453.6|2459.8|2453.8|2459.8|2453.8|2459.6|2453.6|2
1623024260000|2021-06-07 00:04:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623024370000|2021-06-07 00:06:10|2460.5|2454.5|2461.9|2455.9|2461.9|2455.9|2460.5|2454.5|2
1623024380000|2021-06-07 00:06:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1623024430000|2021-06-07 00:07:10|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623024510000|2021-06-07 00:08:30|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623024550000|2021-06-07 00:09:10|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623024560000|2021-06-07 00:09:20|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623024660000|2021-06-07 00:11:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623024670000|2021-06-07 00:11:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623024680000|2021-06-07 00:11:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623024730000|2021-06-07 00:12:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623024770000|2021-06-07 00:12:50|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623024790000|2021-06-07 00:13:10|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623024880000|2021-06-07 00:14:40|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623025140000|2021-06-07 00:19:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623025240000|2021-06-07 00:20:40|2461.1|2455.1|2459.8|2453.8|2461.1|2455.1|2459|2453|4
1623025250000|2021-06-07 00:20:50|2459.9|2453.9|2460.8|2454.8|2460.8|2454.8|2459.9|2453.9|2
1623025280000|2021-06-07 00:21:20|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623025320000|2021-06-07 00:22:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623025340000|2021-06-07 00:22:20|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1623025350000|2021-06-07 00:22:30|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623025390000|2021-06-07 00:23:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623025410000|2021-06-07 00:23:30|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623025660000|2021-06-07 00:27:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623025670000|2021-06-07 00:27:50|2459.4|2453.4|2460.6|2454.6|2460.6|2454.6|2459.1|2453.1|3
1623025680000|2021-06-07 00:28:00|2460.1|2454.1|2461.1|2455.1|2461.1|2455.1|2460.1|2454.1|4
1623025690000|2021-06-07 00:28:10|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623025710000|2021-06-07 00:28:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623025820000|2021-06-07 00:30:20|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623026020000|2021-06-07 00:33:40|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623026430000|2021-06-07 00:40:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623026480000|2021-06-07 00:41:20|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623026570000|2021-06-07 00:42:50|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623027030000|2021-06-07 00:50:30|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|3
1623027250000|2021-06-07 00:54:10|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|4
1623027540000|2021-06-07 00:59:00|2460.6|2454.6|2459.9|2453.9|2460.6|2454.6|2459.9|2453.9|2
1623027550000|2021-06-07 00:59:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623027600000|2021-06-07 01:00:00|2460.6|2454.6|2460.9|2454.9|2461.4|2455.4|2460.6|2454.6|12
1623027610000|2021-06-07 01:00:10|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1623027620000|2021-06-07 01:00:20|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|2
1623027630000|2021-06-07 01:00:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623027640000|2021-06-07 01:00:40|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623027660000|2021-06-07 01:01:00|2461.4|2455.4|2461.6|2455.6|2461.9|2455.9|2461.4|2455.4|4
1623027670000|2021-06-07 01:01:10|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|2
1623027680000|2021-06-07 01:01:20|2460.6|2454.6|2459.4|2453.4|2460.9|2454.9|2459.1|2453.1|9
1623027690000|2021-06-07 01:01:30|2459.1|2453.1|2460.4|2454.4|2460.4|2454.4|2457.1|2451.1|22
1623027700000|2021-06-07 01:01:40|2460.6|2454.6|2459.1|2453.1|2460.6|2454.6|2459.1|2453.1|20
1623027710000|2021-06-07 01:01:50|2460.4|2454.4|2461.1|2455.1|2461.1|2455.1|2460.4|2454.4|4
1623027720000|2021-06-07 01:02:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623027750000|2021-06-07 01:02:30|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2459.4|2453.4|5
1623027770000|2021-06-07 01:02:50|2460.4|2454.4|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|3
1623027780000|2021-06-07 01:03:00|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623027790000|2021-06-07 01:03:10|2460.4|2454.4|2460.6|2454.6|2461.1|2455.1|2460.4|2454.4|4
1623027800000|2021-06-07 01:03:20|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|5
1623027810000|2021-06-07 01:03:30|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623027820000|2021-06-07 01:03:40|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.6|2453.6|3
1623027830000|2021-06-07 01:03:50|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623027840000|2021-06-07 01:04:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623027850000|2021-06-07 01:04:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|3
1623027860000|2021-06-07 01:04:20|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623027870000|2021-06-07 01:04:30|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|5
1623027880000|2021-06-07 01:04:40|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|2
1623027890000|2021-06-07 01:04:50|2460.6|2454.6|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|6
1623027910000|2021-06-07 01:05:10|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623027930000|2021-06-07 01:05:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623027950000|2021-06-07 01:05:50|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|2
1623027960000|2021-06-07 01:06:00|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|7
1623027970000|2021-06-07 01:06:10|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|5
1623028000000|2021-06-07 01:06:40|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623028020000|2021-06-07 01:07:00|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|5
1623028030000|2021-06-07 01:07:10|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.1|2455.1|6
1623028040000|2021-06-07 01:07:20|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.1|2455.1|4
1623028050000|2021-06-07 01:07:30|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623028060000|2021-06-07 01:07:40|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|5
1623028080000|2021-06-07 01:08:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623028100000|2021-06-07 01:08:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623028130000|2021-06-07 01:08:50|2462.4|2456.4|2464.4|2458.4|2464.4|2458.4|2462.4|2456.4|8
1623028140000|2021-06-07 01:09:00|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1623028150000|2021-06-07 01:09:10|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1623028160000|2021-06-07 01:09:20|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|3
1623028170000|2021-06-07 01:09:30|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|3
1623028180000|2021-06-07 01:09:40|2463.1|2457.1|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|3
1623028190000|2021-06-07 01:09:50|2462.9|2456.9|2462.4|2456.4|2462.9|2456.9|2462.4|2456.4|3
1623028200000|2021-06-07 01:10:00|2462.1|2456.1|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|5
1623028210000|2021-06-07 01:10:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623028220000|2021-06-07 01:10:20|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623028230000|2021-06-07 01:10:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623028240000|2021-06-07 01:10:40|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623028250000|2021-06-07 01:10:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623028260000|2021-06-07 01:11:00|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|5
1623028280000|2021-06-07 01:11:20|2460.6|2454.6|2459.6|2453.6|2460.6|2454.6|2459.6|2453.6|4
1623028290000|2021-06-07 01:11:30|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623028310000|2021-06-07 01:11:50|2460.1|2454.1|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|3
1623028320000|2021-06-07 01:12:00|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|3
1623028330000|2021-06-07 01:12:10|2460.1|2454.1|2460.4|2454.4|2460.6|2454.6|2459.9|2453.9|8
1623028340000|2021-06-07 01:12:20|2460.1|2454.1|2459.9|2453.9|2460.4|2454.4|2459.9|2453.9|4
1623028350000|2021-06-07 01:12:30|2459.6|2453.6|2458.9|2452.9|2459.6|2453.6|2458.9|2452.9|3
1623028360000|2021-06-07 01:12:40|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|3
1623028370000|2021-06-07 01:12:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623028380000|2021-06-07 01:13:00|2459.6|2453.6|2460.4|2454.4|2460.4|2454.4|2459.6|2453.6|4
1623028390000|2021-06-07 01:13:10|2460.1|2454.1|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|4
1623028430000|2021-06-07 01:13:50|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623028470000|2021-06-07 01:14:30|2461.1|2455.1|2461.9|2455.9|2461.9|2455.9|2461.1|2455.1|4
1623028500000|2021-06-07 01:15:00|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1623028510000|2021-06-07 01:15:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623028520000|2021-06-07 01:15:20|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|6
1623028530000|2021-06-07 01:15:30|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2460.1|2454.1|3
1623028540000|2021-06-07 01:15:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623028560000|2021-06-07 01:16:00|2460.1|2454.1|2459.4|2453.4|2460.1|2454.1|2459.4|2453.4|6
1623028580000|2021-06-07 01:16:20|2459.6|2453.6|2460.6|2454.6|2460.9|2454.9|2459.6|2453.6|7
1623028590000|2021-06-07 01:16:30|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623028600000|2021-06-07 01:16:40|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|5
1623028610000|2021-06-07 01:16:50|2461.4|2455.4|2461.9|2455.9|2461.9|2455.9|2461.4|2455.4|3
1623028620000|2021-06-07 01:17:00|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2461.6|2455.6|8
1623028630000|2021-06-07 01:17:10|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623028640000|2021-06-07 01:17:20|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623028650000|2021-06-07 01:17:30|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|5
1623028660000|2021-06-07 01:17:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623028700000|2021-06-07 01:18:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|4
1623028710000|2021-06-07 01:18:30|2462.4|2456.4|2463.1|2457.1|2463.1|2457.1|2462.4|2456.4|4
1623028740000|2021-06-07 01:19:00|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1623028750000|2021-06-07 01:19:10|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|6
1623028760000|2021-06-07 01:19:20|2462.9|2456.9|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|4
1623028770000|2021-06-07 01:19:30|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1623028790000|2021-06-07 01:19:50|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|4
1623028800000|2021-06-07 01:20:00|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|5
1623028820000|2021-06-07 01:20:20|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623028830000|2021-06-07 01:20:30|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|4
1623028840000|2021-06-07 01:20:40|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|4
1623028850000|2021-06-07 01:20:50|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.6|2456.6|5
1623028860000|2021-06-07 01:21:00|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|6
1623028870000|2021-06-07 01:21:10|2463.6|2457.6|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|5
1623028880000|2021-06-07 01:21:20|2464.1|2458.1|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|2
1623028890000|2021-06-07 01:21:30|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|3
1623028900000|2021-06-07 01:21:40|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1623028910000|2021-06-07 01:21:50|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623028920000|2021-06-07 01:22:00|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623028940000|2021-06-07 01:22:20|2463.4|2457.4|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|5
1623028950000|2021-06-07 01:22:30|2463.4|2457.4|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|5
1623028960000|2021-06-07 01:22:40|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1623028970000|2021-06-07 01:22:50|2463.4|2457.4|2462.9|2456.9|2463.6|2457.6|2462.9|2456.9|7
1623028980000|2021-06-07 01:23:00|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623028990000|2021-06-07 01:23:10|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.1|2457.1|4
1623029000000|2021-06-07 01:23:20|2463.1|2457.1|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|7
1623029030000|2021-06-07 01:23:50|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1623029040000|2021-06-07 01:24:00|2463.4|2457.4|2463.6|2457.6|2463.9|2457.9|2463.1|2457.1|6
1623029050000|2021-06-07 01:24:10|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623029060000|2021-06-07 01:24:20|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623029110000|2021-06-07 01:25:10|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1623029120000|2021-06-07 01:25:20|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623029140000|2021-06-07 01:25:40|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623029160000|2021-06-07 01:26:00|2463.4|2457.4|2462.4|2456.4|2463.4|2457.4|2461.9|2455.9|13
1623029170000|2021-06-07 01:26:10|2462.6|2456.6|2462.9|2456.9|2463.1|2457.1|2462.4|2456.4|4
1623029180000|2021-06-07 01:26:20|2463.1|2457.1|2461.6|2455.6|2463.1|2457.1|2461.6|2455.6|7
1623029190000|2021-06-07 01:26:30|2462.1|2456.1|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|2
1623029200000|2021-06-07 01:26:40|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623029210000|2021-06-07 01:26:50|2461.1|2455.1|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|4
1623029220000|2021-06-07 01:27:00|2460.4|2454.4|2461.1|2455.1|2461.1|2455.1|2460.4|2454.4|10
1623029240000|2021-06-07 01:27:20|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.6|2454.6|4
1623029250000|2021-06-07 01:27:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623029260000|2021-06-07 01:27:40|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1623029270000|2021-06-07 01:27:50|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|5
1623029280000|2021-06-07 01:28:00|2460.9|2454.9|2461.1|2455.1|2461.4|2455.4|2460.9|2454.9|3
1623029290000|2021-06-07 01:28:10|2461.4|2455.4|2461.6|2455.6|2461.9|2455.9|2461.1|2455.1|8
1623029300000|2021-06-07 01:28:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623029310000|2021-06-07 01:28:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623029320000|2021-06-07 01:28:40|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623029330000|2021-06-07 01:28:50|2461.4|2455.4|2462.1|2456.1|2462.1|2456.1|2461.4|2455.4|2
1623029340000|2021-06-07 01:29:00|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1623029350000|2021-06-07 01:29:10|2462.9|2456.9|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|4
1623029370000|2021-06-07 01:29:30|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.4|2456.4|8
1623029380000|2021-06-07 01:29:40|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|3
1623029390000|2021-06-07 01:29:50|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|3
1623029400000|2021-06-07 01:30:00|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623029440000|2021-06-07 01:30:40|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623029470000|2021-06-07 01:31:10|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1623029480000|2021-06-07 01:31:20|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623029490000|2021-06-07 01:31:30|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2460.6|2454.6|6
1623029500000|2021-06-07 01:31:40|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623029520000|2021-06-07 01:32:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623029530000|2021-06-07 01:32:10|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623029540000|2021-06-07 01:32:20|2462.4|2456.4|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|3
1623029570000|2021-06-07 01:32:50|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|3
1623029580000|2021-06-07 01:33:00|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1623029590000|2021-06-07 01:33:10|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|5
1623029600000|2021-06-07 01:33:20|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1623029610000|2021-06-07 01:33:30|2463.6|2457.6|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|3
1623029620000|2021-06-07 01:33:40|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623029630000|2021-06-07 01:33:50|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1623029650000|2021-06-07 01:34:10|2462.9|2456.9|2463.1|2457.1|2463.4|2457.4|2462.9|2456.9|10
1623029660000|2021-06-07 01:34:20|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|4
1623029670000|2021-06-07 01:34:30|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623029680000|2021-06-07 01:34:40|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1623029690000|2021-06-07 01:34:50|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623029700000|2021-06-07 01:35:00|2463.9|2457.9|2463.1|2457.1|2463.9|2457.9|2463.1|2457.1|6
1623029710000|2021-06-07 01:35:10|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1623029720000|2021-06-07 01:35:20|2463.9|2457.9|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|5
1623029730000|2021-06-07 01:35:30|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623029740000|2021-06-07 01:35:40|2465.4|2459.4|2465.9|2459.9|2466.1|2460.1|2465.4|2459.4|4
1623029750000|2021-06-07 01:35:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623029760000|2021-06-07 01:36:00|2465.9|2459.9|2464.6|2458.6|2465.9|2459.9|2464.6|2458.6|14
1623029770000|2021-06-07 01:36:10|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1623029780000|2021-06-07 01:36:20|2464.6|2458.6|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|2
1623029790000|2021-06-07 01:36:30|2463.9|2457.9|2463.9|2457.9|2464.1|2458.1|2463.6|2457.6|7
1623029800000|2021-06-07 01:36:40|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.6|2457.6|6
1623029810000|2021-06-07 01:36:50|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.1|2457.1|4
1623029820000|2021-06-07 01:37:00|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2462.9|2456.9|9
1623029830000|2021-06-07 01:37:10|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623029850000|2021-06-07 01:37:30|2463.6|2457.6|2463.4|2457.4|2463.9|2457.9|2463.4|2457.4|4
1623029870000|2021-06-07 01:37:50|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|3
1623029880000|2021-06-07 01:38:00|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1623029910000|2021-06-07 01:38:30|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623029920000|2021-06-07 01:38:40|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1623029960000|2021-06-07 01:39:20|2463.9|2457.9|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|8
1623029990000|2021-06-07 01:39:50|2463.9|2457.9|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|4
1623030000000|2021-06-07 01:40:00|2463.4|2457.4|2463.6|2457.6|2463.9|2457.9|2463.4|2457.4|6
1623030010000|2021-06-07 01:40:10|2462.9|2456.9|2463.4|2457.4|2463.6|2457.6|2462.9|2456.9|8
1623030020000|2021-06-07 01:40:20|2463.1|2457.1|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|2
1623030030000|2021-06-07 01:40:30|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623030040000|2021-06-07 01:40:40|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|4
1623030060000|2021-06-07 01:41:00|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.9|2456.9|2
1623030070000|2021-06-07 01:41:10|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1623030090000|2021-06-07 01:41:30|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623030110000|2021-06-07 01:41:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623030120000|2021-06-07 01:42:00|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1623030130000|2021-06-07 01:42:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623030150000|2021-06-07 01:42:30|2462.1|2456.1|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|4
1623030180000|2021-06-07 01:43:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|3
1623030190000|2021-06-07 01:43:10|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623030200000|2021-06-07 01:43:20|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623030240000|2021-06-07 01:44:00|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623030250000|2021-06-07 01:44:10|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|3
1623030290000|2021-06-07 01:44:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623030300000|2021-06-07 01:45:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623030310000|2021-06-07 01:45:10|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623030320000|2021-06-07 01:45:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|6
1623030340000|2021-06-07 01:45:40|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623030400000|2021-06-07 01:46:40|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623030430000|2021-06-07 01:47:10|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|4
1623030440000|2021-06-07 01:47:20|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623030480000|2021-06-07 01:48:00|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.4|2455.4|6
1623030490000|2021-06-07 01:48:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623030500000|2021-06-07 01:48:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623030510000|2021-06-07 01:48:30|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|4
1623030520000|2021-06-07 01:48:40|2463.1|2457.1|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|3
1623030530000|2021-06-07 01:48:50|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623030540000|2021-06-07 01:49:00|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1623030560000|2021-06-07 01:49:20|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623030580000|2021-06-07 01:49:40|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1623030590000|2021-06-07 01:49:50|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623030620000|2021-06-07 01:50:20|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623030640000|2021-06-07 01:50:40|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|4
1623030650000|2021-06-07 01:50:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623030660000|2021-06-07 01:51:00|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.4|2456.4|4
1623030670000|2021-06-07 01:51:10|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.4|2456.4|5
1623030680000|2021-06-07 01:51:20|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|2
1623030700000|2021-06-07 01:51:40|2463.1|2457.1|2463.9|2457.9|2463.9|2457.9|2463.1|2457.1|6
1623030710000|2021-06-07 01:51:50|2464.1|2458.1|2463.4|2457.4|2464.1|2458.1|2463.4|2457.4|4
1623030720000|2021-06-07 01:52:00|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623030730000|2021-06-07 01:52:10|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1623030740000|2021-06-07 01:52:20|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.6|2455.6|5
1623030760000|2021-06-07 01:52:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623030770000|2021-06-07 01:52:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623030800000|2021-06-07 01:53:20|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1623030810000|2021-06-07 01:53:30|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|4
1623030820000|2021-06-07 01:53:40|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623030830000|2021-06-07 01:53:50|2460.9|2454.9|2459.9|2453.9|2460.9|2454.9|2459.9|2453.9|4
1623030840000|2021-06-07 01:54:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1623030860000|2021-06-07 01:54:20|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1623030870000|2021-06-07 01:54:30|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1623030880000|2021-06-07 01:54:40|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623030890000|2021-06-07 01:54:50|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623030930000|2021-06-07 01:55:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623030940000|2021-06-07 01:55:40|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623030950000|2021-06-07 01:55:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623030960000|2021-06-07 01:56:00|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623031000000|2021-06-07 01:56:40|2460.1|2454.1|2460.4|2454.4|2460.9|2454.9|2460.1|2454.1|7
1623031010000|2021-06-07 01:56:50|2460.1|2454.1|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|3
1623031040000|2021-06-07 01:57:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623031050000|2021-06-07 01:57:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623031080000|2021-06-07 01:58:00|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|2
1623031090000|2021-06-07 01:58:10|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1623031130000|2021-06-07 01:58:50|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1623031140000|2021-06-07 01:59:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623031170000|2021-06-07 01:59:30|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623031190000|2021-06-07 01:59:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623031200000|2021-06-07 02:00:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623031210000|2021-06-07 02:00:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623031220000|2021-06-07 02:00:20|2458.4|2452.4|2456.6|2450.6|2458.4|2452.4|2456.4|2450.4|4
1623031230000|2021-06-07 02:00:30|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|3
1623031240000|2021-06-07 02:00:40|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|12
1623031260000|2021-06-07 02:01:00|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|4
1623031270000|2021-06-07 02:01:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|3
1623031280000|2021-06-07 02:01:20|2456.4|2450.4|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|6
1623031290000|2021-06-07 02:01:30|2455.9|2449.9|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|4
1623031300000|2021-06-07 02:01:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|3
1623031310000|2021-06-07 02:01:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623031320000|2021-06-07 02:02:00|2455.4|2449.4|2455.9|2449.9|2456.1|2450.1|2455.4|2449.4|9
1623031330000|2021-06-07 02:02:10|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2455.9|2449.9|7
1623031340000|2021-06-07 02:02:20|2456.9|2450.9|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|3
1623031360000|2021-06-07 02:02:40|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1623031380000|2021-06-07 02:03:00|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623031390000|2021-06-07 02:03:10|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623031400000|2021-06-07 02:03:20|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.6|2449.6|4
1623031410000|2021-06-07 02:03:30|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623031420000|2021-06-07 02:03:40|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623031450000|2021-06-07 02:04:10|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|4
1623031500000|2021-06-07 02:05:00|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2455.9|2449.9|4
1623031510000|2021-06-07 02:05:10|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623031560000|2021-06-07 02:06:00|2456.6|2450.6|2455.9|2449.9|2456.6|2450.6|2455.9|2449.9|2
1623031570000|2021-06-07 02:06:10|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|4
1623031580000|2021-06-07 02:06:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623031590000|2021-06-07 02:06:30|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.4|2450.4|4
1623031600000|2021-06-07 02:06:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623031610000|2021-06-07 02:06:50|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|4
1623031620000|2021-06-07 02:07:00|2456.1|2450.1|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|5
1623031630000|2021-06-07 02:07:10|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|4
1623031640000|2021-06-07 02:07:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|3
1623031650000|2021-06-07 02:07:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623031660000|2021-06-07 02:07:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623031740000|2021-06-07 02:09:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623031750000|2021-06-07 02:09:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623031760000|2021-06-07 02:09:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623031800000|2021-06-07 02:10:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623031820000|2021-06-07 02:10:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623031830000|2021-06-07 02:10:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|5
1623031840000|2021-06-07 02:10:40|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|22
1623031850000|2021-06-07 02:10:50|2455.9|2449.9|2455.4|2449.4|2456.1|2450.1|2455.4|2449.4|9
1623031870000|2021-06-07 02:11:10|2455.6|2449.6|2456.4|2450.4|2456.4|2450.4|2455.6|2449.6|5
1623031890000|2021-06-07 02:11:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|4
1623031900000|2021-06-07 02:11:40|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623031940000|2021-06-07 02:12:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1623031990000|2021-06-07 02:13:10|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623032000000|2021-06-07 02:13:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623032030000|2021-06-07 02:13:50|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623032050000|2021-06-07 02:14:10|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623032060000|2021-06-07 02:14:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623032070000|2021-06-07 02:14:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623032080000|2021-06-07 02:14:40|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623032320000|2021-06-07 02:18:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623032740000|2021-06-07 02:25:40|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623032790000|2021-06-07 02:26:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623032900000|2021-06-07 02:28:20|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623032930000|2021-06-07 02:28:50|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623032990000|2021-06-07 02:29:50|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623033000000|2021-06-07 02:30:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|3
1623033010000|2021-06-07 02:30:10|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1623033020000|2021-06-07 02:30:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623033040000|2021-06-07 02:30:40|2456.1|2450.1|2456.4|2450.4|2456.6|2450.6|2456.1|2450.1|4
1623033050000|2021-06-07 02:30:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623033060000|2021-06-07 02:31:00|2455.9|2449.9|2455.1|2449.1|2455.9|2449.9|2455.1|2449.1|2
1623033080000|2021-06-07 02:31:20|2455.4|2449.4|2454.6|2448.6|2455.4|2449.4|2454.6|2448.6|3
1623033090000|2021-06-07 02:31:30|2454.9|2448.9|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|4
1623033100000|2021-06-07 02:31:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623033110000|2021-06-07 02:31:50|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.6|2447.6|5
1623033120000|2021-06-07 02:32:00|2453.6|2447.6|2452.4|2446.4|2453.6|2447.6|2451.9|2445.9|4
1623033130000|2021-06-07 02:32:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|3
1623033140000|2021-06-07 02:32:20|2451.9|2445.9|2452.6|2446.6|2452.6|2446.6|2451.9|2445.9|4
1623033150000|2021-06-07 02:32:30|2452.4|2446.4|2451.6|2445.6|2452.4|2446.4|2451.4|2445.4|6
1623033160000|2021-06-07 02:32:40|2451.4|2445.4|2450.9|2444.9|2451.6|2445.6|2450.9|2444.9|6
1623033170000|2021-06-07 02:32:50|2451.1|2445.1|2451.6|2445.6|2451.6|2445.6|2451.1|2445.1|3
1623033180000|2021-06-07 02:33:00|2451.4|2445.4|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|3
1623033190000|2021-06-07 02:33:10|2451.1|2445.1|2450.6|2444.6|2451.4|2445.4|2450.6|2444.6|4
1623033200000|2021-06-07 02:33:20|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.4|2444.4|3
1623033210000|2021-06-07 02:33:30|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623033240000|2021-06-07 02:34:00|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623033260000|2021-06-07 02:34:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623033270000|2021-06-07 02:34:30|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623033310000|2021-06-07 02:35:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|4
1623033320000|2021-06-07 02:35:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623033330000|2021-06-07 02:35:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|3
1623033340000|2021-06-07 02:35:40|2451.1|2445.1|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|3
1623033380000|2021-06-07 02:36:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623033390000|2021-06-07 02:36:30|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623033430000|2021-06-07 02:37:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623033440000|2021-06-07 02:37:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623033450000|2021-06-07 02:37:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623033470000|2021-06-07 02:37:50|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623033480000|2021-06-07 02:38:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623033500000|2021-06-07 02:38:20|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1623033520000|2021-06-07 02:38:40|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.6|2442.6|3
1623033530000|2021-06-07 02:38:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623033540000|2021-06-07 02:39:00|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|6
1623033550000|2021-06-07 02:39:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623033560000|2021-06-07 02:39:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623033580000|2021-06-07 02:39:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623033600000|2021-06-07 02:40:00|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623033610000|2021-06-07 02:40:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623033640000|2021-06-07 02:40:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623033660000|2021-06-07 02:41:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623033670000|2021-06-07 02:41:10|2448.4|2442.4|2449.4|2443.4|2449.6|2443.6|2448.4|2442.4|3
1623033700000|2021-06-07 02:41:40|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623033710000|2021-06-07 02:41:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623033720000|2021-06-07 02:42:00|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623033730000|2021-06-07 02:42:10|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623033750000|2021-06-07 02:42:30|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.1|2441.1|5
1623033760000|2021-06-07 02:42:40|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|6
1623033770000|2021-06-07 02:42:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623033790000|2021-06-07 02:43:10|2447.9|2441.9|2447.4|2441.4|2447.9|2441.9|2447.1|2441.1|5
1623033800000|2021-06-07 02:43:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|3
1623033810000|2021-06-07 02:43:30|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|3
1623033820000|2021-06-07 02:43:40|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.1|2440.1|7
1623033830000|2021-06-07 02:43:50|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623033840000|2021-06-07 02:44:00|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|9
1623033850000|2021-06-07 02:44:10|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|4
1623033860000|2021-06-07 02:44:20|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623033870000|2021-06-07 02:44:30|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623033880000|2021-06-07 02:44:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623033900000|2021-06-07 02:45:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623033930000|2021-06-07 02:45:30|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623033960000|2021-06-07 02:46:00|2448.1|2442.1|2448.1|2442.1|2449.1|2443.1|2447.9|2441.9|6
1623033990000|2021-06-07 02:46:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623034120000|2021-06-07 02:48:40|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1623034160000|2021-06-07 02:49:20|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623034170000|2021-06-07 02:49:30|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623034190000|2021-06-07 02:49:50|2447.9|2441.9|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|4
1623034200000|2021-06-07 02:50:00|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623034250000|2021-06-07 02:50:50|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623034290000|2021-06-07 02:51:30|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623034300000|2021-06-07 02:51:40|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|2
1623034310000|2021-06-07 02:51:50|2449.4|2443.4|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|4
1623034330000|2021-06-07 02:52:10|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623034360000|2021-06-07 02:52:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623034390000|2021-06-07 02:53:10|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623034410000|2021-06-07 02:53:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|3
1623034420000|2021-06-07 02:53:40|2448.1|2442.1|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|3
1623034430000|2021-06-07 02:53:50|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|3
1623034440000|2021-06-07 02:54:00|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623034470000|2021-06-07 02:54:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623034530000|2021-06-07 02:55:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623034540000|2021-06-07 02:55:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623034550000|2021-06-07 02:55:50|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623034560000|2021-06-07 02:56:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623034570000|2021-06-07 02:56:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623034580000|2021-06-07 02:56:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623034600000|2021-06-07 02:56:40|2445.9|2439.9|2446.4|2440.4|2446.6|2440.6|2445.9|2439.9|5
1623034610000|2021-06-07 02:56:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623034620000|2021-06-07 02:57:00|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|5
1623034650000|2021-06-07 02:57:30|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623034660000|2021-06-07 02:57:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623034670000|2021-06-07 02:57:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623034680000|2021-06-07 02:58:00|2447.9|2441.9|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|2
1623034700000|2021-06-07 02:58:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623034720000|2021-06-07 02:58:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623034780000|2021-06-07 02:59:40|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|2
1623034790000|2021-06-07 02:59:50|2446.6|2440.6|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|4
1623034800000|2021-06-07 03:00:00|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|5
1623034830000|2021-06-07 03:00:30|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|4
1623034840000|2021-06-07 03:00:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623034860000|2021-06-07 03:01:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623034870000|2021-06-07 03:01:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623034880000|2021-06-07 03:01:20|2445.6|2439.6|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|7
1623034890000|2021-06-07 03:01:30|2445.1|2439.1|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|6
1623034910000|2021-06-07 03:01:50|2445.1|2439.1|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|3
1623034920000|2021-06-07 03:02:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623034950000|2021-06-07 03:02:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623034960000|2021-06-07 03:02:40|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|4
1623034970000|2021-06-07 03:02:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623034980000|2021-06-07 03:03:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|5
1623034990000|2021-06-07 03:03:10|2445.6|2439.6|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|5
1623035000000|2021-06-07 03:03:20|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|6
1623035010000|2021-06-07 03:03:30|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623035030000|2021-06-07 03:03:50|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623035040000|2021-06-07 03:04:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623035050000|2021-06-07 03:04:10|2445.4|2439.4|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|3
1623035070000|2021-06-07 03:04:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623035080000|2021-06-07 03:04:40|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|3
1623035090000|2021-06-07 03:04:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|4
1623035100000|2021-06-07 03:05:00|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|4
1623035120000|2021-06-07 03:05:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035130000|2021-06-07 03:05:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623035150000|2021-06-07 03:05:50|2446.4|2440.4|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|3
1623035160000|2021-06-07 03:06:00|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035170000|2021-06-07 03:06:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623035180000|2021-06-07 03:06:20|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035190000|2021-06-07 03:06:30|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623035200000|2021-06-07 03:06:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623035220000|2021-06-07 03:07:00|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623035240000|2021-06-07 03:07:20|2447.4|2441.4|2446.6|2440.6|2447.6|2441.6|2446.6|2440.6|5
1623035250000|2021-06-07 03:07:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623035260000|2021-06-07 03:07:40|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|3
1623035270000|2021-06-07 03:07:50|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623035290000|2021-06-07 03:08:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623035300000|2021-06-07 03:08:20|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623035310000|2021-06-07 03:08:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623035320000|2021-06-07 03:08:40|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623035330000|2021-06-07 03:08:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623035340000|2021-06-07 03:09:00|2446.9|2440.9|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|4
1623035350000|2021-06-07 03:09:10|2446.1|2440.1|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|4
1623035360000|2021-06-07 03:09:20|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623035370000|2021-06-07 03:09:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623035380000|2021-06-07 03:09:40|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035390000|2021-06-07 03:09:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623035400000|2021-06-07 03:10:00|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035450000|2021-06-07 03:10:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035460000|2021-06-07 03:11:00|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035470000|2021-06-07 03:11:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623035480000|2021-06-07 03:11:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623035500000|2021-06-07 03:11:40|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623035540000|2021-06-07 03:12:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035560000|2021-06-07 03:12:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623035570000|2021-06-07 03:12:50|2446.6|2440.6|2447.1|2441.1|2447.4|2441.4|2446.6|2440.6|5
1623035580000|2021-06-07 03:13:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623035600000|2021-06-07 03:13:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623035610000|2021-06-07 03:13:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2445.6|2439.6|5
1623035620000|2021-06-07 03:13:40|2446.6|2440.6|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|4
1623035630000|2021-06-07 03:13:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623035680000|2021-06-07 03:14:40|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|4
1623035700000|2021-06-07 03:15:00|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.6|2439.6|5
1623035730000|2021-06-07 03:15:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035740000|2021-06-07 03:15:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623035750000|2021-06-07 03:15:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035760000|2021-06-07 03:16:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623035770000|2021-06-07 03:16:10|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|3
1623035780000|2021-06-07 03:16:20|2446.6|2440.6|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|6
1623035790000|2021-06-07 03:16:30|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|3
1623035800000|2021-06-07 03:16:40|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623035810000|2021-06-07 03:16:50|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|7
1623035820000|2021-06-07 03:17:00|2447.1|2441.1|2447.1|2441.1|2447.4|2441.4|2446.4|2440.4|9
1623035830000|2021-06-07 03:17:10|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2446.9|2440.9|4
1623035840000|2021-06-07 03:17:20|2447.4|2441.4|2448.1|2442.1|2448.4|2442.4|2447.4|2441.4|6
1623035850000|2021-06-07 03:17:30|2448.4|2442.4|2448.1|2442.1|2448.9|2442.9|2448.1|2442.1|5
1623035860000|2021-06-07 03:17:40|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|4
1623035870000|2021-06-07 03:17:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1623035880000|2021-06-07 03:18:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623035890000|2021-06-07 03:18:10|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.6|2441.6|5
1623035900000|2021-06-07 03:18:20|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|4
1623035940000|2021-06-07 03:19:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|4
1623035950000|2021-06-07 03:19:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623035960000|2021-06-07 03:19:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623036010000|2021-06-07 03:20:10|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|4
1623036040000|2021-06-07 03:20:40|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623036050000|2021-06-07 03:20:50|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|3
1623036060000|2021-06-07 03:21:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623036100000|2021-06-07 03:21:40|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2446.6|2440.6|3
1623036110000|2021-06-07 03:21:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623036120000|2021-06-07 03:22:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623036150000|2021-06-07 03:22:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623036180000|2021-06-07 03:23:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1623036290000|2021-06-07 03:24:50|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623036300000|2021-06-07 03:25:00|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623036310000|2021-06-07 03:25:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623036320000|2021-06-07 03:25:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623036360000|2021-06-07 03:26:00|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|4
1623036380000|2021-06-07 03:26:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623036400000|2021-06-07 03:26:40|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623036410000|2021-06-07 03:26:50|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623036450000|2021-06-07 03:27:30|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623036460000|2021-06-07 03:27:40|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623036470000|2021-06-07 03:27:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623036520000|2021-06-07 03:28:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623036530000|2021-06-07 03:28:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623036540000|2021-06-07 03:29:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623036560000|2021-06-07 03:29:20|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2444.9|2438.9|7
1623036590000|2021-06-07 03:29:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|5
1623036900000|2021-06-07 03:35:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623036910000|2021-06-07 03:35:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623036920000|2021-06-07 03:35:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623036930000|2021-06-07 03:35:30|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623037060000|2021-06-07 03:37:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623037080000|2021-06-07 03:38:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623037130000|2021-06-07 03:38:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623037150000|2021-06-07 03:39:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623037330000|2021-06-07 03:42:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623037340000|2021-06-07 03:42:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623037910000|2021-06-07 03:51:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623037950000|2021-06-07 03:52:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623038310000|2021-06-07 03:58:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623038420000|2021-06-07 04:00:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623038620000|2021-06-07 04:03:40|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|3
1623038650000|2021-06-07 04:04:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623038850000|2021-06-07 04:07:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623038900000|2021-06-07 04:08:20|2445.6|2439.6|2446.1|2440.1|2446.1|2440.1|2445.6|2439.6|2
1623038920000|2021-06-07 04:08:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623039450000|2021-06-07 04:17:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623039480000|2021-06-07 04:18:00|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623039490000|2021-06-07 04:18:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623039660000|2021-06-07 04:21:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623039670000|2021-06-07 04:21:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623039830000|2021-06-07 04:23:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623040290000|2021-06-07 04:31:30|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|2
1623040340000|2021-06-07 04:32:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623040350000|2021-06-07 04:32:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623040420000|2021-06-07 04:33:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623040440000|2021-06-07 04:34:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623040520000|2021-06-07 04:35:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623041010000|2021-06-07 04:43:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623041050000|2021-06-07 04:44:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623041060000|2021-06-07 04:44:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623041270000|2021-06-07 04:47:50|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623041830000|2021-06-07 04:57:10|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|2
1623041870000|2021-06-07 04:57:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623041880000|2021-06-07 04:58:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623041900000|2021-06-07 04:58:20|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623041930000|2021-06-07 04:58:50|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623041970000|2021-06-07 04:59:30|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623042010000|2021-06-07 05:00:10|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623042090000|2021-06-07 05:01:30|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623042230000|2021-06-07 05:03:50|2450.1|2444.1|2450.1|2444.1|2450.4|2444.4|2449.9|2443.9|5
1623042250000|2021-06-07 05:04:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623042280000|2021-06-07 05:04:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623042290000|2021-06-07 05:04:50|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623042310000|2021-06-07 05:05:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623042320000|2021-06-07 05:05:20|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623042380000|2021-06-07 05:06:20|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623042420000|2021-06-07 05:07:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623042460000|2021-06-07 05:07:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623042610000|2021-06-07 05:10:10|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623043220000|2021-06-07 05:20:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623043390000|2021-06-07 05:23:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623043450000|2021-06-07 05:24:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623043490000|2021-06-07 05:24:50|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623043800000|2021-06-07 05:30:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|7
1623043810000|2021-06-07 05:30:10|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2448.9|2442.9|13
1623043820000|2021-06-07 05:30:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2448.9|2442.9|16
1623043830000|2021-06-07 05:30:30|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623043840000|2021-06-07 05:30:40|2449.4|2443.4|2449.6|2443.6|2450.1|2444.1|2449.1|2443.1|6
1623043850000|2021-06-07 05:30:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623043860000|2021-06-07 05:31:00|2449.6|2443.6|2449.1|2443.1|2449.6|2443.6|2449.1|2443.1|3
1623043880000|2021-06-07 05:31:20|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623043890000|2021-06-07 05:31:30|2448.4|2442.4|2447.6|2441.6|2448.4|2442.4|2447.4|2441.4|5
1623043900000|2021-06-07 05:31:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623043910000|2021-06-07 05:31:50|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623043920000|2021-06-07 05:32:00|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|4
1623043930000|2021-06-07 05:32:10|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.4|2440.4|5
1623043940000|2021-06-07 05:32:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623043970000|2021-06-07 05:32:50|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|3
1623043980000|2021-06-07 05:33:00|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2444.9|2438.9|6
1623043990000|2021-06-07 05:33:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623044000000|2021-06-07 05:33:20|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623044020000|2021-06-07 05:33:40|2445.6|2439.6|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|3
1623044040000|2021-06-07 05:34:00|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623044050000|2021-06-07 05:34:10|2446.4|2440.4|2447.1|2441.1|2447.1|2441.1|2446.4|2440.4|6
1623044060000|2021-06-07 05:34:20|2447.6|2441.6|2447.9|2441.9|2448.1|2442.1|2447.6|2441.6|4
1623044090000|2021-06-07 05:34:50|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623044100000|2021-06-07 05:35:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|3
1623044110000|2021-06-07 05:35:10|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623044130000|2021-06-07 05:35:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.4|2440.4|3
1623044140000|2021-06-07 05:35:40|2446.6|2440.6|2446.1|2440.1|2446.9|2440.9|2446.1|2440.1|5
1623044150000|2021-06-07 05:35:50|2445.9|2439.9|2445.1|2439.1|2445.9|2439.9|2445.1|2439.1|3
1623044160000|2021-06-07 05:36:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623044170000|2021-06-07 05:36:10|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|4
1623044200000|2021-06-07 05:36:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623044260000|2021-06-07 05:37:40|2444.9|2438.9|2444.4|2438.4|2444.9|2438.9|2443.9|2437.9|7
1623044270000|2021-06-07 05:37:50|2444.6|2438.6|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|4
1623044280000|2021-06-07 05:38:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623044310000|2021-06-07 05:38:30|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2444.9|2438.9|6
1623044320000|2021-06-07 05:38:40|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623044330000|2021-06-07 05:38:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623044360000|2021-06-07 05:39:20|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623044400000|2021-06-07 05:40:00|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|2
1623044410000|2021-06-07 05:40:10|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|2
1623044450000|2021-06-07 05:40:50|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623044470000|2021-06-07 05:41:10|2447.1|2441.1|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|4
1623044490000|2021-06-07 05:41:30|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2446.9|2440.9|5
1623044500000|2021-06-07 05:41:40|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623044540000|2021-06-07 05:42:20|2447.6|2441.6|2448.4|2442.4|2448.4|2442.4|2447.6|2441.6|2
1623044550000|2021-06-07 05:42:30|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|7
1623044560000|2021-06-07 05:42:40|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|3
1623044700000|2021-06-07 05:45:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623044710000|2021-06-07 05:45:10|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1623044720000|2021-06-07 05:45:20|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623044730000|2021-06-07 05:45:30|2447.1|2441.1|2447.9|2441.9|2447.9|2441.9|2447.1|2441.1|6
1623044740000|2021-06-07 05:45:40|2447.6|2441.6|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|5
1623044780000|2021-06-07 05:46:20|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623044820000|2021-06-07 05:47:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623044830000|2021-06-07 05:47:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|3
1623044840000|2021-06-07 05:47:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623044850000|2021-06-07 05:47:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|6
1623044860000|2021-06-07 05:47:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623044870000|2021-06-07 05:47:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623044880000|2021-06-07 05:48:00|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2445.4|2439.4|13
1623044890000|2021-06-07 05:48:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623044910000|2021-06-07 05:48:30|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2444.6|2438.6|11
1623044920000|2021-06-07 05:48:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623044940000|2021-06-07 05:49:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623044950000|2021-06-07 05:49:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|4
1623044960000|2021-06-07 05:49:20|2444.6|2438.6|2444.1|2438.1|2444.6|2438.6|2444.1|2438.1|3
1623044970000|2021-06-07 05:49:30|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623044980000|2021-06-07 05:49:40|2444.9|2438.9|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|2
1623045010000|2021-06-07 05:50:10|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|4
1623045020000|2021-06-07 05:50:20|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2445.1|2439.1|2
1623045030000|2021-06-07 05:50:30|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2444.9|2438.9|4
1623045040000|2021-06-07 05:50:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623045050000|2021-06-07 05:50:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|4
1623045060000|2021-06-07 05:51:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623045070000|2021-06-07 05:51:10|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623045090000|2021-06-07 05:51:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623045100000|2021-06-07 05:51:40|2445.1|2439.1|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|3
1623045120000|2021-06-07 05:52:00|2444.9|2438.9|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|4
1623045130000|2021-06-07 05:52:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623045140000|2021-06-07 05:52:20|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|4
1623045150000|2021-06-07 05:52:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|3
1623045160000|2021-06-07 05:52:40|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623045170000|2021-06-07 05:52:50|2445.1|2439.1|2444.6|2438.6|2445.4|2439.4|2444.6|2438.6|9
1623045180000|2021-06-07 05:53:00|2444.9|2438.9|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|8
1623045190000|2021-06-07 05:53:10|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623045200000|2021-06-07 05:53:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623045210000|2021-06-07 05:53:30|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2445.1|2439.1|4
1623045220000|2021-06-07 05:53:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|3
1623045230000|2021-06-07 05:53:50|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1623045240000|2021-06-07 05:54:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623045290000|2021-06-07 05:54:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|3
1623045320000|2021-06-07 05:55:20|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623045360000|2021-06-07 05:56:00|2445.4|2439.4|2445.4|2439.4|2445.9|2439.9|2445.1|2439.1|4
1623045370000|2021-06-07 05:56:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623045380000|2021-06-07 05:56:20|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|2
1623045390000|2021-06-07 05:56:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623045400000|2021-06-07 05:56:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623045420000|2021-06-07 05:57:00|2444.4|2438.4|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|5
1623045430000|2021-06-07 05:57:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623045450000|2021-06-07 05:57:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623045460000|2021-06-07 05:57:40|2444.6|2438.6|2443.9|2437.9|2444.6|2438.6|2443.9|2437.9|4
1623045480000|2021-06-07 05:58:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.6|2437.6|4
1623045490000|2021-06-07 05:58:10|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623045510000|2021-06-07 05:58:30|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623045570000|2021-06-07 05:59:30|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623045580000|2021-06-07 05:59:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623045610000|2021-06-07 06:00:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623045620000|2021-06-07 06:00:20|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623045660000|2021-06-07 06:01:00|2444.1|2438.1|2445.1|2439.1|2445.1|2439.1|2444.1|2438.1|3
1623045670000|2021-06-07 06:01:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623045680000|2021-06-07 06:01:20|2445.6|2439.6|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|3
1623045690000|2021-06-07 06:01:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623045730000|2021-06-07 06:02:10|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2445.1|2439.1|2
1623045740000|2021-06-07 06:02:20|2444.6|2438.6|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|3
1623045750000|2021-06-07 06:02:30|2444.9|2438.9|2443.9|2437.9|2444.9|2438.9|2443.9|2437.9|3
1623045760000|2021-06-07 06:02:40|2444.1|2438.1|2443.4|2437.4|2444.1|2438.1|2443.4|2437.4|2
1623045770000|2021-06-07 06:02:50|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623045780000|2021-06-07 06:03:00|2443.4|2437.4|2442.6|2436.6|2443.4|2437.4|2442.6|2436.6|4
1623045790000|2021-06-07 06:03:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623045800000|2021-06-07 06:03:20|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623045810000|2021-06-07 06:03:30|2443.1|2437.1|2442.9|2436.9|2443.4|2437.4|2442.4|2436.4|4
1623045830000|2021-06-07 06:03:50|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623045840000|2021-06-07 06:04:00|2443.1|2437.1|2442.1|2436.1|2443.1|2437.1|2442.1|2436.1|2
1623045860000|2021-06-07 06:04:20|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623045870000|2021-06-07 06:04:30|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|2
1623045880000|2021-06-07 06:04:40|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623045890000|2021-06-07 06:04:50|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623045900000|2021-06-07 06:05:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623045910000|2021-06-07 06:05:10|2441.9|2435.9|2441.4|2435.4|2442.1|2436.1|2441.1|2435.1|5
1623045920000|2021-06-07 06:05:20|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623045930000|2021-06-07 06:05:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623045960000|2021-06-07 06:06:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623045970000|2021-06-07 06:06:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|3
1623045980000|2021-06-07 06:06:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623045990000|2021-06-07 06:06:30|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|4
1623046000000|2021-06-07 06:06:40|2441.4|2435.4|2440.6|2434.6|2441.6|2435.6|2440.6|2434.6|6
1623046020000|2021-06-07 06:07:00|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|2
1623046030000|2021-06-07 06:07:10|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623046060000|2021-06-07 06:07:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623046120000|2021-06-07 06:08:40|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2441.1|2435.1|2
1623046140000|2021-06-07 06:09:00|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623046200000|2021-06-07 06:10:00|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623046210000|2021-06-07 06:10:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623046230000|2021-06-07 06:10:30|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623046240000|2021-06-07 06:10:40|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623046260000|2021-06-07 06:11:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623046270000|2021-06-07 06:11:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623046280000|2021-06-07 06:11:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623046290000|2021-06-07 06:11:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623046370000|2021-06-07 06:12:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623046390000|2021-06-07 06:13:10|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623046400000|2021-06-07 06:13:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623046420000|2021-06-07 06:13:40|2440.4|2434.4|2439.6|2433.6|2440.4|2434.4|2439.6|2433.6|3
1623046430000|2021-06-07 06:13:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623046440000|2021-06-07 06:14:00|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|2
1623046450000|2021-06-07 06:14:10|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|2
1623046460000|2021-06-07 06:14:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623046470000|2021-06-07 06:14:30|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1623046480000|2021-06-07 06:14:40|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|5
1623046490000|2021-06-07 06:14:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623046530000|2021-06-07 06:15:30|2439.6|2433.6|2439.1|2433.1|2439.6|2433.6|2439.1|2433.1|3
1623046570000|2021-06-07 06:16:10|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|2
1623046590000|2021-06-07 06:16:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|3
1623046650000|2021-06-07 06:17:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623046660000|2021-06-07 06:17:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623046710000|2021-06-07 06:18:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623046730000|2021-06-07 06:18:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623046740000|2021-06-07 06:19:00|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|3
1623046750000|2021-06-07 06:19:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623046780000|2021-06-07 06:19:40|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1623046930000|2021-06-07 06:22:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623046950000|2021-06-07 06:22:30|2438.6|2432.6|2437.6|2431.6|2438.6|2432.6|2437.6|2431.6|4
1623046960000|2021-06-07 06:22:40|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623046970000|2021-06-07 06:22:50|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623046980000|2021-06-07 06:23:00|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|8
1623047000000|2021-06-07 06:23:20|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2435.6|2429.6|5
1623047010000|2021-06-07 06:23:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623047020000|2021-06-07 06:23:40|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.1|2430.1|5
1623047030000|2021-06-07 06:23:50|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|5
1623047040000|2021-06-07 06:24:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623047050000|2021-06-07 06:24:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623047060000|2021-06-07 06:24:20|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1623047070000|2021-06-07 06:24:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623047080000|2021-06-07 06:24:40|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.9|2430.9|4
1623047090000|2021-06-07 06:24:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623047110000|2021-06-07 06:25:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623047120000|2021-06-07 06:25:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|3
1623047130000|2021-06-07 06:25:30|2436.9|2430.9|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|3
1623047140000|2021-06-07 06:25:40|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623047150000|2021-06-07 06:25:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623047180000|2021-06-07 06:26:20|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|4
1623047200000|2021-06-07 06:26:40|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|3
1623047210000|2021-06-07 06:26:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|6
1623047220000|2021-06-07 06:27:00|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|3
1623047230000|2021-06-07 06:27:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623047260000|2021-06-07 06:27:40|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|3
1623047270000|2021-06-07 06:27:50|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623047280000|2021-06-07 06:28:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623047290000|2021-06-07 06:28:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623047300000|2021-06-07 06:28:20|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|3
1623047320000|2021-06-07 06:28:40|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623047330000|2021-06-07 06:28:50|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623047340000|2021-06-07 06:29:00|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|3
1623047350000|2021-06-07 06:29:10|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|3
1623047360000|2021-06-07 06:29:20|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|3
1623047400000|2021-06-07 06:30:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623047430000|2021-06-07 06:30:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623047440000|2021-06-07 06:30:40|2440.4|2434.4|2441.9|2435.9|2441.9|2435.9|2440.4|2434.4|6
1623047450000|2021-06-07 06:30:50|2441.4|2435.4|2441.9|2435.9|2442.1|2436.1|2441.4|2435.4|5
1623047460000|2021-06-07 06:31:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|3
1623047480000|2021-06-07 06:31:20|2441.9|2435.9|2441.1|2435.1|2441.9|2435.9|2441.1|2435.1|2
1623047500000|2021-06-07 06:31:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623047520000|2021-06-07 06:32:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|3
1623047530000|2021-06-07 06:32:10|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.4|2435.4|2
1623047540000|2021-06-07 06:32:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623047570000|2021-06-07 06:32:50|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|2
1623047580000|2021-06-07 06:33:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623047590000|2021-06-07 06:33:10|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|3
1623047600000|2021-06-07 06:33:20|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623047620000|2021-06-07 06:33:40|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|3
1623047630000|2021-06-07 06:33:50|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623047640000|2021-06-07 06:34:00|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623047650000|2021-06-07 06:34:10|2443.9|2437.9|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|4
1623047660000|2021-06-07 06:34:20|2443.9|2437.9|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|4
1623047670000|2021-06-07 06:34:30|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|3
1623047690000|2021-06-07 06:34:50|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|3
1623047700000|2021-06-07 06:35:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|4
1623047740000|2021-06-07 06:35:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623047750000|2021-06-07 06:35:50|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623047760000|2021-06-07 06:36:00|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1623047770000|2021-06-07 06:36:10|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623047780000|2021-06-07 06:36:20|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623047790000|2021-06-07 06:36:30|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623047800000|2021-06-07 06:36:40|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623047810000|2021-06-07 06:36:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623047820000|2021-06-07 06:37:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623047840000|2021-06-07 06:37:20|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623047850000|2021-06-07 06:37:30|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623047860000|2021-06-07 06:37:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1623047870000|2021-06-07 06:37:50|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623047880000|2021-06-07 06:38:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623047900000|2021-06-07 06:38:20|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623047920000|2021-06-07 06:38:40|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|2
1623047930000|2021-06-07 06:38:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623047990000|2021-06-07 06:39:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623048020000|2021-06-07 06:40:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623048050000|2021-06-07 06:40:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623048060000|2021-06-07 06:41:00|2442.6|2436.6|2443.4|2437.4|2443.6|2437.6|2442.6|2436.6|6
1623048070000|2021-06-07 06:41:10|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1623048080000|2021-06-07 06:41:20|2443.4|2437.4|2442.6|2436.6|2443.4|2437.4|2442.4|2436.4|8
1623048090000|2021-06-07 06:41:30|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623048100000|2021-06-07 06:41:40|2442.4|2436.4|2443.1|2437.1|2443.1|2437.1|2442.4|2436.4|2
1623048130000|2021-06-07 06:42:10|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623048140000|2021-06-07 06:42:20|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|3
1623048150000|2021-06-07 06:42:30|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623048160000|2021-06-07 06:42:40|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|4
1623048170000|2021-06-07 06:42:50|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|2
1623048180000|2021-06-07 06:43:00|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623048200000|2021-06-07 06:43:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623048210000|2021-06-07 06:43:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623048240000|2021-06-07 06:44:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623048270000|2021-06-07 06:44:30|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.4|2436.4|3
1623048320000|2021-06-07 06:45:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623048350000|2021-06-07 06:45:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|5
1623048370000|2021-06-07 06:46:10|2442.1|2436.1|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|4
1623048420000|2021-06-07 06:47:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623048440000|2021-06-07 06:47:20|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1623048450000|2021-06-07 06:47:30|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|5
1623048480000|2021-06-07 06:48:00|2441.6|2435.6|2440.9|2434.9|2441.6|2435.6|2440.9|2434.9|2
1623048490000|2021-06-07 06:48:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623048500000|2021-06-07 06:48:20|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|2
1623048560000|2021-06-07 06:49:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623048580000|2021-06-07 06:49:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623048600000|2021-06-07 06:50:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623048610000|2021-06-07 06:50:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623048630000|2021-06-07 06:50:30|2439.9|2433.9|2439.1|2433.1|2439.9|2433.9|2439.1|2433.1|4
1623048640000|2021-06-07 06:50:40|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1623048650000|2021-06-07 06:50:50|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|3
1623048660000|2021-06-07 06:51:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623048670000|2021-06-07 06:51:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623048700000|2021-06-07 06:51:40|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1623048720000|2021-06-07 06:52:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623048730000|2021-06-07 06:52:10|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623048740000|2021-06-07 06:52:20|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623048750000|2021-06-07 06:52:30|2439.6|2433.6|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|5
1623048760000|2021-06-07 06:52:40|2439.1|2433.1|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|6
1623048780000|2021-06-07 06:53:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623048800000|2021-06-07 06:53:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623048810000|2021-06-07 06:53:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623048820000|2021-06-07 06:53:40|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|6
1623048840000|2021-06-07 06:54:00|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2438.9|2432.9|5
1623048870000|2021-06-07 06:54:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623048880000|2021-06-07 06:54:40|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623048890000|2021-06-07 06:54:50|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|3
1623048900000|2021-06-07 06:55:00|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623048910000|2021-06-07 06:55:10|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623048930000|2021-06-07 06:55:30|2440.1|2434.1|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|4
1623048940000|2021-06-07 06:55:40|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|3
1623048970000|2021-06-07 06:56:10|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1623048980000|2021-06-07 06:56:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|3
1623049000000|2021-06-07 06:56:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623049010000|2021-06-07 06:56:50|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|5
1623049020000|2021-06-07 06:57:00|2442.6|2436.6|2442.9|2436.9|2443.1|2437.1|2442.4|2436.4|4
1623049050000|2021-06-07 06:57:30|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623049060000|2021-06-07 06:57:40|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|4
1623049070000|2021-06-07 06:57:50|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623049080000|2021-06-07 06:58:00|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|3
1623049090000|2021-06-07 06:58:10|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623049100000|2021-06-07 06:58:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623049110000|2021-06-07 06:58:30|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623049130000|2021-06-07 06:58:50|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|2
1623049140000|2021-06-07 06:59:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|3
1623049150000|2021-06-07 06:59:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623049160000|2021-06-07 06:59:20|2442.4|2436.4|2441.6|2435.6|2442.4|2436.4|2441.6|2435.6|6
1623049190000|2021-06-07 06:59:50|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623049200000|2021-06-07 07:00:00|2441.6|2435.6|2441.1|2435.1|2441.9|2435.9|2441.1|2435.1|5
1623049210000|2021-06-07 07:00:10|2441.9|2435.9|2440.4|2434.4|2442.4|2436.4|2440.4|2434.4|10
1623049220000|2021-06-07 07:00:20|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623049230000|2021-06-07 07:00:30|2441.1|2435.1|2442.1|2436.1|2442.1|2436.1|2441.1|2435.1|2
1623049280000|2021-06-07 07:01:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623049290000|2021-06-07 07:01:30|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623049300000|2021-06-07 07:01:40|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623049320000|2021-06-07 07:02:00|2443.4|2437.4|2442.6|2436.6|2443.4|2437.4|2442.6|2436.6|4
1623049340000|2021-06-07 07:02:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|3
1623049350000|2021-06-07 07:02:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623049370000|2021-06-07 07:02:50|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|3
1623049380000|2021-06-07 07:03:00|2444.6|2438.6|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|4
1623049390000|2021-06-07 07:03:10|2444.6|2438.6|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|6
1623049410000|2021-06-07 07:03:30|2444.6|2438.6|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|4
1623049420000|2021-06-07 07:03:40|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1623049440000|2021-06-07 07:04:00|2443.9|2437.9|2443.1|2437.1|2444.4|2438.4|2443.1|2437.1|6
1623049460000|2021-06-07 07:04:20|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.1|2436.1|4
1623049480000|2021-06-07 07:04:40|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623049500000|2021-06-07 07:05:00|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623049510000|2021-06-07 07:05:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623049520000|2021-06-07 07:05:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623049540000|2021-06-07 07:05:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623049560000|2021-06-07 07:06:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623049570000|2021-06-07 07:06:10|2441.4|2435.4|2440.4|2434.4|2441.4|2435.4|2440.1|2434.1|5
1623049620000|2021-06-07 07:07:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623049630000|2021-06-07 07:07:10|2439.9|2433.9|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|3
1623049640000|2021-06-07 07:07:20|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623049650000|2021-06-07 07:07:30|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1623049680000|2021-06-07 07:08:00|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.6|2434.6|3
1623049690000|2021-06-07 07:08:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623049740000|2021-06-07 07:09:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623049750000|2021-06-07 07:09:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623049760000|2021-06-07 07:09:20|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623049770000|2021-06-07 07:09:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623049800000|2021-06-07 07:10:00|2440.9|2434.9|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|3
1623049830000|2021-06-07 07:10:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623049850000|2021-06-07 07:10:50|2440.4|2434.4|2439.4|2433.4|2440.4|2434.4|2439.4|2433.4|4
1623049860000|2021-06-07 07:11:00|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623049870000|2021-06-07 07:11:10|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|3
1623049940000|2021-06-07 07:12:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623049980000|2021-06-07 07:13:00|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623049990000|2021-06-07 07:13:10|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|4
1623050040000|2021-06-07 07:14:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623050080000|2021-06-07 07:14:40|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2439.9|2433.9|4
1623050090000|2021-06-07 07:14:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623050100000|2021-06-07 07:15:00|2440.1|2434.1|2439.1|2433.1|2440.1|2434.1|2439.1|2433.1|4
1623050180000|2021-06-07 07:16:20|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623050200000|2021-06-07 07:16:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623050280000|2021-06-07 07:18:00|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|3
1623050340000|2021-06-07 07:19:00|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|3
1623050360000|2021-06-07 07:19:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623050390000|2021-06-07 07:19:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623050410000|2021-06-07 07:20:10|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1623050430000|2021-06-07 07:20:30|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|4
1623050450000|2021-06-07 07:20:50|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623050470000|2021-06-07 07:21:10|2439.6|2433.6|2439.1|2433.1|2439.6|2433.6|2439.1|2433.1|3
1623050490000|2021-06-07 07:21:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623050550000|2021-06-07 07:22:30|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623050560000|2021-06-07 07:22:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623050620000|2021-06-07 07:23:40|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|2
1623050630000|2021-06-07 07:23:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|4
1623050640000|2021-06-07 07:24:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623050650000|2021-06-07 07:24:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623050680000|2021-06-07 07:24:40|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623050700000|2021-06-07 07:25:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623050720000|2021-06-07 07:25:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623050760000|2021-06-07 07:26:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623050800000|2021-06-07 07:26:40|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|3
1623050810000|2021-06-07 07:26:50|2440.9|2434.9|2441.6|2435.6|2441.6|2435.6|2440.9|2434.9|2
1623050820000|2021-06-07 07:27:00|2441.9|2435.9|2443.1|2437.1|2443.1|2437.1|2441.9|2435.9|4
1623050830000|2021-06-07 07:27:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623050840000|2021-06-07 07:27:20|2443.6|2437.6|2444.9|2438.9|2444.9|2438.9|2443.6|2437.6|3
1623050850000|2021-06-07 07:27:30|2445.1|2439.1|2443.9|2437.9|2445.1|2439.1|2443.9|2437.9|5
1623050860000|2021-06-07 07:27:40|2443.6|2437.6|2444.1|2438.1|2444.1|2438.1|2443.4|2437.4|5
1623050870000|2021-06-07 07:27:50|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623050880000|2021-06-07 07:28:00|2444.9|2438.9|2446.1|2440.1|2446.1|2440.1|2444.9|2438.9|6
1623050910000|2021-06-07 07:28:30|2445.9|2439.9|2444.9|2438.9|2445.9|2439.9|2444.9|2438.9|4
1623050920000|2021-06-07 07:28:40|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623050930000|2021-06-07 07:28:50|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|3
1623050940000|2021-06-07 07:29:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623050950000|2021-06-07 07:29:10|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623050980000|2021-06-07 07:29:40|2443.9|2437.9|2443.4|2437.4|2443.9|2437.9|2443.4|2437.4|3
1623051000000|2021-06-07 07:30:00|2443.1|2437.1|2443.4|2437.4|2443.9|2437.9|2442.9|2436.9|6
1623051010000|2021-06-07 07:30:10|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623051030000|2021-06-07 07:30:30|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623051040000|2021-06-07 07:30:40|2442.6|2436.6|2443.1|2437.1|2443.1|2437.1|2442.6|2436.6|3
1623051050000|2021-06-07 07:30:50|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623051070000|2021-06-07 07:31:10|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623051080000|2021-06-07 07:31:20|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623051090000|2021-06-07 07:31:30|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623051110000|2021-06-07 07:31:50|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623051130000|2021-06-07 07:32:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623051180000|2021-06-07 07:33:00|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2440.4|2434.4|5
1623051190000|2021-06-07 07:33:10|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2441.1|2435.1|3
1623051230000|2021-06-07 07:33:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623051240000|2021-06-07 07:34:00|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623051260000|2021-06-07 07:34:20|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.4|2433.4|6
1623051270000|2021-06-07 07:34:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623051280000|2021-06-07 07:34:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623051290000|2021-06-07 07:34:50|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|2
1623051300000|2021-06-07 07:35:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623051330000|2021-06-07 07:35:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623051340000|2021-06-07 07:35:40|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|3
1623051350000|2021-06-07 07:35:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623051360000|2021-06-07 07:36:00|2439.4|2433.4|2441.1|2435.1|2441.1|2435.1|2439.4|2433.4|5
1623051370000|2021-06-07 07:36:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|3
1623051380000|2021-06-07 07:36:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623051390000|2021-06-07 07:36:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623051420000|2021-06-07 07:37:00|2440.6|2434.6|2439.9|2433.9|2440.6|2434.6|2439.6|2433.6|4
1623051440000|2021-06-07 07:37:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623051450000|2021-06-07 07:37:30|2439.4|2433.4|2439.9|2433.9|2440.1|2434.1|2439.4|2433.4|4
1623051470000|2021-06-07 07:37:50|2440.1|2434.1|2440.9|2434.9|2440.9|2434.9|2440.1|2434.1|2
1623051480000|2021-06-07 07:38:00|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623051490000|2021-06-07 07:38:10|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623051500000|2021-06-07 07:38:20|2441.4|2435.4|2443.1|2437.1|2443.1|2437.1|2441.4|2435.4|4
1623051510000|2021-06-07 07:38:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623051520000|2021-06-07 07:38:40|2443.6|2437.6|2444.1|2438.1|2444.1|2438.1|2443.6|2437.6|3
1623051530000|2021-06-07 07:38:50|2443.9|2437.9|2442.6|2436.6|2443.9|2437.9|2442.4|2436.4|7
1623051540000|2021-06-07 07:39:00|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1623051570000|2021-06-07 07:39:30|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.4|2435.4|5
1623051580000|2021-06-07 07:39:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623051610000|2021-06-07 07:40:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623051620000|2021-06-07 07:40:20|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623051640000|2021-06-07 07:40:40|2440.9|2434.9|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|4
1623051650000|2021-06-07 07:40:50|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|4
1623051660000|2021-06-07 07:41:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623051700000|2021-06-07 07:41:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623051800000|2021-06-07 07:43:20|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623051810000|2021-06-07 07:43:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623051840000|2021-06-07 07:44:00|2439.1|2433.1|2438.1|2432.1|2439.1|2433.1|2438.1|2432.1|5
1623051870000|2021-06-07 07:44:30|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|2
1623051880000|2021-06-07 07:44:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623051900000|2021-06-07 07:45:00|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.4|2430.4|5
1623051910000|2021-06-07 07:45:10|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.9|2430.9|4
1623051920000|2021-06-07 07:45:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623051950000|2021-06-07 07:45:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623051970000|2021-06-07 07:46:10|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|3
1623051980000|2021-06-07 07:46:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623051990000|2021-06-07 07:46:30|2438.4|2432.4|2438.9|2432.9|2439.1|2433.1|2438.4|2432.4|5
1623052030000|2021-06-07 07:47:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623052040000|2021-06-07 07:47:20|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623052060000|2021-06-07 07:47:40|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1623052070000|2021-06-07 07:47:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623052100000|2021-06-07 07:48:20|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623052150000|2021-06-07 07:49:10|2439.1|2433.1|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|3
1623052160000|2021-06-07 07:49:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|5
1623052230000|2021-06-07 07:50:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623052240000|2021-06-07 07:50:40|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|2
1623052250000|2021-06-07 07:50:50|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623052260000|2021-06-07 07:51:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623052280000|2021-06-07 07:51:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623052290000|2021-06-07 07:51:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623052300000|2021-06-07 07:51:40|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623052310000|2021-06-07 07:51:50|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|2
1623052320000|2021-06-07 07:52:00|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623052340000|2021-06-07 07:52:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623052350000|2021-06-07 07:52:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623052360000|2021-06-07 07:52:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623052380000|2021-06-07 07:53:00|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623052400000|2021-06-07 07:53:20|2439.6|2433.6|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|3
1623052450000|2021-06-07 07:54:10|2440.1|2434.1|2441.4|2435.4|2441.4|2435.4|2440.1|2434.1|4
1623052460000|2021-06-07 07:54:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623052500000|2021-06-07 07:55:00|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|3
1623052510000|2021-06-07 07:55:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623052520000|2021-06-07 07:55:20|2441.1|2435.1|2440.6|2434.6|2441.9|2435.9|2440.6|2434.6|9
1623052530000|2021-06-07 07:55:30|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1623052540000|2021-06-07 07:55:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623052560000|2021-06-07 07:56:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623052580000|2021-06-07 07:56:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623052610000|2021-06-07 07:56:50|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623052650000|2021-06-07 07:57:30|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|3
1623052720000|2021-06-07 07:58:40|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|6
1623052790000|2021-06-07 07:59:50|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623052800000|2021-06-07 08:00:00|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623052810000|2021-06-07 08:00:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623052840000|2021-06-07 08:00:40|2439.9|2433.9|2439.1|2433.1|2439.9|2433.9|2438.9|2432.9|7
1623052850000|2021-06-07 08:00:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623052880000|2021-06-07 08:01:20|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1623052900000|2021-06-07 08:01:40|2438.4|2432.4|2439.1|2433.1|2439.1|2433.1|2438.4|2432.4|3
1623052920000|2021-06-07 08:02:00|2438.9|2432.9|2438.1|2432.1|2438.9|2432.9|2438.1|2432.1|2
1623052930000|2021-06-07 08:02:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623052940000|2021-06-07 08:02:20|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623052950000|2021-06-07 08:02:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623052960000|2021-06-07 08:02:40|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623052970000|2021-06-07 08:02:50|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623052980000|2021-06-07 08:03:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623052990000|2021-06-07 08:03:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623053020000|2021-06-07 08:03:40|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623053030000|2021-06-07 08:03:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623053050000|2021-06-07 08:04:10|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623053070000|2021-06-07 08:04:30|2436.9|2430.9|2438.1|2432.1|2438.1|2432.1|2436.9|2430.9|3
1623053100000|2021-06-07 08:05:00|2437.9|2431.9|2436.6|2430.6|2437.9|2431.9|2436.4|2430.4|5
1623053150000|2021-06-07 08:05:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623053190000|2021-06-07 08:06:30|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|2
1623053220000|2021-06-07 08:07:00|2437.6|2431.6|2438.4|2432.4|2438.6|2432.6|2437.6|2431.6|5
1623053240000|2021-06-07 08:07:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623053250000|2021-06-07 08:07:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623053260000|2021-06-07 08:07:40|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1623053290000|2021-06-07 08:08:10|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623053310000|2021-06-07 08:08:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623053320000|2021-06-07 08:08:40|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623053330000|2021-06-07 08:08:50|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|2
1623053350000|2021-06-07 08:09:10|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623053380000|2021-06-07 08:09:40|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623053390000|2021-06-07 08:09:50|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623053430000|2021-06-07 08:10:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623053450000|2021-06-07 08:10:50|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1623053460000|2021-06-07 08:11:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623053510000|2021-06-07 08:11:50|2437.4|2431.4|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|4
1623053550000|2021-06-07 08:12:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623053590000|2021-06-07 08:13:10|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623053600000|2021-06-07 08:13:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623053610000|2021-06-07 08:13:30|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2434.1|2428.1|2
1623053630000|2021-06-07 08:13:50|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623053650000|2021-06-07 08:14:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|3
1623053670000|2021-06-07 08:14:30|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1623053680000|2021-06-07 08:14:40|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1623053690000|2021-06-07 08:14:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623053700000|2021-06-07 08:15:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|3
1623053710000|2021-06-07 08:15:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623053780000|2021-06-07 08:16:20|2434.4|2428.4|2432.6|2426.6|2434.4|2428.4|2432.6|2426.6|3
1623053800000|2021-06-07 08:16:40|2431.9|2425.9|2431.1|2425.1|2432.1|2426.1|2430.4|2424.4|5
1623053810000|2021-06-07 08:16:50|2430.9|2424.9|2429.6|2423.6|2430.9|2424.9|2429.6|2423.6|3
1623053820000|2021-06-07 08:17:00|2429.4|2423.4|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|2
1623053830000|2021-06-07 08:17:10|2430.1|2424.1|2432.9|2426.9|2432.9|2426.9|2430.1|2424.1|5
1623053840000|2021-06-07 08:17:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623053850000|2021-06-07 08:17:30|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1623053860000|2021-06-07 08:17:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2430.9|2424.9|3
1623053870000|2021-06-07 08:17:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623053900000|2021-06-07 08:18:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623053910000|2021-06-07 08:18:30|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|3
1623053920000|2021-06-07 08:18:40|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623053930000|2021-06-07 08:18:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623053940000|2021-06-07 08:19:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1623053950000|2021-06-07 08:19:10|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623053960000|2021-06-07 08:19:20|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1623054000000|2021-06-07 08:20:00|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|2
1623054030000|2021-06-07 08:20:30|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623054050000|2021-06-07 08:20:50|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|4
1623054070000|2021-06-07 08:21:10|2434.9|2428.9|2435.6|2429.6|2435.6|2429.6|2434.9|2428.9|3
1623054080000|2021-06-07 08:21:20|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1623054140000|2021-06-07 08:22:20|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|2
1623054160000|2021-06-07 08:22:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623054190000|2021-06-07 08:23:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623054200000|2021-06-07 08:23:20|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623054230000|2021-06-07 08:23:50|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1623054240000|2021-06-07 08:24:00|2435.4|2429.4|2434.9|2428.9|2435.6|2429.6|2434.9|2428.9|3
1623054300000|2021-06-07 08:25:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623054310000|2021-06-07 08:25:10|2434.6|2428.6|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|2
1623054320000|2021-06-07 08:25:20|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623054420000|2021-06-07 08:27:00|2436.4|2430.4|2437.6|2431.6|2437.6|2431.6|2436.4|2430.4|4
1623054430000|2021-06-07 08:27:10|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2437.6|2431.6|5
1623054440000|2021-06-07 08:27:20|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|4
1623054450000|2021-06-07 08:27:30|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|2
1623054460000|2021-06-07 08:27:40|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|6
1623054470000|2021-06-07 08:27:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623054480000|2021-06-07 08:28:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623054490000|2021-06-07 08:28:10|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623054500000|2021-06-07 08:28:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623054520000|2021-06-07 08:28:40|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623054530000|2021-06-07 08:28:50|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|3
1623054580000|2021-06-07 08:29:40|2436.6|2430.6|2437.1|2431.1|2437.1|2431.1|2436.6|2430.6|2
1623054600000|2021-06-07 08:30:00|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|2
1623054610000|2021-06-07 08:30:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623054620000|2021-06-07 08:30:20|2436.1|2430.1|2435.4|2429.4|2436.1|2430.1|2435.4|2429.4|2
1623054630000|2021-06-07 08:30:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623054690000|2021-06-07 08:31:30|2434.9|2428.9|2434.1|2428.1|2434.9|2428.9|2434.1|2428.1|4
1623054700000|2021-06-07 08:31:40|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623054710000|2021-06-07 08:31:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623054720000|2021-06-07 08:32:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623054750000|2021-06-07 08:32:30|2433.6|2427.6|2432.9|2426.9|2433.6|2427.6|2432.6|2426.6|4
1623054780000|2021-06-07 08:33:00|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623054800000|2021-06-07 08:33:20|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2431.4|2425.4|2
1623054810000|2021-06-07 08:33:30|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|2
1623054820000|2021-06-07 08:33:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623054830000|2021-06-07 08:33:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623054850000|2021-06-07 08:34:10|2433.1|2427.1|2434.1|2428.1|2434.4|2428.4|2433.1|2427.1|5
1623054860000|2021-06-07 08:34:20|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623054870000|2021-06-07 08:34:30|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623054890000|2021-06-07 08:34:50|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623054910000|2021-06-07 08:35:10|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.4|2428.4|3
1623054920000|2021-06-07 08:35:20|2435.4|2429.4|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|3
1623054930000|2021-06-07 08:35:30|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623054950000|2021-06-07 08:35:50|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1623054970000|2021-06-07 08:36:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623055040000|2021-06-07 08:37:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623055050000|2021-06-07 08:37:30|2435.4|2429.4|2436.6|2430.6|2436.6|2430.6|2435.4|2429.4|2
1623055060000|2021-06-07 08:37:40|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623055070000|2021-06-07 08:37:50|2438.9|2432.9|2437.4|2431.4|2438.9|2432.9|2437.4|2431.4|4
1623055080000|2021-06-07 08:38:00|2436.9|2430.9|2436.1|2430.1|2436.9|2430.9|2436.1|2430.1|4
1623055090000|2021-06-07 08:38:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623055110000|2021-06-07 08:38:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623055130000|2021-06-07 08:38:50|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2435.6|2429.6|3
1623055150000|2021-06-07 08:39:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623055180000|2021-06-07 08:39:40|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1623055200000|2021-06-07 08:40:00|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1623055220000|2021-06-07 08:40:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623055250000|2021-06-07 08:40:50|2435.9|2429.9|2435.1|2429.1|2435.9|2429.9|2435.1|2429.1|3
1623055270000|2021-06-07 08:41:10|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623055310000|2021-06-07 08:41:50|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623055320000|2021-06-07 08:42:00|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2434.9|2428.9|5
1623055330000|2021-06-07 08:42:10|2435.9|2429.9|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|5
1623055370000|2021-06-07 08:42:50|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1623055380000|2021-06-07 08:43:00|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|3
1623055400000|2021-06-07 08:43:20|2434.9|2428.9|2434.1|2428.1|2434.9|2428.9|2434.1|2428.1|3
1623055490000|2021-06-07 08:44:50|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1623055500000|2021-06-07 08:45:00|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|3
1623055540000|2021-06-07 08:45:40|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623055570000|2021-06-07 08:46:10|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623055580000|2021-06-07 08:46:20|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623055650000|2021-06-07 08:47:30|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623055660000|2021-06-07 08:47:40|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623055670000|2021-06-07 08:47:50|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2434.1|2428.1|2
1623055680000|2021-06-07 08:48:00|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623055690000|2021-06-07 08:48:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623055700000|2021-06-07 08:48:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|3
1623055740000|2021-06-07 08:49:00|2434.1|2428.1|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|2
1623055750000|2021-06-07 08:49:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623055760000|2021-06-07 08:49:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623055780000|2021-06-07 08:49:40|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|2
1623055790000|2021-06-07 08:49:50|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623055800000|2021-06-07 08:50:00|2433.1|2427.1|2434.1|2428.1|2434.1|2428.1|2433.1|2427.1|5
1623055820000|2021-06-07 08:50:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623055860000|2021-06-07 08:51:00|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1623055930000|2021-06-07 08:52:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623055940000|2021-06-07 08:52:20|2434.1|2428.1|2433.4|2427.4|2434.1|2428.1|2433.4|2427.4|2
1623055990000|2021-06-07 08:53:10|2433.6|2427.6|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|2
1623056000000|2021-06-07 08:53:20|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623056030000|2021-06-07 08:53:50|2434.4|2428.4|2435.9|2429.9|2436.1|2430.1|2434.4|2428.4|3
1623056040000|2021-06-07 08:54:00|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623056080000|2021-06-07 08:54:40|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|2
1623056100000|2021-06-07 08:55:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623056120000|2021-06-07 08:55:20|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623056130000|2021-06-07 08:55:30|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|5
1623056150000|2021-06-07 08:55:50|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1623056170000|2021-06-07 08:56:10|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1623056180000|2021-06-07 08:56:20|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623056220000|2021-06-07 08:57:00|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|3
1623056240000|2021-06-07 08:57:20|2437.6|2431.6|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|3
1623056260000|2021-06-07 08:57:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623056270000|2021-06-07 08:57:50|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623056300000|2021-06-07 08:58:20|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623056310000|2021-06-07 08:58:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623056350000|2021-06-07 08:59:10|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.1|2429.1|4
1623056390000|2021-06-07 08:59:50|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623056400000|2021-06-07 09:00:00|2435.1|2429.1|2435.9|2429.9|2435.9|2429.9|2435.1|2429.1|3
1623056420000|2021-06-07 09:00:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623056470000|2021-06-07 09:01:10|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|2
1623056490000|2021-06-07 09:01:30|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623056500000|2021-06-07 09:01:40|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1623056530000|2021-06-07 09:02:10|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2435.6|2429.6|4
1623056540000|2021-06-07 09:02:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623056550000|2021-06-07 09:02:30|2435.1|2429.1|2434.6|2428.6|2435.1|2429.1|2434.6|2428.6|2
1623056560000|2021-06-07 09:02:40|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623056590000|2021-06-07 09:03:10|2434.6|2428.6|2434.4|2428.4|2435.4|2429.4|2434.4|2428.4|5
1623056610000|2021-06-07 09:03:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623056640000|2021-06-07 09:04:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623056650000|2021-06-07 09:04:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623056660000|2021-06-07 09:04:20|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623056710000|2021-06-07 09:05:10|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1623056720000|2021-06-07 09:05:20|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1623056750000|2021-06-07 09:05:50|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|2
1623056760000|2021-06-07 09:06:00|2434.1|2428.1|2434.9|2428.9|2434.9|2428.9|2434.1|2428.1|3
1623056820000|2021-06-07 09:07:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623056830000|2021-06-07 09:07:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623056850000|2021-06-07 09:07:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623056870000|2021-06-07 09:07:50|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623056900000|2021-06-07 09:08:20|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1623056930000|2021-06-07 09:08:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623056940000|2021-06-07 09:09:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623056950000|2021-06-07 09:09:10|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623056990000|2021-06-07 09:09:50|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623057010000|2021-06-07 09:10:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623057020000|2021-06-07 09:10:20|2434.4|2428.4|2435.4|2429.4|2435.4|2429.4|2434.4|2428.4|2
1623057030000|2021-06-07 09:10:30|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1623057040000|2021-06-07 09:10:40|2436.1|2430.1|2434.1|2428.1|2436.1|2430.1|2434.1|2428.1|6
1623057050000|2021-06-07 09:10:50|2433.9|2427.9|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|3
1623057070000|2021-06-07 09:11:10|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1623057080000|2021-06-07 09:11:20|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.1|2426.1|3
1623057090000|2021-06-07 09:11:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623057100000|2021-06-07 09:11:40|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1623057340000|2021-06-07 09:15:40|2432.9|2426.9|2431.6|2425.6|2432.9|2426.9|2431.6|2425.6|2
1623057370000|2021-06-07 09:16:10|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1623057380000|2021-06-07 09:16:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623057420000|2021-06-07 09:17:00|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1623057430000|2021-06-07 09:17:10|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623057470000|2021-06-07 09:17:50|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623057510000|2021-06-07 09:18:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623057550000|2021-06-07 09:19:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623057590000|2021-06-07 09:19:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623057720000|2021-06-07 09:22:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623057730000|2021-06-07 09:22:10|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|2
1623057740000|2021-06-07 09:22:20|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623057760000|2021-06-07 09:22:40|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.6|2424.6|4
1623057780000|2021-06-07 09:23:00|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|5
1623057800000|2021-06-07 09:23:20|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1623057820000|2021-06-07 09:23:40|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623057830000|2021-06-07 09:23:50|2430.9|2424.9|2430.1|2424.1|2430.9|2424.9|2430.1|2424.1|2
1623057870000|2021-06-07 09:24:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623057910000|2021-06-07 09:25:10|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|2
1623057930000|2021-06-07 09:25:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623057950000|2021-06-07 09:25:50|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623057960000|2021-06-07 09:26:00|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|3
1623057970000|2021-06-07 09:26:10|2432.9|2426.9|2432.9|2426.9|2433.9|2427.9|2432.9|2426.9|9
1623057980000|2021-06-07 09:26:20|2432.6|2426.6|2431.9|2425.9|2432.6|2426.6|2431.9|2425.9|2
1623057990000|2021-06-07 09:26:30|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623058000000|2021-06-07 09:26:40|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623058010000|2021-06-07 09:26:50|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.9|2424.9|4
1623058030000|2021-06-07 09:27:10|2431.1|2425.1|2430.6|2424.6|2431.1|2425.1|2430.6|2424.6|3
1623058060000|2021-06-07 09:27:40|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1623058070000|2021-06-07 09:27:50|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623058200000|2021-06-07 09:30:00|2430.6|2424.6|2432.4|2426.4|2432.4|2426.4|2430.6|2424.6|7
1623058210000|2021-06-07 09:30:10|2432.1|2426.1|2430.6|2424.6|2432.4|2426.4|2430.6|2424.6|8
1623058220000|2021-06-07 09:30:20|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1623058230000|2021-06-07 09:30:30|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1623058250000|2021-06-07 09:30:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1623058260000|2021-06-07 09:31:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623058270000|2021-06-07 09:31:10|2430.4|2424.4|2431.1|2425.1|2431.1|2425.1|2430.4|2424.4|3
1623058350000|2021-06-07 09:32:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623058390000|2021-06-07 09:33:10|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623058450000|2021-06-07 09:34:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623058500000|2021-06-07 09:35:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623058520000|2021-06-07 09:35:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623058550000|2021-06-07 09:35:50|2431.4|2425.4|2431.1|2425.1|2432.6|2426.6|2431.1|2425.1|6
1623058580000|2021-06-07 09:36:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623058600000|2021-06-07 09:36:40|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623058630000|2021-06-07 09:37:10|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623058650000|2021-06-07 09:37:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623058660000|2021-06-07 09:37:40|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623058670000|2021-06-07 09:37:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623058690000|2021-06-07 09:38:10|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1623058710000|2021-06-07 09:38:30|2429.4|2423.4|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|2
1623058720000|2021-06-07 09:38:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623058750000|2021-06-07 09:39:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623058800000|2021-06-07 09:40:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1623058850000|2021-06-07 09:40:50|2431.1|2425.1|2430.9|2424.9|2431.9|2425.9|2430.9|2424.9|5
1623058900000|2021-06-07 09:41:40|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|3
1623058920000|2021-06-07 09:42:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623058930000|2021-06-07 09:42:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623059130000|2021-06-07 09:45:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623059170000|2021-06-07 09:46:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623059230000|2021-06-07 09:47:10|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1623059280000|2021-06-07 09:48:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059350000|2021-06-07 09:49:10|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059360000|2021-06-07 09:49:20|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059370000|2021-06-07 09:49:30|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059380000|2021-06-07 09:49:40|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|4
1623059390000|2021-06-07 09:49:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059410000|2021-06-07 09:50:10|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|8
1623059440000|2021-06-07 09:50:40|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059540000|2021-06-07 09:52:20|2428.9|2422.9|2427.6|2421.6|2428.9|2422.9|2427.6|2421.6|4
1623059550000|2021-06-07 09:52:30|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|3
1623059590000|2021-06-07 09:53:10|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|2
1623059600000|2021-06-07 09:53:20|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|2
1623059610000|2021-06-07 09:53:30|2426.4|2420.4|2428.1|2422.1|2428.3|2422.3|2426.4|2420.4|5
1623059620000|2021-06-07 09:53:40|2428|2422|2427.6|2421.6|2428|2422|2427.6|2421.6|2
1623059640000|2021-06-07 09:54:00|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623059650000|2021-06-07 09:54:10|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623059670000|2021-06-07 09:54:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623059680000|2021-06-07 09:54:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623059690000|2021-06-07 09:54:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059700000|2021-06-07 09:55:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623059710000|2021-06-07 09:55:10|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623059740000|2021-06-07 09:55:40|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|3
1623059750000|2021-06-07 09:55:50|2430.1|2424.1|2430.9|2424.9|2430.9|2424.9|2430.1|2424.1|2
1623059760000|2021-06-07 09:56:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623059790000|2021-06-07 09:56:30|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1623059800000|2021-06-07 09:56:40|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1623059810000|2021-06-07 09:56:50|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623059830000|2021-06-07 09:57:10|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1623059870000|2021-06-07 09:57:50|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623059910000|2021-06-07 09:58:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623059930000|2021-06-07 09:58:50|2428.9|2422.9|2429.9|2423.9|2429.9|2423.9|2428.9|2422.9|3
1623059940000|2021-06-07 09:59:00|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623059950000|2021-06-07 09:59:10|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623060040000|2021-06-07 10:00:40|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|2
1623060070000|2021-06-07 10:01:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623060080000|2021-06-07 10:01:20|2431.4|2425.4|2431.1|2425.1|2431.9|2425.9|2431.1|2425.1|5
1623060130000|2021-06-07 10:02:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623060180000|2021-06-07 10:03:00|2431.1|2425.1|2430.6|2424.6|2431.1|2425.1|2430.6|2424.6|2
1623060190000|2021-06-07 10:03:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623060210000|2021-06-07 10:03:30|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1623060260000|2021-06-07 10:04:20|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623060300000|2021-06-07 10:05:00|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623060490000|2021-06-07 10:08:10|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1623060510000|2021-06-07 10:08:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623060540000|2021-06-07 10:09:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623060580000|2021-06-07 10:09:40|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623060590000|2021-06-07 10:09:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623060600000|2021-06-07 10:10:00|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|3
1623060610000|2021-06-07 10:10:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623060640000|2021-06-07 10:10:40|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623060740000|2021-06-07 10:12:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623060760000|2021-06-07 10:12:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623060780000|2021-06-07 10:13:00|2431.6|2425.6|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|3
1623060790000|2021-06-07 10:13:10|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1623060800000|2021-06-07 10:13:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|3
1623060960000|2021-06-07 10:16:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623061060000|2021-06-07 10:17:40|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|2
1623061070000|2021-06-07 10:17:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623061100000|2021-06-07 10:18:20|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1623061110000|2021-06-07 10:18:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623061200000|2021-06-07 10:20:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623061230000|2021-06-07 10:20:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623061440000|2021-06-07 10:24:00|2431.4|2425.4|2432.9|2426.9|2432.9|2426.9|2431.4|2425.4|4
1623061450000|2021-06-07 10:24:10|2432.6|2426.6|2431.1|2425.1|2432.6|2426.6|2431.1|2425.1|5
1623061460000|2021-06-07 10:24:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623061490000|2021-06-07 10:24:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623061500000|2021-06-07 10:25:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623061510000|2021-06-07 10:25:10|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|3
1623061530000|2021-06-07 10:25:30|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1623061550000|2021-06-07 10:25:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623061590000|2021-06-07 10:26:30|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623061660000|2021-06-07 10:27:40|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|5
1623061700000|2021-06-07 10:28:20|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623061750000|2021-06-07 10:29:10|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623061760000|2021-06-07 10:29:20|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|3
1623061770000|2021-06-07 10:29:30|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623061780000|2021-06-07 10:29:40|2428.1|2422.1|2428.4|2422.4|2428.6|2422.6|2428.1|2422.1|3
1623061810000|2021-06-07 10:30:10|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1623061820000|2021-06-07 10:30:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|3
1623061830000|2021-06-07 10:30:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623061840000|2021-06-07 10:30:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623061860000|2021-06-07 10:31:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623061870000|2021-06-07 10:31:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|3
1623061880000|2021-06-07 10:31:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623061910000|2021-06-07 10:31:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623061920000|2021-06-07 10:32:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623061930000|2021-06-07 10:32:10|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.9|2419.9|2
1623061940000|2021-06-07 10:32:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623061950000|2021-06-07 10:32:30|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|2
1623061970000|2021-06-07 10:32:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623061980000|2021-06-07 10:33:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623061990000|2021-06-07 10:33:10|2424.9|2418.9|2423.9|2417.9|2424.9|2418.9|2423.9|2417.9|2
1623062000000|2021-06-07 10:33:20|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623062010000|2021-06-07 10:33:30|2424.1|2418.1|2424.6|2418.6|2424.6|2418.6|2423.9|2417.9|4
1623062020000|2021-06-07 10:33:40|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623062050000|2021-06-07 10:34:10|2424.9|2418.9|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|3
1623062120000|2021-06-07 10:35:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623062130000|2021-06-07 10:35:30|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623062140000|2021-06-07 10:35:40|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623062160000|2021-06-07 10:36:00|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|3
1623062170000|2021-06-07 10:36:10|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|2
1623062200000|2021-06-07 10:36:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623062280000|2021-06-07 10:38:00|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|4
1623062290000|2021-06-07 10:38:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623062310000|2021-06-07 10:38:30|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|2
1623062320000|2021-06-07 10:38:40|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623062350000|2021-06-07 10:39:10|2424.9|2418.9|2426.9|2420.9|2426.9|2420.9|2424.9|2418.9|3
1623062360000|2021-06-07 10:39:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623062390000|2021-06-07 10:39:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623062400000|2021-06-07 10:40:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623062410000|2021-06-07 10:40:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623062420000|2021-06-07 10:40:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623062450000|2021-06-07 10:40:50|2427.4|2421.4|2428.1|2422.1|2428.1|2422.1|2427.4|2421.4|2
1623062480000|2021-06-07 10:41:20|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623062550000|2021-06-07 10:42:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623062600000|2021-06-07 10:43:20|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623062610000|2021-06-07 10:43:30|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623062630000|2021-06-07 10:43:50|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623062680000|2021-06-07 10:44:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623062700000|2021-06-07 10:45:00|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|2
1623062710000|2021-06-07 10:45:10|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.6|2423.6|4
1623062820000|2021-06-07 10:47:00|2429.4|2423.4|2428.4|2422.4|2429.4|2423.4|2428.4|2422.4|2
1623062850000|2021-06-07 10:47:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623062900000|2021-06-07 10:48:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623062920000|2021-06-07 10:48:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|4
1623062930000|2021-06-07 10:48:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623062960000|2021-06-07 10:49:20|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623062970000|2021-06-07 10:49:30|2427.6|2421.6|2428.1|2422.1|2428.4|2422.4|2427.6|2421.6|3
1623062990000|2021-06-07 10:49:50|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2428.4|2422.4|2
1623063060000|2021-06-07 10:51:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1623063210000|2021-06-07 10:53:30|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1623063220000|2021-06-07 10:53:40|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1623063240000|2021-06-07 10:54:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623063330000|2021-06-07 10:55:30|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|3
1623063360000|2021-06-07 10:56:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623063390000|2021-06-07 10:56:30|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623063440000|2021-06-07 10:57:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623063450000|2021-06-07 10:57:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623063510000|2021-06-07 10:58:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623063530000|2021-06-07 10:58:50|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623063540000|2021-06-07 10:59:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623063550000|2021-06-07 10:59:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1623063560000|2021-06-07 10:59:20|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623063590000|2021-06-07 10:59:50|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623063600000|2021-06-07 11:00:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623063620000|2021-06-07 11:00:20|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623063640000|2021-06-07 11:00:40|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623063690000|2021-06-07 11:01:30|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|2
1623063750000|2021-06-07 11:02:30|2426.4|2420.4|2427.6|2421.6|2427.6|2421.6|2426.4|2420.4|2
1623063800000|2021-06-07 11:03:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623063830000|2021-06-07 11:03:50|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1623063910000|2021-06-07 11:05:10|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|2
1623063920000|2021-06-07 11:05:20|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623064030000|2021-06-07 11:07:10|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623064050000|2021-06-07 11:07:30|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|2
1623064090000|2021-06-07 11:08:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623064100000|2021-06-07 11:08:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623064160000|2021-06-07 11:09:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623064200000|2021-06-07 11:10:00|2426.1|2420.1|2424.9|2418.9|2426.1|2420.1|2424.9|2418.9|5
1623064210000|2021-06-07 11:10:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623064240000|2021-06-07 11:10:40|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623064250000|2021-06-07 11:10:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623064270000|2021-06-07 11:11:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623064340000|2021-06-07 11:12:20|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623064350000|2021-06-07 11:12:30|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|3
1623064360000|2021-06-07 11:12:40|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623064370000|2021-06-07 11:12:50|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|2
1623064400000|2021-06-07 11:13:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623064410000|2021-06-07 11:13:30|2425.1|2419.1|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|4
1623064420000|2021-06-07 11:13:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623064460000|2021-06-07 11:14:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623064520000|2021-06-07 11:15:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623064540000|2021-06-07 11:15:40|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623064560000|2021-06-07 11:16:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623064660000|2021-06-07 11:17:40|2426.6|2420.6|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|2
1623064690000|2021-06-07 11:18:10|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1623064700000|2021-06-07 11:18:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623064710000|2021-06-07 11:18:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623064720000|2021-06-07 11:18:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623064810000|2021-06-07 11:20:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623064860000|2021-06-07 11:21:00|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2426.9|2420.9|4
1623064990000|2021-06-07 11:23:10|2426.9|2420.9|2425.9|2419.9|2426.9|2420.9|2425.9|2419.9|3
1623065100000|2021-06-07 11:25:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623065160000|2021-06-07 11:26:00|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1623065190000|2021-06-07 11:26:30|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.6|2420.6|3
1623065200000|2021-06-07 11:26:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623065210000|2021-06-07 11:26:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623065220000|2021-06-07 11:27:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623065230000|2021-06-07 11:27:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623065280000|2021-06-07 11:28:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623065290000|2021-06-07 11:28:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623065300000|2021-06-07 11:28:20|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623065330000|2021-06-07 11:28:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623065400000|2021-06-07 11:30:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623065410000|2021-06-07 11:30:10|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|3
1623065450000|2021-06-07 11:30:50|2427.6|2421.6|2426.6|2420.6|2427.6|2421.6|2426.6|2420.6|3
1623065470000|2021-06-07 11:31:10|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623065480000|2021-06-07 11:31:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623065500000|2021-06-07 11:31:40|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|2
1623065540000|2021-06-07 11:32:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623065550000|2021-06-07 11:32:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623065560000|2021-06-07 11:32:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623065570000|2021-06-07 11:32:50|2425.6|2419.6|2424.6|2418.6|2425.6|2419.6|2424.6|2418.6|4
1623065580000|2021-06-07 11:33:00|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623065590000|2021-06-07 11:33:10|2424.4|2418.4|2423.6|2417.6|2424.4|2418.4|2423.6|2417.6|6
1623065630000|2021-06-07 11:33:50|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623065640000|2021-06-07 11:34:00|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|2
1623065650000|2021-06-07 11:34:10|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|3
1623065660000|2021-06-07 11:34:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623065700000|2021-06-07 11:35:00|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.1|2418.1|4
1623065710000|2021-06-07 11:35:10|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.6|2418.6|6
1623065720000|2021-06-07 11:35:20|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623065730000|2021-06-07 11:35:30|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|3
1623065760000|2021-06-07 11:36:00|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|4
1623065770000|2021-06-07 11:36:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623065780000|2021-06-07 11:36:20|2425.1|2419.1|2424.1|2418.1|2425.1|2419.1|2424.1|2418.1|4
1623065800000|2021-06-07 11:36:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|3
1623065810000|2021-06-07 11:36:50|2423.6|2417.6|2423.9|2417.9|2424.1|2418.1|2423.6|2417.6|4
1623065840000|2021-06-07 11:37:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623065850000|2021-06-07 11:37:30|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623065860000|2021-06-07 11:37:40|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1623065870000|2021-06-07 11:37:50|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1623065890000|2021-06-07 11:38:10|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1623065910000|2021-06-07 11:38:30|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1623065920000|2021-06-07 11:38:40|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623065940000|2021-06-07 11:39:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623066070000|2021-06-07 11:41:10|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623066120000|2021-06-07 11:42:00|2424.9|2418.9|2425.1|2419.1|2425.6|2419.6|2424.9|2418.9|5
1623066140000|2021-06-07 11:42:20|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623066160000|2021-06-07 11:42:40|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623066170000|2021-06-07 11:42:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623066240000|2021-06-07 11:44:00|2425.1|2419.1|2425.6|2419.6|2425.9|2419.9|2425.1|2419.1|7
1623066250000|2021-06-07 11:44:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623066260000|2021-06-07 11:44:20|2426.1|2420.1|2427.4|2421.4|2427.4|2421.4|2426.1|2420.1|2
1623066270000|2021-06-07 11:44:30|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|4
1623066330000|2021-06-07 11:45:30|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|2
1623066340000|2021-06-07 11:45:40|2428.6|2422.6|2427.6|2421.6|2428.6|2422.6|2427.6|2421.6|3
1623066350000|2021-06-07 11:45:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623066370000|2021-06-07 11:46:10|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623066380000|2021-06-07 11:46:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|3
1623066400000|2021-06-07 11:46:40|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1623066420000|2021-06-07 11:47:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623066430000|2021-06-07 11:47:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623066450000|2021-06-07 11:47:30|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623066460000|2021-06-07 11:47:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623066470000|2021-06-07 11:47:50|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|3
1623066480000|2021-06-07 11:48:00|2428.1|2422.1|2429.4|2423.4|2429.4|2423.4|2427.9|2421.9|6
1623066500000|2021-06-07 11:48:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623066520000|2021-06-07 11:48:40|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|3
1623066550000|2021-06-07 11:49:10|2428.1|2422.1|2427.1|2421.1|2428.1|2422.1|2427.1|2421.1|5
1623066560000|2021-06-07 11:49:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623066600000|2021-06-07 11:50:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623066640000|2021-06-07 11:50:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623066660000|2021-06-07 11:51:00|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2428.1|2422.1|6
1623066670000|2021-06-07 11:51:10|2428.6|2422.6|2429.4|2423.4|2429.4|2423.4|2428.6|2422.6|4
1623066700000|2021-06-07 11:51:40|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1623066720000|2021-06-07 11:52:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|3
1623066740000|2021-06-07 11:52:20|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623066750000|2021-06-07 11:52:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623066760000|2021-06-07 11:52:40|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.1|2420.1|8
1623066790000|2021-06-07 11:53:10|2427.4|2421.4|2426.6|2420.6|2427.4|2421.4|2426.6|2420.6|2
1623066800000|2021-06-07 11:53:20|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623066820000|2021-06-07 11:53:40|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623066830000|2021-06-07 11:53:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623066850000|2021-06-07 11:54:10|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|3
1623066860000|2021-06-07 11:54:20|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1623066890000|2021-06-07 11:54:50|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|2
1623066900000|2021-06-07 11:55:00|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2425.9|2419.9|3
1623066910000|2021-06-07 11:55:10|2426.1|2420.1|2424.4|2418.4|2426.1|2420.1|2423.6|2417.6|6
1623066920000|2021-06-07 11:55:20|2424.1|2418.1|2422.6|2416.6|2424.1|2418.1|2422.1|2416.1|11
1623066930000|2021-06-07 11:55:30|2422.9|2416.9|2421.9|2415.9|2423.1|2417.1|2421.9|2415.9|7
1623066940000|2021-06-07 11:55:40|2422.1|2416.1|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|3
1623066950000|2021-06-07 11:55:50|2422.4|2416.4|2421.1|2415.1|2422.4|2416.4|2421.1|2415.1|7
1623066960000|2021-06-07 11:56:00|2422.1|2416.1|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|13
1623066970000|2021-06-07 11:56:10|2422.4|2416.4|2420.9|2414.9|2422.4|2416.4|2420.9|2414.9|13
1623066980000|2021-06-07 11:56:20|2420.6|2414.6|2419.9|2413.9|2420.9|2414.9|2419.9|2413.9|5
1623066990000|2021-06-07 11:56:30|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|3
1623067000000|2021-06-07 11:56:40|2419.4|2413.4|2420.4|2414.4|2420.4|2414.4|2419.4|2413.4|5
1623067010000|2021-06-07 11:56:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|3
1623067020000|2021-06-07 11:57:00|2420.4|2414.4|2421.4|2415.4|2421.9|2415.9|2420.4|2414.4|9
1623067030000|2021-06-07 11:57:10|2422.1|2416.1|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|7
1623067040000|2021-06-07 11:57:20|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.6|2415.6|4
1623067050000|2021-06-07 11:57:30|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|3
1623067070000|2021-06-07 11:57:50|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.1|2416.1|3
1623067080000|2021-06-07 11:58:00|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|3
1623067090000|2021-06-07 11:58:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623067100000|2021-06-07 11:58:20|2421.6|2415.6|2421.1|2415.1|2421.6|2415.6|2421.1|2415.1|3
1623067110000|2021-06-07 11:58:30|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.1|2414.1|5
1623067120000|2021-06-07 11:58:40|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|4
1623067130000|2021-06-07 11:58:50|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|3
1623067140000|2021-06-07 11:59:00|2420.9|2414.9|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|3
1623067150000|2021-06-07 11:59:10|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|3
1623067160000|2021-06-07 11:59:20|2421.1|2415.1|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|4
1623067170000|2021-06-07 11:59:30|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.1|2414.1|9
1623067180000|2021-06-07 11:59:40|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623067190000|2021-06-07 11:59:50|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|4
1623067200000|2021-06-07 12:00:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623067210000|2021-06-07 12:00:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623067220000|2021-06-07 12:00:20|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|4
1623067230000|2021-06-07 12:00:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623067240000|2021-06-07 12:00:40|2422.4|2416.4|2421.9|2415.9|2422.6|2416.6|2421.9|2415.9|3
1623067260000|2021-06-07 12:01:00|2421.6|2415.6|2422.1|2416.1|2422.1|2416.1|2421.6|2415.6|5
1623067270000|2021-06-07 12:01:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623067290000|2021-06-07 12:01:30|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2420.9|2414.9|4
1623067300000|2021-06-07 12:01:40|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1623067310000|2021-06-07 12:01:50|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.4|2415.4|8
1623067320000|2021-06-07 12:02:00|2421.6|2415.6|2423.1|2417.1|2423.1|2417.1|2421.6|2415.6|9
1623067330000|2021-06-07 12:02:10|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|2
1623067340000|2021-06-07 12:02:20|2422.6|2416.6|2423.1|2417.1|2423.1|2417.1|2422.6|2416.6|4
1623067350000|2021-06-07 12:02:30|2423.4|2417.4|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|3
1623067360000|2021-06-07 12:02:40|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1623067390000|2021-06-07 12:03:10|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623067430000|2021-06-07 12:03:50|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623067440000|2021-06-07 12:04:00|2423.1|2417.1|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|3
1623067450000|2021-06-07 12:04:10|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|3
1623067480000|2021-06-07 12:04:40|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1623067500000|2021-06-07 12:05:00|2423.4|2417.4|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|3
1623067540000|2021-06-07 12:05:40|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623067560000|2021-06-07 12:06:00|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1623067570000|2021-06-07 12:06:10|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623067580000|2021-06-07 12:06:20|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623067590000|2021-06-07 12:06:30|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|5
1623067600000|2021-06-07 12:06:40|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|7
1623067620000|2021-06-07 12:07:00|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623067630000|2021-06-07 12:07:10|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1623067640000|2021-06-07 12:07:20|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1623067660000|2021-06-07 12:07:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1623067670000|2021-06-07 12:07:50|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623067690000|2021-06-07 12:08:10|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1623067700000|2021-06-07 12:08:20|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623067710000|2021-06-07 12:08:30|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1623067720000|2021-06-07 12:08:40|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623067740000|2021-06-07 12:09:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1623067750000|2021-06-07 12:09:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623067760000|2021-06-07 12:09:20|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623067770000|2021-06-07 12:09:30|2421.9|2415.9|2421.4|2415.4|2421.9|2415.9|2421.4|2415.4|2
1623067800000|2021-06-07 12:10:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623067820000|2021-06-07 12:10:20|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2420.9|2414.9|2
1623067840000|2021-06-07 12:10:40|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623067850000|2021-06-07 12:10:50|2421.9|2415.9|2421.4|2415.4|2421.9|2415.9|2421.4|2415.4|2
1623067860000|2021-06-07 12:11:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623067870000|2021-06-07 12:11:10|2421.4|2415.4|2420.6|2414.6|2421.4|2415.4|2420.6|2414.6|2
1623067900000|2021-06-07 12:11:40|2420.9|2414.9|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|7
1623067910000|2021-06-07 12:11:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623067920000|2021-06-07 12:12:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623067940000|2021-06-07 12:12:20|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623067950000|2021-06-07 12:12:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623067980000|2021-06-07 12:13:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068000000|2021-06-07 12:13:20|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623068010000|2021-06-07 12:13:30|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|2
1623068020000|2021-06-07 12:13:40|2421.9|2415.9|2421.9|2415.9|2422.4|2416.4|2421.9|2415.9|3
1623068030000|2021-06-07 12:13:50|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623068040000|2021-06-07 12:14:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623068060000|2021-06-07 12:14:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068110000|2021-06-07 12:15:10|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623068130000|2021-06-07 12:15:30|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623068170000|2021-06-07 12:16:10|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623068190000|2021-06-07 12:16:30|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068220000|2021-06-07 12:17:00|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.4|2415.4|4
1623068230000|2021-06-07 12:17:10|2421.9|2415.9|2423.4|2417.4|2423.4|2417.4|2421.9|2415.9|2
1623068240000|2021-06-07 12:17:20|2423.1|2417.1|2422.6|2416.6|2423.1|2417.1|2422.6|2416.6|3
1623068290000|2021-06-07 12:18:10|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|5
1623068300000|2021-06-07 12:18:20|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2422.9|2416.9|3
1623068330000|2021-06-07 12:18:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623068340000|2021-06-07 12:19:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623068350000|2021-06-07 12:19:10|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1623068390000|2021-06-07 12:19:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623068400000|2021-06-07 12:20:00|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1623068410000|2021-06-07 12:20:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623068420000|2021-06-07 12:20:20|2424.1|2418.1|2424.4|2418.4|2424.6|2418.6|2423.9|2417.9|5
1623068430000|2021-06-07 12:20:30|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623068470000|2021-06-07 12:21:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623068480000|2021-06-07 12:21:20|2423.4|2417.4|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|3
1623068500000|2021-06-07 12:21:40|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|3
1623068530000|2021-06-07 12:22:10|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1623068550000|2021-06-07 12:22:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623068560000|2021-06-07 12:22:40|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.9|2415.9|2
1623068580000|2021-06-07 12:23:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068630000|2021-06-07 12:23:50|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623068640000|2021-06-07 12:24:00|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|4
1623068650000|2021-06-07 12:24:10|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623068680000|2021-06-07 12:24:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623068710000|2021-06-07 12:25:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068720000|2021-06-07 12:25:20|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623068760000|2021-06-07 12:26:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623068770000|2021-06-07 12:26:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068800000|2021-06-07 12:26:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|3
1623068830000|2021-06-07 12:27:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068840000|2021-06-07 12:27:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623068850000|2021-06-07 12:27:30|2421.1|2415.1|2420.4|2414.4|2421.1|2415.1|2420.4|2414.4|2
1623068860000|2021-06-07 12:27:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623068920000|2021-06-07 12:28:40|2420.9|2414.9|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|3
1623068980000|2021-06-07 12:29:40|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|2
1623069000000|2021-06-07 12:30:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|3
1623069030000|2021-06-07 12:30:30|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.1|2415.1|3
1623069040000|2021-06-07 12:30:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069060000|2021-06-07 12:31:00|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1623069070000|2021-06-07 12:31:10|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069080000|2021-06-07 12:31:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623069090000|2021-06-07 12:31:30|2421.1|2415.1|2420.4|2414.4|2421.1|2415.1|2420.1|2414.1|3
1623069100000|2021-06-07 12:31:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623069110000|2021-06-07 12:31:50|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1623069120000|2021-06-07 12:32:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623069130000|2021-06-07 12:32:10|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|2
1623069140000|2021-06-07 12:32:20|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|3
1623069150000|2021-06-07 12:32:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|3
1623069160000|2021-06-07 12:32:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069170000|2021-06-07 12:32:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623069180000|2021-06-07 12:33:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069190000|2021-06-07 12:33:10|2420.9|2414.9|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|3
1623069210000|2021-06-07 12:33:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623069220000|2021-06-07 12:33:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069240000|2021-06-07 12:34:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623069270000|2021-06-07 12:34:30|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069340000|2021-06-07 12:35:40|2421.4|2415.4|2422.4|2416.4|2422.4|2416.4|2421.4|2415.4|4
1623069370000|2021-06-07 12:36:10|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623069400000|2021-06-07 12:36:40|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|3
1623069410000|2021-06-07 12:36:50|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623069470000|2021-06-07 12:37:50|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1623069550000|2021-06-07 12:39:10|2423.4|2417.4|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|3
1623069560000|2021-06-07 12:39:20|2424.1|2418.1|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|3
1623069580000|2021-06-07 12:39:40|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|2
1623069590000|2021-06-07 12:39:50|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|3
1623069610000|2021-06-07 12:40:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623069620000|2021-06-07 12:40:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623069630000|2021-06-07 12:40:30|2425.1|2419.1|2424.1|2418.1|2425.4|2419.4|2424.1|2418.1|6
1623069640000|2021-06-07 12:40:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623069650000|2021-06-07 12:40:50|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|3
1623069660000|2021-06-07 12:41:00|2425.1|2419.1|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|3
1623069680000|2021-06-07 12:41:20|2425.9|2419.9|2426.9|2420.9|2427.1|2421.1|2425.9|2419.9|4
1623069690000|2021-06-07 12:41:30|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|3
1623069700000|2021-06-07 12:41:40|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623069730000|2021-06-07 12:42:10|2425.9|2419.9|2424.4|2418.4|2426.6|2420.6|2424.1|2418.1|6
1623069750000|2021-06-07 12:42:30|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|3
1623069760000|2021-06-07 12:42:40|2423.6|2417.6|2422.9|2416.9|2423.6|2417.6|2422.9|2416.9|4
1623069770000|2021-06-07 12:42:50|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1623069790000|2021-06-07 12:43:10|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623069820000|2021-06-07 12:43:40|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.6|2416.6|4
1623069830000|2021-06-07 12:43:50|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|2
1623069840000|2021-06-07 12:44:00|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1623069860000|2021-06-07 12:44:20|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1623069870000|2021-06-07 12:44:30|2422.9|2416.9|2423.1|2417.1|2423.4|2417.4|2422.9|2416.9|4
1623069890000|2021-06-07 12:44:50|2422.9|2416.9|2423.1|2417.1|2423.4|2417.4|2422.9|2416.9|4
1623069900000|2021-06-07 12:45:00|2423.4|2417.4|2424.6|2418.6|2424.6|2418.6|2423.4|2417.4|2
1623069920000|2021-06-07 12:45:20|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623069930000|2021-06-07 12:45:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623069970000|2021-06-07 12:46:10|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2424.6|2418.6|2
1623069980000|2021-06-07 12:46:20|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|2
1623069990000|2021-06-07 12:46:30|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|5
1623070000000|2021-06-07 12:46:40|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|2
1623070010000|2021-06-07 12:46:50|2425.9|2419.9|2424.4|2418.4|2425.9|2419.9|2424.1|2418.1|4
1623070020000|2021-06-07 12:47:00|2424.1|2418.1|2424.4|2418.4|2424.6|2418.6|2423.9|2417.9|6
1623070030000|2021-06-07 12:47:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623070040000|2021-06-07 12:47:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623070050000|2021-06-07 12:47:30|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|4
1623070070000|2021-06-07 12:47:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623070090000|2021-06-07 12:48:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623070100000|2021-06-07 12:48:20|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623070130000|2021-06-07 12:48:50|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623070140000|2021-06-07 12:49:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1623070150000|2021-06-07 12:49:10|2423.9|2417.9|2423.6|2417.6|2424.1|2418.1|2423.4|2417.4|6
1623070160000|2021-06-07 12:49:20|2424.1|2418.1|2423.1|2417.1|2424.1|2418.1|2423.1|2417.1|2
1623070200000|2021-06-07 12:50:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623070210000|2021-06-07 12:50:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623070230000|2021-06-07 12:50:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623070240000|2021-06-07 12:50:40|2423.9|2417.9|2424.1|2418.1|2424.4|2418.4|2423.6|2417.6|7
1623070280000|2021-06-07 12:51:20|2423.9|2417.9|2423.1|2417.1|2423.9|2417.9|2423.1|2417.1|4
1623070290000|2021-06-07 12:51:30|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1623070310000|2021-06-07 12:51:50|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623070320000|2021-06-07 12:52:00|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623070350000|2021-06-07 12:52:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623070410000|2021-06-07 12:53:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623070420000|2021-06-07 12:53:40|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623070430000|2021-06-07 12:53:50|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623070510000|2021-06-07 12:55:10|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623070530000|2021-06-07 12:55:30|2422.1|2416.1|2420.9|2414.9|2422.1|2416.1|2420.9|2414.9|2
1623070570000|2021-06-07 12:56:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623070580000|2021-06-07 12:56:20|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|2
1623070620000|2021-06-07 12:57:00|2420.4|2414.4|2420.9|2414.9|2420.9|2414.9|2420.4|2414.4|2
1623070630000|2021-06-07 12:57:10|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1623070640000|2021-06-07 12:57:20|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1623070710000|2021-06-07 12:58:30|2421.1|2415.1|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|3
1623070720000|2021-06-07 12:58:40|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623070740000|2021-06-07 12:59:00|2422.6|2416.6|2423.9|2417.9|2424.1|2418.1|2422.6|2416.6|8
1623070750000|2021-06-07 12:59:10|2423.6|2417.6|2423.1|2417.1|2423.6|2417.6|2423.1|2417.1|3
1623070760000|2021-06-07 12:59:20|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623070770000|2021-06-07 12:59:30|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623070780000|2021-06-07 12:59:40|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623070800000|2021-06-07 13:00:00|2422.1|2416.1|2424.1|2418.1|2424.1|2418.1|2422.1|2416.1|9
1623070810000|2021-06-07 13:00:10|2424.4|2418.4|2425.9|2419.9|2426.1|2420.1|2424.1|2418.1|23
1623070820000|2021-06-07 13:00:20|2425.6|2419.6|2424.4|2418.4|2425.6|2419.6|2424.4|2418.4|13
1623070830000|2021-06-07 13:00:30|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2424.6|2418.6|5
1623070840000|2021-06-07 13:00:40|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|5
1623070850000|2021-06-07 13:00:50|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|7
1623070860000|2021-06-07 13:01:00|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|3
1623070870000|2021-06-07 13:01:10|2424.1|2418.1|2422.9|2416.9|2424.1|2418.1|2422.9|2416.9|9
1623070880000|2021-06-07 13:01:20|2422.6|2416.6|2423.6|2417.6|2423.6|2417.6|2421.6|2415.6|12
1623070890000|2021-06-07 13:01:30|2423.9|2417.9|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|3
1623070900000|2021-06-07 13:01:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|3
1623070920000|2021-06-07 13:02:00|2423.9|2417.9|2423.4|2417.4|2424.1|2418.1|2423.4|2417.4|4
1623070930000|2021-06-07 13:02:10|2423.1|2417.1|2423.4|2417.4|2423.6|2417.6|2422.9|2416.9|4
1623070940000|2021-06-07 13:02:20|2423.6|2417.6|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|4
1623070950000|2021-06-07 13:02:30|2423.1|2417.1|2424.1|2418.1|2424.1|2418.1|2423.1|2417.1|4
1623070960000|2021-06-07 13:02:40|2423.9|2417.9|2424.6|2418.6|2424.9|2418.9|2423.6|2417.6|10
1623070970000|2021-06-07 13:02:50|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|6
1623070980000|2021-06-07 13:03:00|2424.4|2418.4|2425.6|2419.6|2425.6|2419.6|2424.4|2418.4|8
1623070990000|2021-06-07 13:03:10|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.9|2419.9|7
1623071000000|2021-06-07 13:03:20|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2425.6|2419.6|5
1623071010000|2021-06-07 13:03:30|2425.9|2419.9|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|4
1623071020000|2021-06-07 13:03:40|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|7
1623071030000|2021-06-07 13:03:50|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|3
1623071040000|2021-06-07 13:04:00|2426.1|2420.1|2425.1|2419.1|2426.1|2420.1|2425.1|2419.1|6
1623071050000|2021-06-07 13:04:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|7
1623071060000|2021-06-07 13:04:20|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1623071070000|2021-06-07 13:04:30|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1623071080000|2021-06-07 13:04:40|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623071090000|2021-06-07 13:04:50|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|3
1623071100000|2021-06-07 13:05:00|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623071110000|2021-06-07 13:05:10|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|7
1623071130000|2021-06-07 13:05:30|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623071140000|2021-06-07 13:05:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623071150000|2021-06-07 13:05:50|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|3
1623071160000|2021-06-07 13:06:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623071170000|2021-06-07 13:06:10|2424.9|2418.9|2425.9|2419.9|2425.9|2419.9|2424.9|2418.9|3
1623071180000|2021-06-07 13:06:20|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|5
1623071190000|2021-06-07 13:06:30|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623071210000|2021-06-07 13:06:50|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623071220000|2021-06-07 13:07:00|2425.6|2419.6|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|5
1623071230000|2021-06-07 13:07:10|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|2
1623071240000|2021-06-07 13:07:20|2427.6|2421.6|2426.1|2420.1|2427.6|2421.6|2425.9|2419.9|7
1623071250000|2021-06-07 13:07:30|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|5
1623071260000|2021-06-07 13:07:40|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623071270000|2021-06-07 13:07:50|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2424.6|2418.6|4
1623071290000|2021-06-07 13:08:10|2424.9|2418.9|2426.1|2420.1|2426.1|2420.1|2424.9|2418.9|5
1623071320000|2021-06-07 13:08:40|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|5
1623071330000|2021-06-07 13:08:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623071340000|2021-06-07 13:09:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623071350000|2021-06-07 13:09:10|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1623071360000|2021-06-07 13:09:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623071380000|2021-06-07 13:09:40|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1623071390000|2021-06-07 13:09:50|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|4
1623071410000|2021-06-07 13:10:10|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2425.9|2419.9|6
1623071420000|2021-06-07 13:10:20|2426.6|2420.6|2427.6|2421.6|2427.6|2421.6|2426.6|2420.6|4
1623071430000|2021-06-07 13:10:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623071440000|2021-06-07 13:10:40|2427.6|2421.6|2428.4|2422.4|2428.4|2422.4|2427.6|2421.6|6
1623071450000|2021-06-07 13:10:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623071460000|2021-06-07 13:11:00|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2427.6|2421.6|7
1623071470000|2021-06-07 13:11:10|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|2
1623071480000|2021-06-07 13:11:20|2429.1|2423.1|2430.4|2424.4|2430.9|2424.9|2429.1|2423.1|8
1623071490000|2021-06-07 13:11:30|2430.1|2424.1|2429.1|2423.1|2430.1|2424.1|2428.4|2422.4|8
1623071500000|2021-06-07 13:11:40|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|3
1623071510000|2021-06-07 13:11:50|2428.6|2422.6|2425.4|2419.4|2428.6|2422.6|2425.4|2419.4|8
1623071520000|2021-06-07 13:12:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623071530000|2021-06-07 13:12:10|2426.1|2420.1|2429|2423|2429|2423|2426.1|2420.1|5
1623071540000|2021-06-07 13:12:20|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1623071550000|2021-06-07 13:12:30|2428.3|2422.3|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|3
1623071570000|2021-06-07 13:12:50|2427.9|2421.9|2429.6|2423.6|2429.6|2423.6|2427.9|2421.9|4
1623071580000|2021-06-07 13:13:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1623071590000|2021-06-07 13:13:10|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|4
1623071600000|2021-06-07 13:13:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623071610000|2021-06-07 13:13:30|2428.9|2422.9|2429.6|2423.6|2429.6|2423.6|2428.9|2422.9|5
1623071620000|2021-06-07 13:13:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623071630000|2021-06-07 13:13:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1623071650000|2021-06-07 13:14:10|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623071660000|2021-06-07 13:14:20|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|5
1623071670000|2021-06-07 13:14:30|2428.9|2422.9|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|4
1623071680000|2021-06-07 13:14:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623071690000|2021-06-07 13:14:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623071700000|2021-06-07 13:15:00|2429.4|2423.4|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|4
1623071710000|2021-06-07 13:15:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|3
1623071720000|2021-06-07 13:15:20|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|5
1623071730000|2021-06-07 13:15:30|2429.9|2423.9|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|4
1623071740000|2021-06-07 13:15:40|2429.4|2423.4|2428.9|2422.9|2429.4|2423.4|2428.6|2422.6|3
1623071750000|2021-06-07 13:15:50|2428.6|2422.6|2428.9|2422.9|2429.1|2423.1|2428.6|2422.6|3
1623071760000|2021-06-07 13:16:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1623071780000|2021-06-07 13:16:20|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623071790000|2021-06-07 13:16:30|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623071810000|2021-06-07 13:16:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623071820000|2021-06-07 13:17:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623071830000|2021-06-07 13:17:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623071850000|2021-06-07 13:17:30|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623071860000|2021-06-07 13:17:40|2429.6|2423.6|2430.9|2424.9|2431.1|2425.1|2429.6|2423.6|19
1623071870000|2021-06-07 13:17:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623071910000|2021-06-07 13:18:30|2430.9|2424.9|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|3
1623071930000|2021-06-07 13:18:50|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|4
1623071960000|2021-06-07 13:19:20|2429.6|2423.6|2429.9|2423.9|2430.1|2424.1|2429.4|2423.4|12
1623071970000|2021-06-07 13:19:30|2429.6|2423.6|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|3
1623071980000|2021-06-07 13:19:40|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1623072000000|2021-06-07 13:20:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623072060000|2021-06-07 13:21:00|2430.1|2424.1|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|6
1623072070000|2021-06-07 13:21:10|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623072130000|2021-06-07 13:22:10|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1623072140000|2021-06-07 13:22:20|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623072150000|2021-06-07 13:22:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623072170000|2021-06-07 13:22:50|2428.6|2422.6|2428.9|2422.9|2429.1|2423.1|2428.6|2422.6|5
1623072180000|2021-06-07 13:23:00|2428.6|2422.6|2429.4|2423.4|2429.4|2423.4|2428.6|2422.6|5
1623072190000|2021-06-07 13:23:10|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|2
1623072200000|2021-06-07 13:23:20|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1623072210000|2021-06-07 13:23:30|2429.6|2423.6|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|3
1623072220000|2021-06-07 13:23:40|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1623072230000|2021-06-07 13:23:50|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1623072240000|2021-06-07 13:24:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|4
1623072250000|2021-06-07 13:24:10|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|2
1623072280000|2021-06-07 13:24:40|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1623072290000|2021-06-07 13:24:50|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1623072300000|2021-06-07 13:25:00|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|6
1623072310000|2021-06-07 13:25:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623072320000|2021-06-07 13:25:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623072330000|2021-06-07 13:25:30|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623072340000|2021-06-07 13:25:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|15
1623072350000|2021-06-07 13:25:50|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|8
1623072360000|2021-06-07 13:26:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623072380000|2021-06-07 13:26:20|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623072400000|2021-06-07 13:26:40|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623072450000|2021-06-07 13:27:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623072510000|2021-06-07 13:28:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623072520000|2021-06-07 13:28:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623072530000|2021-06-07 13:28:50|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|6
1623072540000|2021-06-07 13:29:00|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|6
1623072560000|2021-06-07 13:29:20|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623072600000|2021-06-07 13:30:00|2430.4|2424.4|2430.9|2424.9|2431.1|2425.1|2430.4|2424.4|4
1623072610000|2021-06-07 13:30:10|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|3
1623072630000|2021-06-07 13:30:30|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|4
1623072660000|2021-06-07 13:31:00|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|4
1623072680000|2021-06-07 13:31:20|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623072690000|2021-06-07 13:31:30|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|4
1623072700000|2021-06-07 13:31:40|2430.9|2424.9|2430.6|2424.6|2431.1|2425.1|2430.6|2424.6|7
1623072710000|2021-06-07 13:31:50|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623072740000|2021-06-07 13:32:20|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.4|2424.4|7
1623072760000|2021-06-07 13:32:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623072780000|2021-06-07 13:33:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|12
1623072830000|2021-06-07 13:33:50|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|2
1623072850000|2021-06-07 13:34:10|2432.9|2426.9|2433.6|2427.6|2433.6|2427.6|2432.9|2426.9|2
1623072860000|2021-06-07 13:34:20|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623072880000|2021-06-07 13:34:40|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623072890000|2021-06-07 13:34:50|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|3
1623072900000|2021-06-07 13:35:00|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|3
1623072910000|2021-06-07 13:35:10|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|6
1623072920000|2021-06-07 13:35:20|2432.4|2426.4|2433.1|2427.1|2433.1|2427.1|2432.4|2426.4|4
1623072940000|2021-06-07 13:35:40|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623072950000|2021-06-07 13:35:50|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623072970000|2021-06-07 13:36:10|2434.4|2428.4|2436.6|2430.6|2436.6|2430.6|2434.4|2428.4|4
1623072980000|2021-06-07 13:36:20|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1623073000000|2021-06-07 13:36:40|2436.9|2430.9|2436.1|2430.1|2436.9|2430.9|2436.1|2430.1|4
1623073040000|2021-06-07 13:37:20|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2435.6|2429.6|3
1623073050000|2021-06-07 13:37:30|2435.9|2429.9|2435.4|2429.4|2435.9|2429.9|2435.4|2429.4|3
1623073060000|2021-06-07 13:37:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623073070000|2021-06-07 13:37:50|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623073080000|2021-06-07 13:38:00|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623073090000|2021-06-07 13:38:10|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623073100000|2021-06-07 13:38:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623073140000|2021-06-07 13:39:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623073150000|2021-06-07 13:39:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623073160000|2021-06-07 13:39:20|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623073170000|2021-06-07 13:39:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623073180000|2021-06-07 13:39:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623073190000|2021-06-07 13:39:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623073210000|2021-06-07 13:40:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623073220000|2021-06-07 13:40:20|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|2
1623073270000|2021-06-07 13:41:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623073330000|2021-06-07 13:42:10|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|4
1623073390000|2021-06-07 13:43:10|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2433.4|2427.4|6
1623073400000|2021-06-07 13:43:20|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|9
1623073410000|2021-06-07 13:43:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623073440000|2021-06-07 13:44:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623073450000|2021-06-07 13:44:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623073500000|2021-06-07 13:45:00|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|4
1623073510000|2021-06-07 13:45:10|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|8
1623073520000|2021-06-07 13:45:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623073540000|2021-06-07 13:45:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623073570000|2021-06-07 13:46:10|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623073680000|2021-06-07 13:48:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623073690000|2021-06-07 13:48:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|3
1623073730000|2021-06-07 13:48:50|2434.1|2428.1|2435.1|2429.1|2435.1|2429.1|2434.1|2428.1|2
1623073740000|2021-06-07 13:49:00|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1623073790000|2021-06-07 13:49:50|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623073810000|2021-06-07 13:50:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623073830000|2021-06-07 13:50:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623073840000|2021-06-07 13:50:40|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623073860000|2021-06-07 13:51:00|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|4
1623073870000|2021-06-07 13:51:10|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|2
1623073880000|2021-06-07 13:51:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623073890000|2021-06-07 13:51:30|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623073900000|2021-06-07 13:51:40|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623073920000|2021-06-07 13:52:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623073930000|2021-06-07 13:52:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623073940000|2021-06-07 13:52:20|2437.4|2431.4|2436.6|2430.6|2437.4|2431.4|2436.4|2430.4|4
1623073950000|2021-06-07 13:52:30|2436.4|2430.4|2434.4|2428.4|2436.4|2430.4|2434.4|2428.4|5
1623073960000|2021-06-07 13:52:40|2434.6|2428.6|2439|2433|2439|2433|2434.4|2428.4|4
1623073970000|2021-06-07 13:52:50|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1623074020000|2021-06-07 13:53:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1623074030000|2021-06-07 13:53:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074040000|2021-06-07 13:54:00|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|3
1623074050000|2021-06-07 13:54:10|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623074060000|2021-06-07 13:54:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074080000|2021-06-07 13:54:40|2438.9|2432.9|2440.1|2434.1|2440.4|2434.4|2438.9|2432.9|4
1623074100000|2021-06-07 13:55:00|2439.9|2433.9|2440.4|2434.4|2440.4|2434.4|2439.9|2433.9|3
1623074110000|2021-06-07 13:55:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623074120000|2021-06-07 13:55:20|2440.4|2434.4|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|4
1623074170000|2021-06-07 13:56:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623074190000|2021-06-07 13:56:30|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1623074200000|2021-06-07 13:56:40|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|2
1623074210000|2021-06-07 13:56:50|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623074220000|2021-06-07 13:57:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623074240000|2021-06-07 13:57:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623074250000|2021-06-07 13:57:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623074280000|2021-06-07 13:58:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623074290000|2021-06-07 13:58:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623074300000|2021-06-07 13:58:20|2440.6|2434.6|2438.6|2432.6|2440.6|2434.6|2438.6|2432.6|5
1623074330000|2021-06-07 13:58:50|2439.1|2433.1|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|4
1623074350000|2021-06-07 13:59:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623074370000|2021-06-07 13:59:30|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623074400000|2021-06-07 14:00:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623074410000|2021-06-07 14:00:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623074420000|2021-06-07 14:00:20|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623074440000|2021-06-07 14:00:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074470000|2021-06-07 14:01:10|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623074490000|2021-06-07 14:01:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074510000|2021-06-07 14:01:50|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1623074530000|2021-06-07 14:02:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623074540000|2021-06-07 14:02:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623074550000|2021-06-07 14:02:30|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623074630000|2021-06-07 14:03:50|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623074670000|2021-06-07 14:04:30|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623074690000|2021-06-07 14:04:50|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2438.9|2432.9|4
1623074700000|2021-06-07 14:05:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623074710000|2021-06-07 14:05:10|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1623074720000|2021-06-07 14:05:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623074760000|2021-06-07 14:06:00|2439.6|2433.6|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|2
1623074830000|2021-06-07 14:07:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074870000|2021-06-07 14:07:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623074890000|2021-06-07 14:08:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074920000|2021-06-07 14:08:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623074950000|2021-06-07 14:09:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074960000|2021-06-07 14:09:20|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623074990000|2021-06-07 14:09:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623075010000|2021-06-07 14:10:10|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|3
1623075020000|2021-06-07 14:10:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623075270000|2021-06-07 14:14:30|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|4
1623075280000|2021-06-07 14:14:40|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|3
1623075330000|2021-06-07 14:15:30|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|2
1623075350000|2021-06-07 14:15:50|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|3
1623075530000|2021-06-07 14:18:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623075550000|2021-06-07 14:19:10|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623075560000|2021-06-07 14:19:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623075570000|2021-06-07 14:19:30|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623075580000|2021-06-07 14:19:40|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623075590000|2021-06-07 14:19:50|2439.1|2433.1|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|3
1623075600000|2021-06-07 14:20:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623075610000|2021-06-07 14:20:10|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623075630000|2021-06-07 14:20:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623075680000|2021-06-07 14:21:20|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623075690000|2021-06-07 14:21:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623075700000|2021-06-07 14:21:40|2439.9|2433.9|2441.4|2435.4|2441.6|2435.6|2439.9|2433.9|3
1623075710000|2021-06-07 14:21:50|2441.6|2435.6|2440.9|2434.9|2441.9|2435.9|2440.9|2434.9|6
1623075720000|2021-06-07 14:22:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623075750000|2021-06-07 14:22:30|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|4
1623075760000|2021-06-07 14:22:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623075790000|2021-06-07 14:23:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623075800000|2021-06-07 14:23:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623075830000|2021-06-07 14:23:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623075840000|2021-06-07 14:24:00|2439.6|2433.6|2440.3|2434.3|2440.4|2434.4|2439.1|2433.1|6
1623075860000|2021-06-07 14:24:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623075870000|2021-06-07 14:24:30|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623075910000|2021-06-07 14:25:10|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|4
1623075930000|2021-06-07 14:25:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623075940000|2021-06-07 14:25:40|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623075960000|2021-06-07 14:26:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623075980000|2021-06-07 14:26:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623076020000|2021-06-07 14:27:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623076030000|2021-06-07 14:27:10|2442.4|2436.4|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|4
1623076040000|2021-06-07 14:27:20|2442.4|2436.4|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|4
1623076050000|2021-06-07 14:27:30|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623076060000|2021-06-07 14:27:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|3
1623076070000|2021-06-07 14:27:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623076080000|2021-06-07 14:28:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|5
1623076090000|2021-06-07 14:28:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623076170000|2021-06-07 14:29:30|2441.9|2435.9|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|4
1623076220000|2021-06-07 14:30:20|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623076240000|2021-06-07 14:30:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623076260000|2021-06-07 14:31:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623076270000|2021-06-07 14:31:10|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|6
1623076290000|2021-06-07 14:31:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623076300000|2021-06-07 14:31:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|4
1623076310000|2021-06-07 14:31:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623076320000|2021-06-07 14:32:00|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623076330000|2021-06-07 14:32:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623076340000|2021-06-07 14:32:20|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|3
1623076350000|2021-06-07 14:32:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623076520000|2021-06-07 14:35:20|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623076530000|2021-06-07 14:35:30|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623076540000|2021-06-07 14:35:40|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|3
1623076550000|2021-06-07 14:35:50|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|5
1623076600000|2021-06-07 14:36:40|2442.1|2436.1|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|4
1623076610000|2021-06-07 14:36:50|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623076630000|2021-06-07 14:37:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623076690000|2021-06-07 14:38:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623076730000|2021-06-07 14:38:50|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623076740000|2021-06-07 14:39:00|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|4
1623076750000|2021-06-07 14:39:10|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623076760000|2021-06-07 14:39:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623076770000|2021-06-07 14:39:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|3
1623076800000|2021-06-07 14:40:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623076810000|2021-06-07 14:40:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623076870000|2021-06-07 14:41:10|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623076890000|2021-06-07 14:41:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623076900000|2021-06-07 14:41:40|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623076930000|2021-06-07 14:42:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623076950000|2021-06-07 14:42:30|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623076970000|2021-06-07 14:42:50|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623076990000|2021-06-07 14:43:10|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623077030000|2021-06-07 14:43:50|2441.9|2435.9|2441.4|2435.4|2442.4|2436.4|2441.4|2435.4|5
1623077040000|2021-06-07 14:44:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623077050000|2021-06-07 14:44:10|2440.6|2434.6|2443.1|2437.1|2443.1|2437.1|2440.4|2434.4|9
1623077070000|2021-06-07 14:44:30|2443.4|2437.4|2445|2439|2445|2439|2443.4|2437.4|3
1623077090000|2021-06-07 14:44:50|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623077100000|2021-06-07 14:45:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623077110000|2021-06-07 14:45:10|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623077120000|2021-06-07 14:45:20|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|4
1623077130000|2021-06-07 14:45:30|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623077160000|2021-06-07 14:46:00|2443.9|2437.9|2444.6|2438.6|2444.6|2438.6|2443.6|2437.6|4
1623077190000|2021-06-07 14:46:30|2444.9|2438.9|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|3
1623077240000|2021-06-07 14:47:20|2445.6|2439.6|2446.4|2440.4|2446.4|2440.4|2445.6|2439.6|2
1623077250000|2021-06-07 14:47:30|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623077260000|2021-06-07 14:47:40|2446.9|2440.9|2447.1|2441.1|2447.4|2441.4|2446.9|2440.9|4
1623077270000|2021-06-07 14:47:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623077280000|2021-06-07 14:48:00|2447.6|2441.6|2448.1|2442.1|2448.4|2442.4|2447.6|2441.6|4
1623077290000|2021-06-07 14:48:10|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.1|2440.1|10
1623077300000|2021-06-07 14:48:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623077350000|2021-06-07 14:49:10|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.1|2440.1|5
1623077360000|2021-06-07 14:49:20|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623077380000|2021-06-07 14:49:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623077390000|2021-06-07 14:49:50|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623077420000|2021-06-07 14:50:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623077430000|2021-06-07 14:50:30|2444.9|2438.9|2444.6|2438.6|2445.6|2439.6|2444.6|2438.6|5
1623077450000|2021-06-07 14:50:50|2444.4|2438.4|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|3
1623077490000|2021-06-07 14:51:30|2444.1|2438.1|2444.9|2438.9|2444.9|2438.9|2444.1|2438.1|2
1623077510000|2021-06-07 14:51:50|2445.1|2439.1|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|7
1623077520000|2021-06-07 14:52:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|3
1623077550000|2021-06-07 14:52:30|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1623077610000|2021-06-07 14:53:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623077630000|2021-06-07 14:53:50|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|3
1623077640000|2021-06-07 14:54:00|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|3
1623077650000|2021-06-07 14:54:10|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623077660000|2021-06-07 14:54:20|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|4
1623077690000|2021-06-07 14:54:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623077700000|2021-06-07 14:55:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623077710000|2021-06-07 14:55:10|2448.1|2442.1|2448.4|2442.4|2448.9|2442.9|2448.1|2442.1|6
1623077720000|2021-06-07 14:55:20|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|3
1623077730000|2021-06-07 14:55:30|2447.9|2441.9|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|3
1623077740000|2021-06-07 14:55:40|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623077750000|2021-06-07 14:55:50|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|2
1623077760000|2021-06-07 14:56:00|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623077790000|2021-06-07 14:56:30|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623077880000|2021-06-07 14:58:00|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623077920000|2021-06-07 14:58:40|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623077940000|2021-06-07 14:59:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623077960000|2021-06-07 14:59:20|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623077980000|2021-06-07 14:59:40|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|2
1623077990000|2021-06-07 14:59:50|2447.6|2441.6|2448.1|2442.1|2448.4|2442.4|2447.6|2441.6|3
1623078000000|2021-06-07 15:00:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|5
1623078010000|2021-06-07 15:00:10|2448.6|2442.6|2448.4|2442.4|2449.1|2443.1|2448.4|2442.4|4
1623078030000|2021-06-07 15:00:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623078060000|2021-06-07 15:01:00|2447.1|2441.1|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|3
1623078080000|2021-06-07 15:01:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623078110000|2021-06-07 15:01:50|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623078120000|2021-06-07 15:02:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623078130000|2021-06-07 15:02:10|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|5
1623078150000|2021-06-07 15:02:30|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|2
1623078160000|2021-06-07 15:02:40|2445.6|2439.6|2446.4|2440.4|2446.4|2440.4|2445.1|2439.1|5
1623078170000|2021-06-07 15:02:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623078180000|2021-06-07 15:03:00|2445.6|2439.6|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|3
1623078240000|2021-06-07 15:04:00|2445.4|2439.4|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|3
1623078250000|2021-06-07 15:04:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|3
1623078260000|2021-06-07 15:04:20|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623078300000|2021-06-07 15:05:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623078310000|2021-06-07 15:05:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623078340000|2021-06-07 15:05:40|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623078360000|2021-06-07 15:06:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623078390000|2021-06-07 15:06:30|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|3
1623078400000|2021-06-07 15:06:40|2446.4|2440.4|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|2
1623078440000|2021-06-07 15:07:20|2447.6|2441.6|2448.4|2442.4|2448.4|2442.4|2447.6|2441.6|2
1623078460000|2021-06-07 15:07:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623078470000|2021-06-07 15:07:50|2447.4|2441.4|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|3
1623078480000|2021-06-07 15:08:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623078490000|2021-06-07 15:08:10|2447.4|2441.4|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|2
1623078550000|2021-06-07 15:09:10|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|3
1623078610000|2021-06-07 15:10:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1623078630000|2021-06-07 15:10:30|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623078660000|2021-06-07 15:11:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.6|2441.6|3
1623078710000|2021-06-07 15:11:50|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623078720000|2021-06-07 15:12:00|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623078740000|2021-06-07 15:12:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623078750000|2021-06-07 15:12:30|2447.1|2441.1|2446.1|2440.1|2447.1|2441.1|2446.1|2440.1|4
1623078770000|2021-06-07 15:12:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623078800000|2021-06-07 15:13:20|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623078810000|2021-06-07 15:13:30|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623078830000|2021-06-07 15:13:50|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|3
1623078850000|2021-06-07 15:14:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623078890000|2021-06-07 15:14:50|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|2
1623078900000|2021-06-07 15:15:00|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623078930000|2021-06-07 15:15:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623078950000|2021-06-07 15:15:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|4
1623078960000|2021-06-07 15:16:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623078970000|2021-06-07 15:16:10|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623078980000|2021-06-07 15:16:20|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|5
1623078990000|2021-06-07 15:16:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623079020000|2021-06-07 15:17:00|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623079060000|2021-06-07 15:17:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623079160000|2021-06-07 15:19:20|2446.4|2440.4|2443.6|2437.6|2446.4|2440.4|2443.6|2437.6|5
1623079170000|2021-06-07 15:19:30|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|5
1623079180000|2021-06-07 15:19:40|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1623079200000|2021-06-07 15:20:00|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.1|2438.1|3
1623079210000|2021-06-07 15:20:10|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623079240000|2021-06-07 15:20:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623079260000|2021-06-07 15:21:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623079270000|2021-06-07 15:21:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623079290000|2021-06-07 15:21:30|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623079320000|2021-06-07 15:22:00|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623079330000|2021-06-07 15:22:10|2444.1|2438.1|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|2
1623079350000|2021-06-07 15:22:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623079360000|2021-06-07 15:22:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623079380000|2021-06-07 15:23:00|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.1|2436.1|4
1623079390000|2021-06-07 15:23:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2440.9|2434.9|4
1623079400000|2021-06-07 15:23:20|2441.9|2435.9|2442.6|2436.6|2442.6|2436.6|2441.9|2435.9|3
1623079420000|2021-06-07 15:23:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623079440000|2021-06-07 15:24:00|2442.6|2436.6|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|3
1623079450000|2021-06-07 15:24:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623079480000|2021-06-07 15:24:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623079520000|2021-06-07 15:25:20|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1623079540000|2021-06-07 15:25:40|2442.9|2436.9|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|3
1623079560000|2021-06-07 15:26:00|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623079570000|2021-06-07 15:26:10|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.4|2435.4|3
1623079580000|2021-06-07 15:26:20|2441.6|2435.6|2440.6|2434.6|2441.6|2435.6|2440.6|2434.6|2
1623079600000|2021-06-07 15:26:40|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1623079620000|2021-06-07 15:27:00|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|2
1623079630000|2021-06-07 15:27:10|2439.4|2433.4|2440.6|2434.6|2440.6|2434.6|2439.4|2433.4|6
1623079640000|2021-06-07 15:27:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623079650000|2021-06-07 15:27:30|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|3
1623079660000|2021-06-07 15:27:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623079680000|2021-06-07 15:28:00|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|3
1623079690000|2021-06-07 15:28:10|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|3
1623079700000|2021-06-07 15:28:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623079710000|2021-06-07 15:28:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623079720000|2021-06-07 15:28:40|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623079730000|2021-06-07 15:28:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623079740000|2021-06-07 15:29:00|2438.9|2432.9|2436.4|2430.4|2438.9|2432.9|2436.4|2430.4|2
1623079750000|2021-06-07 15:29:10|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.6|2429.6|10
1623079760000|2021-06-07 15:29:20|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|4
1623079770000|2021-06-07 15:29:30|2436.6|2430.6|2437.4|2431.4|2437.6|2431.6|2435.9|2429.9|6
1623079800000|2021-06-07 15:30:00|2437.6|2431.6|2437.9|2431.9|2439.1|2433.1|2437.4|2431.4|12
1623079810000|2021-06-07 15:30:10|2437.6|2431.6|2437.1|2431.1|2437.9|2431.9|2436.9|2430.9|7
1623079820000|2021-06-07 15:30:20|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.6|2430.6|4
1623079830000|2021-06-07 15:30:30|2436.9|2430.9|2435.4|2429.4|2437.1|2431.1|2435.4|2429.4|4
1623079850000|2021-06-07 15:30:50|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|5
1623079860000|2021-06-07 15:31:00|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623079870000|2021-06-07 15:31:10|2435.4|2429.4|2431.9|2425.9|2435.4|2429.4|2431.9|2425.9|12
1623079880000|2021-06-07 15:31:20|2431.6|2425.6|2430.6|2424.6|2431.6|2425.6|2430.6|2424.6|3
1623079890000|2021-06-07 15:31:30|2430.9|2424.9|2430.6|2424.6|2432.4|2426.4|2430.6|2424.6|9
1623079900000|2021-06-07 15:31:40|2430.4|2424.4|2429.1|2423.1|2430.4|2424.4|2429.1|2423.1|3
1623079910000|2021-06-07 15:31:50|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2427.1|2421.1|4
1623079920000|2021-06-07 15:32:00|2428.4|2422.4|2427.6|2421.6|2428.6|2422.6|2427.4|2421.4|7
1623079930000|2021-06-07 15:32:10|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|4
1623079940000|2021-06-07 15:32:20|2427.9|2421.9|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|3
1623079950000|2021-06-07 15:32:30|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|4
1623079960000|2021-06-07 15:32:40|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|4
1623079980000|2021-06-07 15:33:00|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|2
1623079990000|2021-06-07 15:33:10|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|3
1623080000000|2021-06-07 15:33:20|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.4|2419.4|4
1623080020000|2021-06-07 15:33:40|2424.9|2418.9|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|3
1623080030000|2021-06-07 15:33:50|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623080040000|2021-06-07 15:34:00|2423.9|2417.9|2425.9|2419.9|2426.1|2420.1|2423.9|2417.9|10
1623080050000|2021-06-07 15:34:10|2426.1|2420.1|2426.6|2420.6|2427.1|2421.1|2426.1|2420.1|6
1623080060000|2021-06-07 15:34:20|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623080070000|2021-06-07 15:34:30|2426.4|2420.4|2424.4|2418.4|2426.4|2420.4|2424.4|2418.4|3
1623080080000|2021-06-07 15:34:40|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1623080090000|2021-06-07 15:34:50|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|5
1623080100000|2021-06-07 15:35:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|3
1623080110000|2021-06-07 15:35:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623080120000|2021-06-07 15:35:20|2426.1|2420.1|2423.9|2417.9|2426.4|2420.4|2423.6|2417.6|10
1623080130000|2021-06-07 15:35:30|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.4|2417.4|4
1623080140000|2021-06-07 15:35:40|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1623080150000|2021-06-07 15:35:50|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623080170000|2021-06-07 15:36:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623080180000|2021-06-07 15:36:20|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623080210000|2021-06-07 15:36:50|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623080220000|2021-06-07 15:37:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|3
1623080240000|2021-06-07 15:37:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623080260000|2021-06-07 15:37:40|2425.6|2419.6|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|3
1623080270000|2021-06-07 15:37:50|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1623080280000|2021-06-07 15:38:00|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|2
1623080290000|2021-06-07 15:38:10|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2425.9|2419.9|8
1623080300000|2021-06-07 15:38:20|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2425.6|2419.6|4
1623080310000|2021-06-07 15:38:30|2425.9|2419.9|2424.9|2418.9|2425.9|2419.9|2424.9|2418.9|3
1623080330000|2021-06-07 15:38:50|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623080350000|2021-06-07 15:39:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623080360000|2021-06-07 15:39:20|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623080380000|2021-06-07 15:39:40|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623080400000|2021-06-07 15:40:00|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|3
1623080410000|2021-06-07 15:40:10|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623080420000|2021-06-07 15:40:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623080430000|2021-06-07 15:40:30|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623080440000|2021-06-07 15:40:40|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|4
1623080450000|2021-06-07 15:40:50|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623080460000|2021-06-07 15:41:00|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|3
1623080470000|2021-06-07 15:41:10|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1623080500000|2021-06-07 15:41:40|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623080520000|2021-06-07 15:42:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623080530000|2021-06-07 15:42:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623080610000|2021-06-07 15:43:30|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623080620000|2021-06-07 15:43:40|2424.9|2418.9|2426.1|2420.1|2426.1|2420.1|2424.6|2418.6|4
1623080630000|2021-06-07 15:43:50|2426.9|2420.9|2427.1|2421.1|2427.4|2421.4|2426.9|2420.9|3
1623080640000|2021-06-07 15:44:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623080650000|2021-06-07 15:44:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623080690000|2021-06-07 15:44:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623080700000|2021-06-07 15:45:00|2427.1|2421.1|2430.9|2424.9|2431.4|2425.4|2427.1|2421.1|19
1623080710000|2021-06-07 15:45:10|2431.1|2425.1|2430.4|2424.4|2431.6|2425.6|2430.4|2424.4|9
1623080720000|2021-06-07 15:45:20|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|3
1623080730000|2021-06-07 15:45:30|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|4
1623080750000|2021-06-07 15:45:50|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|2
1623080780000|2021-06-07 15:46:20|2429.6|2423.6|2430.4|2424.4|2430.4|2424.4|2429.6|2423.6|4
1623080810000|2021-06-07 15:46:50|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623080820000|2021-06-07 15:47:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623080830000|2021-06-07 15:47:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623080840000|2021-06-07 15:47:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623080850000|2021-06-07 15:47:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623080860000|2021-06-07 15:47:40|2430.1|2424.1|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|3
1623080880000|2021-06-07 15:48:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623080910000|2021-06-07 15:48:30|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623080920000|2021-06-07 15:48:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623080990000|2021-06-07 15:49:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623081000000|2021-06-07 15:50:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623081010000|2021-06-07 15:50:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623081020000|2021-06-07 15:50:20|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623081030000|2021-06-07 15:50:30|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|2
1623081050000|2021-06-07 15:50:50|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623081060000|2021-06-07 15:51:00|2431.4|2425.4|2432.1|2426.1|2432.4|2426.4|2431.4|2425.4|3
1623081080000|2021-06-07 15:51:20|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623081130000|2021-06-07 15:52:10|2432.6|2426.6|2433.1|2427.1|2433.1|2427.1|2432.6|2426.6|3
1623081140000|2021-06-07 15:52:20|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1623081150000|2021-06-07 15:52:30|2432.4|2426.4|2431.6|2425.6|2432.6|2426.6|2431.6|2425.6|5
1623081170000|2021-06-07 15:52:50|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623081180000|2021-06-07 15:53:00|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1623081200000|2021-06-07 15:53:20|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623081240000|2021-06-07 15:54:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623081250000|2021-06-07 15:54:10|2430.4|2424.4|2429.6|2423.6|2430.4|2424.4|2429.6|2423.6|2
1623081270000|2021-06-07 15:54:30|2429.4|2423.4|2429.6|2423.6|2429.9|2423.9|2429.4|2423.4|4
1623081280000|2021-06-07 15:54:40|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|2
1623081310000|2021-06-07 15:55:10|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|2
1623081340000|2021-06-07 15:55:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1623081350000|2021-06-07 15:55:50|2430.4|2424.4|2431.6|2425.6|2431.6|2425.6|2429.9|2423.9|4
1623081360000|2021-06-07 15:56:00|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|8
1623081370000|2021-06-07 15:56:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|3
1623081380000|2021-06-07 15:56:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623081470000|2021-06-07 15:57:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081500000|2021-06-07 15:58:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623081520000|2021-06-07 15:58:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081530000|2021-06-07 15:58:50|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|2
1623081580000|2021-06-07 15:59:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623081590000|2021-06-07 15:59:50|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623081650000|2021-06-07 16:00:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081660000|2021-06-07 16:01:00|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|5
1623081680000|2021-06-07 16:01:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|3
1623081690000|2021-06-07 16:01:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081700000|2021-06-07 16:01:40|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|3
1623081730000|2021-06-07 16:02:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081760000|2021-06-07 16:02:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623081840000|2021-06-07 16:04:00|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623081870000|2021-06-07 16:04:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081880000|2021-06-07 16:04:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1623081900000|2021-06-07 16:05:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623081910000|2021-06-07 16:05:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623081930000|2021-06-07 16:05:30|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623081950000|2021-06-07 16:05:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623081970000|2021-06-07 16:06:10|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|3
1623081980000|2021-06-07 16:06:20|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1623082010000|2021-06-07 16:06:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623082060000|2021-06-07 16:07:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|3
1623082070000|2021-06-07 16:07:50|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1623082080000|2021-06-07 16:08:00|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623082120000|2021-06-07 16:08:40|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1623082130000|2021-06-07 16:08:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623082140000|2021-06-07 16:09:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623082150000|2021-06-07 16:09:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623082170000|2021-06-07 16:09:30|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1623082190000|2021-06-07 16:09:50|2434.1|2428.1|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|2
1623082220000|2021-06-07 16:10:20|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|2
1623082250000|2021-06-07 16:10:50|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1623082260000|2021-06-07 16:11:00|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1623082290000|2021-06-07 16:11:30|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623082300000|2021-06-07 16:11:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623082310000|2021-06-07 16:11:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623082330000|2021-06-07 16:12:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623082350000|2021-06-07 16:12:30|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1623082410000|2021-06-07 16:13:30|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.4|2426.4|12
1623082420000|2021-06-07 16:13:40|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.4|2426.4|3
1623082430000|2021-06-07 16:13:50|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1623082440000|2021-06-07 16:14:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.4|2426.4|4
1623082500000|2021-06-07 16:15:00|2432.4|2426.4|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|3
1623082670000|2021-06-07 16:17:50|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|2
1623082680000|2021-06-07 16:18:00|2432.4|2426.4|2433.1|2427.1|2433.1|2427.1|2432.4|2426.4|4
1623082690000|2021-06-07 16:18:10|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2433.1|2427.1|3
1623082710000|2021-06-07 16:18:30|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623082740000|2021-06-07 16:19:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1623082770000|2021-06-07 16:19:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623082810000|2021-06-07 16:20:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623082830000|2021-06-07 16:20:30|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1623082870000|2021-06-07 16:21:10|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623082920000|2021-06-07 16:22:00|2432.9|2426.9|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|3
1623083090000|2021-06-07 16:24:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623083160000|2021-06-07 16:26:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623083280000|2021-06-07 16:28:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623083320000|2021-06-07 16:28:40|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|4
1623083330000|2021-06-07 16:28:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|3
1623083340000|2021-06-07 16:29:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.4|2426.4|3
1623083350000|2021-06-07 16:29:10|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1623083390000|2021-06-07 16:29:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623083400000|2021-06-07 16:30:00|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623083410000|2021-06-07 16:30:10|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1623083420000|2021-06-07 16:30:20|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1623083480000|2021-06-07 16:31:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623083490000|2021-06-07 16:31:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623083510000|2021-06-07 16:31:50|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2432.9|2426.9|5
1623083550000|2021-06-07 16:32:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623083560000|2021-06-07 16:32:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|3
1623083670000|2021-06-07 16:34:30|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623083700000|2021-06-07 16:35:00|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|4
1623083840000|2021-06-07 16:37:20|2433.1|2427.1|2434.6|2428.6|2434.6|2428.6|2433.1|2427.1|2
1623083860000|2021-06-07 16:37:40|2434.4|2428.4|2435.6|2429.6|2435.6|2429.6|2434.4|2428.4|3
1623083880000|2021-06-07 16:38:00|2436.4|2430.4|2434.6|2428.6|2436.4|2430.4|2434.6|2428.6|4
1623083940000|2021-06-07 16:39:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623083960000|2021-06-07 16:39:20|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623083970000|2021-06-07 16:39:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623083980000|2021-06-07 16:39:40|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623083990000|2021-06-07 16:39:50|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623084200000|2021-06-07 16:43:20|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623084300000|2021-06-07 16:45:00|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623084320000|2021-06-07 16:45:20|2434.9|2428.9|2433.9|2427.9|2434.9|2428.9|2433.6|2427.6|3
1623084350000|2021-06-07 16:45:50|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1623084460000|2021-06-07 16:47:40|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623084490000|2021-06-07 16:48:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623084530000|2021-06-07 16:48:50|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|4
1623084600000|2021-06-07 16:50:00|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1623084720000|2021-06-07 16:52:00|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|8
1623084770000|2021-06-07 16:52:50|2434.1|2428.1|2435.6|2429.6|2435.6|2429.6|2433.9|2427.9|6
1623084780000|2021-06-07 16:53:00|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623084810000|2021-06-07 16:53:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623084940000|2021-06-07 16:55:40|2436|2430|2435.9|2429.9|2436|2430|2435.9|2429.9|2
1623085020000|2021-06-07 16:57:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1623085040000|2021-06-07 16:57:20|2436.3|2430.3|2436.6|2430.6|2436.6|2430.6|2436.3|2430.3|3
1623085050000|2021-06-07 16:57:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623085060000|2021-06-07 16:57:40|2436.4|2430.4|2436.5|2430.5|2436.8|2430.8|2436.4|2430.4|4
1623085110000|2021-06-07 16:58:30|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623085150000|2021-06-07 16:59:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623110520000|2021-06-08 00:02:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1623110670000|2021-06-08 00:04:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623110690000|2021-06-08 00:04:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623110730000|2021-06-08 00:05:30|2428.4|2422.4|2429.3|2423.3|2429.3|2423.3|2428.4|2422.4|5
1623110740000|2021-06-08 00:05:40|2429.5|2423.5|2430.9|2424.9|2430.9|2424.9|2429.5|2423.5|3
1623110750000|2021-06-08 00:05:50|2431.1|2425.1|2431.3|2425.3|2431.3|2425.3|2431.1|2425.1|2
1623110760000|2021-06-08 00:06:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623110770000|2021-06-08 00:06:10|2430.9|2424.9|2430.3|2424.3|2430.9|2424.9|2430.3|2424.3|3
1623110790000|2021-06-08 00:06:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623110880000|2021-06-08 00:08:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623111140000|2021-06-08 00:12:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623111150000|2021-06-08 00:12:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623111200000|2021-06-08 00:13:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623112780000|2021-06-08 00:39:40|2431.1|2425.1|2431.9|2425.9|2431.9|2425.9|2431.1|2425.1|4
1623112810000|2021-06-08 00:40:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623113000000|2021-06-08 00:43:20|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|3
1623113160000|2021-06-08 00:46:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623113210000|2021-06-08 00:46:50|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|3
1623113280000|2021-06-08 00:48:00|2433.9|2427.9|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|3
1623113310000|2021-06-08 00:48:30|2433.6|2427.6|2432.6|2426.6|2433.9|2427.9|2432.6|2426.6|3
1623113320000|2021-06-08 00:48:40|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|3
1623113520000|2021-06-08 00:52:00|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.6|2424.6|2
1623113540000|2021-06-08 00:52:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623113850000|2021-06-08 00:57:30|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.4|2425.4|4
1623113860000|2021-06-08 00:57:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623113890000|2021-06-08 00:58:10|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623114000000|2021-06-08 01:00:00|2431.1|2425.1|2434.1|2428.1|2434.1|2428.1|2431.1|2425.1|11
1623114010000|2021-06-08 01:00:10|2434.4|2428.4|2437.4|2431.4|2437.4|2431.4|2433.9|2427.9|10
1623114020000|2021-06-08 01:00:20|2437.1|2431.1|2435.6|2429.6|2437.1|2431.1|2435.1|2429.1|12
1623114030000|2021-06-08 01:00:30|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2436.1|2430.1|6
1623114040000|2021-06-08 01:00:40|2436.9|2430.9|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|4
1623114050000|2021-06-08 01:00:50|2436.6|2430.6|2436.1|2430.1|2437.1|2431.1|2436.1|2430.1|7
1623114060000|2021-06-08 01:01:00|2436.4|2430.4|2436.6|2430.6|2437.1|2431.1|2436.4|2430.4|6
1623114070000|2021-06-08 01:01:10|2436.9|2430.9|2436.9|2430.9|2437.4|2431.4|2436.6|2430.6|9
1623114080000|2021-06-08 01:01:20|2437.1|2431.1|2438.4|2432.4|2438.6|2432.6|2436.9|2430.9|15
1623114090000|2021-06-08 01:01:30|2438.1|2432.1|2438.4|2432.4|2438.6|2432.6|2438.1|2432.1|8
1623114100000|2021-06-08 01:01:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|3
1623114110000|2021-06-08 01:01:50|2438.4|2432.4|2439.4|2433.4|2439.4|2433.4|2438.1|2432.1|6
1623114120000|2021-06-08 01:02:00|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.1|2433.1|6
1623114130000|2021-06-08 01:02:10|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|10
1623114140000|2021-06-08 01:02:20|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2438.6|2432.6|6
1623114150000|2021-06-08 01:02:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623114160000|2021-06-08 01:02:40|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|4
1623114170000|2021-06-08 01:02:50|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|9
1623114180000|2021-06-08 01:03:00|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623114190000|2021-06-08 01:03:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|4
1623114200000|2021-06-08 01:03:20|2438.6|2432.6|2439.6|2433.6|2439.6|2433.6|2438.6|2432.6|5
1623114210000|2021-06-08 01:03:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|5
1623114220000|2021-06-08 01:03:40|2440.1|2434.1|2441.1|2435.1|2441.4|2435.4|2439.9|2433.9|7
1623114230000|2021-06-08 01:03:50|2441.4|2435.4|2442.1|2436.1|2442.6|2436.6|2441.1|2435.1|10
1623114240000|2021-06-08 01:04:00|2442.4|2436.4|2441.6|2435.6|2442.4|2436.4|2440.9|2434.9|8
1623114250000|2021-06-08 01:04:10|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.6|2435.6|6
1623114260000|2021-06-08 01:04:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|5
1623114280000|2021-06-08 01:04:40|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623114290000|2021-06-08 01:04:50|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.1|2436.1|4
1623114300000|2021-06-08 01:05:00|2441.9|2435.9|2442.4|2436.4|2442.6|2436.6|2441.6|2435.6|9
1623114310000|2021-06-08 01:05:10|2442.6|2436.6|2443.4|2437.4|2443.4|2437.4|2442.6|2436.6|5
1623114320000|2021-06-08 01:05:20|2443.6|2437.6|2444.6|2438.6|2444.6|2438.6|2443.6|2437.6|6
1623114330000|2021-06-08 01:05:30|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|4
1623114340000|2021-06-08 01:05:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623114350000|2021-06-08 01:05:50|2445.6|2439.6|2444.4|2438.4|2445.6|2439.6|2444.4|2438.4|5
1623114360000|2021-06-08 01:06:00|2444.1|2438.1|2444.1|2438.1|2444.4|2438.4|2443.9|2437.9|4
1623114390000|2021-06-08 01:06:30|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623114400000|2021-06-08 01:06:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623114410000|2021-06-08 01:06:50|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1623114420000|2021-06-08 01:07:00|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623114430000|2021-06-08 01:07:10|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1623114440000|2021-06-08 01:07:20|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|3
1623114450000|2021-06-08 01:07:30|2443.1|2437.1|2442.1|2436.1|2443.1|2437.1|2441.9|2435.9|7
1623114460000|2021-06-08 01:07:40|2442.4|2436.4|2441.6|2435.6|2442.4|2436.4|2441.4|2435.4|6
1623114470000|2021-06-08 01:07:50|2441.9|2435.9|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|5
1623114480000|2021-06-08 01:08:00|2442.4|2436.4|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|6
1623114490000|2021-06-08 01:08:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623114500000|2021-06-08 01:08:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623114520000|2021-06-08 01:08:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|3
1623114530000|2021-06-08 01:08:50|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623114540000|2021-06-08 01:09:00|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623114560000|2021-06-08 01:09:20|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|3
1623114580000|2021-06-08 01:09:40|2441.6|2435.6|2440.6|2434.6|2441.9|2435.9|2440.6|2434.6|5
1623114590000|2021-06-08 01:09:50|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1623114600000|2021-06-08 01:10:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|3
1623114610000|2021-06-08 01:10:10|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|4
1623114640000|2021-06-08 01:10:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623114660000|2021-06-08 01:11:00|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|3
1623114670000|2021-06-08 01:11:10|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|2
1623114700000|2021-06-08 01:11:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623114720000|2021-06-08 01:12:00|2440.1|2434.1|2439.4|2433.4|2440.1|2434.1|2438.9|2432.9|6
1623114730000|2021-06-08 01:12:10|2439.6|2433.6|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|6
1623114740000|2021-06-08 01:12:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623114750000|2021-06-08 01:12:30|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.6|2433.6|5
1623114760000|2021-06-08 01:12:40|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|3
1623114770000|2021-06-08 01:12:50|2439.9|2433.9|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|7
1623114780000|2021-06-08 01:13:00|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2439.9|2433.9|13
1623114790000|2021-06-08 01:13:10|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623114800000|2021-06-08 01:13:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623114810000|2021-06-08 01:13:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623114840000|2021-06-08 01:14:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623114880000|2021-06-08 01:14:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623114900000|2021-06-08 01:15:00|2440.4|2434.4|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|7
1623114910000|2021-06-08 01:15:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623114920000|2021-06-08 01:15:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623114930000|2021-06-08 01:15:30|2440.6|2434.6|2439.6|2433.6|2440.6|2434.6|2439.1|2433.1|13
1623114940000|2021-06-08 01:15:40|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.6|2432.6|5
1623114950000|2021-06-08 01:15:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623114960000|2021-06-08 01:16:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623114990000|2021-06-08 01:16:30|2438.1|2432.1|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|5
1623115050000|2021-06-08 01:17:30|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|2
1623115060000|2021-06-08 01:17:40|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|4
1623115070000|2021-06-08 01:17:50|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|5
1623115090000|2021-06-08 01:18:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623115110000|2021-06-08 01:18:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623115120000|2021-06-08 01:18:40|2436.6|2430.6|2435.9|2429.9|2436.6|2430.6|2435.4|2429.4|6
1623115130000|2021-06-08 01:18:50|2435.6|2429.6|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|3
1623115140000|2021-06-08 01:19:00|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.1|2429.1|5
1623115150000|2021-06-08 01:19:10|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623115160000|2021-06-08 01:19:20|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623115170000|2021-06-08 01:19:30|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|3
1623115180000|2021-06-08 01:19:40|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|3
1623115190000|2021-06-08 01:19:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623115200000|2021-06-08 01:20:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|3
1623115210000|2021-06-08 01:20:10|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623115220000|2021-06-08 01:20:20|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623115230000|2021-06-08 01:20:30|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623115240000|2021-06-08 01:20:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623115270000|2021-06-08 01:21:10|2434.1|2428.1|2433.1|2427.1|2434.1|2428.1|2433.1|2427.1|6
1623115280000|2021-06-08 01:21:20|2433.4|2427.4|2434.9|2428.9|2434.9|2428.9|2433.4|2427.4|6
1623115290000|2021-06-08 01:21:30|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|6
1623115300000|2021-06-08 01:21:40|2435.1|2429.1|2434.6|2428.6|2435.1|2429.1|2434.4|2428.4|4
1623115310000|2021-06-08 01:21:50|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|4
1623115320000|2021-06-08 01:22:00|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|3
1623115340000|2021-06-08 01:22:20|2434.6|2428.6|2433.9|2427.9|2434.6|2428.6|2433.9|2427.9|4
1623115350000|2021-06-08 01:22:30|2434.1|2428.1|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|5
1623115360000|2021-06-08 01:22:40|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.6|2428.6|9
1623115370000|2021-06-08 01:22:50|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.6|2428.6|11
1623115380000|2021-06-08 01:23:00|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2433.6|2427.6|12
1623115390000|2021-06-08 01:23:10|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|7
1623115400000|2021-06-08 01:23:20|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|4
1623115410000|2021-06-08 01:23:30|2434.4|2428.4|2434.4|2428.4|2434.6|2428.6|2434.1|2428.1|9
1623115420000|2021-06-08 01:23:40|2434.6|2428.6|2434.9|2428.9|2435.1|2429.1|2434.6|2428.6|10
1623115430000|2021-06-08 01:23:50|2435.1|2429.1|2436.1|2430.1|2436.1|2430.1|2434.9|2428.9|12
1623115440000|2021-06-08 01:24:00|2435.9|2429.9|2434.6|2428.6|2435.9|2429.9|2434.6|2428.6|8
1623115450000|2021-06-08 01:24:10|2434.9|2428.9|2434.6|2428.6|2435.1|2429.1|2434.6|2428.6|12
1623115470000|2021-06-08 01:24:30|2434.9|2428.9|2435.1|2429.1|2435.6|2429.6|2434.9|2428.9|7
1623115480000|2021-06-08 01:24:40|2435.4|2429.4|2436.1|2430.1|2436.1|2430.1|2435.4|2429.4|8
1623115490000|2021-06-08 01:24:50|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|5
1623115500000|2021-06-08 01:25:00|2436.1|2430.1|2435.6|2429.6|2436.1|2430.1|2435.4|2429.4|7
1623115510000|2021-06-08 01:25:10|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|6
1623115530000|2021-06-08 01:25:30|2435.4|2429.4|2435.4|2429.4|2435.9|2429.9|2435.1|2429.1|6
1623115540000|2021-06-08 01:25:40|2435.6|2429.6|2435.6|2429.6|2435.9|2429.9|2435.1|2429.1|16
1623115550000|2021-06-08 01:25:50|2435.4|2429.4|2435.4|2429.4|2435.6|2429.6|2435.1|2429.1|4
1623115560000|2021-06-08 01:26:00|2435.6|2429.6|2434.9|2428.9|2435.6|2429.6|2434.9|2428.9|6
1623115580000|2021-06-08 01:26:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623115590000|2021-06-08 01:26:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623115600000|2021-06-08 01:26:40|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.1|2429.1|6
1623115620000|2021-06-08 01:27:00|2435.9|2429.9|2434.9|2428.9|2435.9|2429.9|2434.6|2428.6|10
1623115630000|2021-06-08 01:27:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623115650000|2021-06-08 01:27:30|2434.6|2428.6|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|4
1623115670000|2021-06-08 01:27:50|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623115680000|2021-06-08 01:28:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|3
1623115700000|2021-06-08 01:28:20|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1623115730000|2021-06-08 01:28:50|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|4
1623115740000|2021-06-08 01:29:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623115780000|2021-06-08 01:29:40|2434.6|2428.6|2433.6|2427.6|2434.6|2428.6|2433.6|2427.6|2
1623115800000|2021-06-08 01:30:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|5
1623115810000|2021-06-08 01:30:10|2433.6|2427.6|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|2
1623115820000|2021-06-08 01:30:20|2433.9|2427.9|2432.6|2426.6|2433.9|2427.9|2432.6|2426.6|2
1623115830000|2021-06-08 01:30:30|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|3
1623115840000|2021-06-08 01:30:40|2432.4|2426.4|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|3
1623115860000|2021-06-08 01:31:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|5
1623115870000|2021-06-08 01:31:10|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|3
1623115880000|2021-06-08 01:31:20|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1623115890000|2021-06-08 01:31:30|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|5
1623115910000|2021-06-08 01:31:50|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623115920000|2021-06-08 01:32:00|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623115930000|2021-06-08 01:32:10|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|4
1623115940000|2021-06-08 01:32:20|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1623115960000|2021-06-08 01:32:40|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1623115970000|2021-06-08 01:32:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623115980000|2021-06-08 01:33:00|2433.9|2427.9|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|3
1623116010000|2021-06-08 01:33:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623116020000|2021-06-08 01:33:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623116030000|2021-06-08 01:33:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623116050000|2021-06-08 01:34:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|3
1623116060000|2021-06-08 01:34:20|2433.6|2427.6|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|3
1623116080000|2021-06-08 01:34:40|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|4
1623116090000|2021-06-08 01:34:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623116100000|2021-06-08 01:35:00|2433.1|2427.1|2432.1|2426.1|2433.1|2427.1|2432.1|2426.1|4
1623116120000|2021-06-08 01:35:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623116130000|2021-06-08 01:35:30|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|2
1623116140000|2021-06-08 01:35:40|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|3
1623116150000|2021-06-08 01:35:50|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1623116160000|2021-06-08 01:36:00|2432.4|2426.4|2431.9|2425.9|2432.9|2426.9|2431.9|2425.9|6
1623116180000|2021-06-08 01:36:20|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|3
1623116190000|2021-06-08 01:36:30|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623116200000|2021-06-08 01:36:40|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|3
1623116210000|2021-06-08 01:36:50|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|4
1623116220000|2021-06-08 01:37:00|2430.6|2424.6|2430.9|2424.9|2431.1|2425.1|2430.4|2424.4|8
1623116230000|2021-06-08 01:37:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|3
1623116240000|2021-06-08 01:37:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623116270000|2021-06-08 01:37:50|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1623116290000|2021-06-08 01:38:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623116300000|2021-06-08 01:38:20|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|4
1623116310000|2021-06-08 01:38:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623116320000|2021-06-08 01:38:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623116330000|2021-06-08 01:38:50|2430.4|2424.4|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|5
1623116340000|2021-06-08 01:39:00|2430.1|2424.1|2430.6|2424.6|2430.9|2424.9|2430.1|2424.1|4
1623116350000|2021-06-08 01:39:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623116360000|2021-06-08 01:39:20|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623116370000|2021-06-08 01:39:30|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|4
1623116380000|2021-06-08 01:39:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|3
1623116390000|2021-06-08 01:39:50|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623116400000|2021-06-08 01:40:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1623116410000|2021-06-08 01:40:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|5
1623116420000|2021-06-08 01:40:20|2429.1|2423.1|2429.4|2423.4|2429.6|2423.6|2429.1|2423.1|4
1623116430000|2021-06-08 01:40:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|3
1623116440000|2021-06-08 01:40:40|2428.9|2422.9|2429.9|2423.9|2429.9|2423.9|2428.9|2422.9|7
1623116450000|2021-06-08 01:40:50|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623116460000|2021-06-08 01:41:00|2429.6|2423.6|2429.4|2423.4|2430.4|2424.4|2429.4|2423.4|8
1623116470000|2021-06-08 01:41:10|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623116480000|2021-06-08 01:41:20|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623116490000|2021-06-08 01:41:30|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623116500000|2021-06-08 01:41:40|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.4|2424.4|4
1623116510000|2021-06-08 01:41:50|2430.9|2424.9|2430.1|2424.1|2430.9|2424.9|2430.1|2424.1|4
1623116520000|2021-06-08 01:42:00|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1623116540000|2021-06-08 01:42:20|2430.6|2424.6|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|4
1623116550000|2021-06-08 01:42:30|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1623116570000|2021-06-08 01:42:50|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2429.9|2423.9|6
1623116580000|2021-06-08 01:43:00|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|4
1623116620000|2021-06-08 01:43:40|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|6
1623116640000|2021-06-08 01:44:00|2429.6|2423.6|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|3
1623116660000|2021-06-08 01:44:20|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1623116690000|2021-06-08 01:44:50|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623116720000|2021-06-08 01:45:20|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|2
1623116730000|2021-06-08 01:45:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623116740000|2021-06-08 01:45:40|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|3
1623116770000|2021-06-08 01:46:10|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1623116780000|2021-06-08 01:46:20|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|3
1623116800000|2021-06-08 01:46:40|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|3
1623116810000|2021-06-08 01:46:50|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1623116820000|2021-06-08 01:47:00|2430.1|2424.1|2430.4|2424.4|2430.6|2424.6|2429.9|2423.9|6
1623116830000|2021-06-08 01:47:10|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1623116840000|2021-06-08 01:47:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623116860000|2021-06-08 01:47:40|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2429.9|2423.9|4
1623116870000|2021-06-08 01:47:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623116880000|2021-06-08 01:48:00|2429.6|2423.6|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|4
1623116940000|2021-06-08 01:49:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623116960000|2021-06-08 01:49:20|2428.9|2422.9|2429.4|2423.4|2429.6|2423.6|2428.9|2422.9|6
1623116970000|2021-06-08 01:49:30|2429.1|2423.1|2429.4|2423.4|2429.6|2423.6|2429.1|2423.1|6
1623116980000|2021-06-08 01:49:40|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623116990000|2021-06-08 01:49:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|3
1623117000000|2021-06-08 01:50:00|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623117010000|2021-06-08 01:50:10|2428.9|2422.9|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|3
1623117020000|2021-06-08 01:50:20|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|4
1623117030000|2021-06-08 01:50:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623117040000|2021-06-08 01:50:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623117050000|2021-06-08 01:50:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623117060000|2021-06-08 01:51:00|2429.4|2423.4|2429.9|2423.9|2430.4|2424.4|2429.4|2423.4|6
1623117070000|2021-06-08 01:51:10|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623117080000|2021-06-08 01:51:20|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623117090000|2021-06-08 01:51:30|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2430.1|2424.1|3
1623117100000|2021-06-08 01:51:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117110000|2021-06-08 01:51:50|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|4
1623117120000|2021-06-08 01:52:00|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|4
1623117130000|2021-06-08 01:52:10|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|4
1623117160000|2021-06-08 01:52:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623117170000|2021-06-08 01:52:50|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117210000|2021-06-08 01:53:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623117220000|2021-06-08 01:53:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623117230000|2021-06-08 01:53:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623117240000|2021-06-08 01:54:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623117250000|2021-06-08 01:54:10|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|3
1623117270000|2021-06-08 01:54:30|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623117280000|2021-06-08 01:54:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623117290000|2021-06-08 01:54:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623117330000|2021-06-08 01:55:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623117340000|2021-06-08 01:55:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623117360000|2021-06-08 01:56:00|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1623117370000|2021-06-08 01:56:10|2431.6|2425.6|2431.1|2425.1|2431.9|2425.9|2431.1|2425.1|5
1623117380000|2021-06-08 01:56:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623117390000|2021-06-08 01:56:30|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623117400000|2021-06-08 01:56:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|3
1623117410000|2021-06-08 01:56:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|3
1623117420000|2021-06-08 01:57:00|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1623117430000|2021-06-08 01:57:10|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623117440000|2021-06-08 01:57:20|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|5
1623117450000|2021-06-08 01:57:30|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623117460000|2021-06-08 01:57:40|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623117480000|2021-06-08 01:58:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|7
1623117490000|2021-06-08 01:58:10|2431.4|2425.4|2430.4|2424.4|2431.4|2425.4|2430.1|2424.1|7
1623117520000|2021-06-08 01:58:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623117530000|2021-06-08 01:58:50|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1623117550000|2021-06-08 01:59:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117560000|2021-06-08 01:59:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623117580000|2021-06-08 01:59:40|2429.9|2423.9|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|4
1623117590000|2021-06-08 01:59:50|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|4
1623117600000|2021-06-08 02:00:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|5
1623117610000|2021-06-08 02:00:10|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|5
1623117620000|2021-06-08 02:00:20|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|4
1623117630000|2021-06-08 02:00:30|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623117640000|2021-06-08 02:00:40|2429.4|2423.4|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|5
1623117650000|2021-06-08 02:00:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623117670000|2021-06-08 02:01:10|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1623117680000|2021-06-08 02:01:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117700000|2021-06-08 02:01:40|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623117710000|2021-06-08 02:01:50|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623117720000|2021-06-08 02:02:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623117740000|2021-06-08 02:02:20|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623117770000|2021-06-08 02:02:50|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2429.9|2423.9|4
1623117780000|2021-06-08 02:03:00|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623117800000|2021-06-08 02:03:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117810000|2021-06-08 02:03:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623117820000|2021-06-08 02:03:40|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623117830000|2021-06-08 02:03:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623117850000|2021-06-08 02:04:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623117870000|2021-06-08 02:04:30|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1623117880000|2021-06-08 02:04:40|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|3
1623117890000|2021-06-08 02:04:50|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623117900000|2021-06-08 02:05:00|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1623117910000|2021-06-08 02:05:10|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623117920000|2021-06-08 02:05:20|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|4
1623117930000|2021-06-08 02:05:30|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|2
1623117940000|2021-06-08 02:05:40|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|3
1623117950000|2021-06-08 02:05:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|3
1623117970000|2021-06-08 02:06:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|4
1623117980000|2021-06-08 02:06:20|2432.1|2426.1|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|4
1623118000000|2021-06-08 02:06:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623118010000|2021-06-08 02:06:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623118020000|2021-06-08 02:07:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623118030000|2021-06-08 02:07:10|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1623118040000|2021-06-08 02:07:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623118050000|2021-06-08 02:07:30|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1623118090000|2021-06-08 02:08:10|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|2
1623118100000|2021-06-08 02:08:20|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|3
1623118110000|2021-06-08 02:08:30|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1623118120000|2021-06-08 02:08:40|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1623118140000|2021-06-08 02:09:00|2433.1|2427.1|2433.4|2427.4|2433.6|2427.6|2433.1|2427.1|4
1623118150000|2021-06-08 02:09:10|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1623118160000|2021-06-08 02:09:20|2433.1|2427.1|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|3
1623118190000|2021-06-08 02:09:50|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1623118230000|2021-06-08 02:10:30|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1623118240000|2021-06-08 02:10:40|2432.6|2426.6|2431.9|2425.9|2432.9|2426.9|2431.9|2425.9|3
1623118250000|2021-06-08 02:10:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623118260000|2021-06-08 02:11:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|3
1623118270000|2021-06-08 02:11:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623118290000|2021-06-08 02:11:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623118300000|2021-06-08 02:11:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623118370000|2021-06-08 02:12:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623118460000|2021-06-08 02:14:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623118580000|2021-06-08 02:16:20|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623118590000|2021-06-08 02:16:30|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623118610000|2021-06-08 02:16:50|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623118650000|2021-06-08 02:17:30|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|3
1623118670000|2021-06-08 02:17:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623118680000|2021-06-08 02:18:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623118700000|2021-06-08 02:18:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623119220000|2021-06-08 02:27:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623119310000|2021-06-08 02:28:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623119400000|2021-06-08 02:30:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|4
1623119410000|2021-06-08 02:30:10|2426.1|2420.1|2426.9|2420.9|2426.9|2420.9|2426.1|2420.1|3
1623119420000|2021-06-08 02:30:20|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623119430000|2021-06-08 02:30:30|2427.1|2421.1|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|3
1623119440000|2021-06-08 02:30:40|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|6
1623119450000|2021-06-08 02:30:50|2426.9|2420.9|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|3
1623119520000|2021-06-08 02:32:00|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|2
1623119550000|2021-06-08 02:32:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623119620000|2021-06-08 02:33:40|2426.1|2420.1|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|3
1623119630000|2021-06-08 02:33:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623119660000|2021-06-08 02:34:20|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2425.6|2419.6|3
1623119680000|2021-06-08 02:34:40|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|4
1623119700000|2021-06-08 02:35:00|2426.9|2420.9|2427.4|2421.4|2427.6|2421.6|2426.9|2420.9|5
1623119710000|2021-06-08 02:35:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623119730000|2021-06-08 02:35:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623119780000|2021-06-08 02:36:20|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623119790000|2021-06-08 02:36:30|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1623119810000|2021-06-08 02:36:50|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|4
1623119830000|2021-06-08 02:37:10|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|4
1623119860000|2021-06-08 02:37:40|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623119880000|2021-06-08 02:38:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|3
1623119890000|2021-06-08 02:38:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623119940000|2021-06-08 02:39:00|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2426.9|2420.9|3
1623119960000|2021-06-08 02:39:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623119970000|2021-06-08 02:39:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623120000000|2021-06-08 02:40:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623120010000|2021-06-08 02:40:10|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1623120030000|2021-06-08 02:40:30|2427.9|2421.9|2427.9|2421.9|2428.4|2422.4|2427.9|2421.9|4
1623120090000|2021-06-08 02:41:30|2428.1|2422.1|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|3
1623120100000|2021-06-08 02:41:40|2428.4|2422.4|2427.6|2421.6|2428.4|2422.4|2427.6|2421.6|2
1623120110000|2021-06-08 02:41:50|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|2
1623120120000|2021-06-08 02:42:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623120130000|2021-06-08 02:42:10|2426.6|2420.6|2426.4|2420.4|2426.9|2420.9|2426.4|2420.4|3
1623120170000|2021-06-08 02:42:50|2426.1|2420.1|2426.4|2420.4|2426.6|2420.6|2426.1|2420.1|3
1623120190000|2021-06-08 02:43:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623120220000|2021-06-08 02:43:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623120240000|2021-06-08 02:44:00|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623120250000|2021-06-08 02:44:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623120260000|2021-06-08 02:44:20|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623120270000|2021-06-08 02:44:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623120310000|2021-06-08 02:45:10|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1623120330000|2021-06-08 02:45:30|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1623120370000|2021-06-08 02:46:10|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623120380000|2021-06-08 02:46:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623120410000|2021-06-08 02:46:50|2423.9|2417.9|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|2
1623120420000|2021-06-08 02:47:00|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623120430000|2021-06-08 02:47:10|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623120440000|2021-06-08 02:47:20|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623120470000|2021-06-08 02:47:50|2424.1|2418.1|2424.9|2418.9|2424.9|2418.9|2424.1|2418.1|3
1623120480000|2021-06-08 02:48:00|2424.6|2418.6|2423.9|2417.9|2424.6|2418.6|2423.9|2417.9|3
1623120490000|2021-06-08 02:48:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623120520000|2021-06-08 02:48:40|2424.4|2418.4|2425.1|2419.1|2425.4|2419.4|2424.4|2418.4|3
1623120560000|2021-06-08 02:49:20|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623120570000|2021-06-08 02:49:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623120630000|2021-06-08 02:50:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2423.6|2417.6|5
1623120650000|2021-06-08 02:50:50|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623120660000|2021-06-08 02:51:00|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623120690000|2021-06-08 02:51:30|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1623120700000|2021-06-08 02:51:40|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1623120720000|2021-06-08 02:52:00|2425.6|2419.6|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|3
1623120730000|2021-06-08 02:52:10|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|3
1623120740000|2021-06-08 02:52:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623120750000|2021-06-08 02:52:30|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623120770000|2021-06-08 02:52:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623120780000|2021-06-08 02:53:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623120790000|2021-06-08 02:53:10|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623120810000|2021-06-08 02:53:30|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|4
1623120820000|2021-06-08 02:53:40|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2425.9|2419.9|7
1623120830000|2021-06-08 02:53:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623120850000|2021-06-08 02:54:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623120880000|2021-06-08 02:54:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623120950000|2021-06-08 02:55:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623120960000|2021-06-08 02:56:00|2424.6|2418.6|2425.4|2419.4|2425.9|2419.9|2424.6|2418.6|7
1623120980000|2021-06-08 02:56:20|2425.6|2419.6|2426.6|2420.6|2426.6|2420.6|2425.6|2419.6|2
1623121000000|2021-06-08 02:56:40|2426.9|2420.9|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|3
1623121020000|2021-06-08 02:57:00|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|4
1623121030000|2021-06-08 02:57:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623121040000|2021-06-08 02:57:20|2426.6|2420.6|2426.9|2420.9|2427.6|2421.6|2426.6|2420.6|3
1623121050000|2021-06-08 02:57:30|2426.6|2420.6|2425.1|2419.1|2426.6|2420.6|2425.1|2419.1|5
1623121060000|2021-06-08 02:57:40|2424.6|2418.6|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|2
1623121070000|2021-06-08 02:57:50|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623121080000|2021-06-08 02:58:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2423.6|2417.6|6
1623121090000|2021-06-08 02:58:10|2424.4|2418.4|2423.9|2417.9|2424.9|2418.9|2423.9|2417.9|12
1623121110000|2021-06-08 02:58:30|2423.6|2417.6|2424.4|2418.4|2424.4|2418.4|2423.6|2417.6|5
1623121120000|2021-06-08 02:58:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|3
1623121130000|2021-06-08 02:58:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623121150000|2021-06-08 02:59:10|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|2
1623121160000|2021-06-08 02:59:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623121170000|2021-06-08 02:59:30|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|3
1623121180000|2021-06-08 02:59:40|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|4
1623121190000|2021-06-08 02:59:50|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|3
1623121200000|2021-06-08 03:00:00|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.4|2416.4|7
1623121210000|2021-06-08 03:00:10|2423.4|2417.4|2423.4|2417.4|2423.6|2417.6|2423.1|2417.1|4
1623121220000|2021-06-08 03:00:20|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2422.9|2416.9|7
1623121230000|2021-06-08 03:00:30|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623121240000|2021-06-08 03:00:40|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623121260000|2021-06-08 03:01:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623121270000|2021-06-08 03:01:10|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|3
1623121290000|2021-06-08 03:01:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623121300000|2021-06-08 03:01:40|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623121310000|2021-06-08 03:01:50|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|4
1623121320000|2021-06-08 03:02:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623121330000|2021-06-08 03:02:10|2424.4|2418.4|2423.6|2417.6|2424.4|2418.4|2423.6|2417.6|4
1623121350000|2021-06-08 03:02:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623121380000|2021-06-08 03:03:00|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|3
1623121390000|2021-06-08 03:03:10|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623121420000|2021-06-08 03:03:40|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1623121450000|2021-06-08 03:04:10|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|3
1623121470000|2021-06-08 03:04:30|2425.4|2419.4|2425.6|2419.6|2425.9|2419.9|2425.4|2419.4|4
1623121480000|2021-06-08 03:04:40|2425.9|2419.9|2425.9|2419.9|2426.1|2420.1|2425.6|2419.6|7
1623121490000|2021-06-08 03:04:50|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623121500000|2021-06-08 03:05:00|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|3
1623121510000|2021-06-08 03:05:10|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1623121520000|2021-06-08 03:05:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623121540000|2021-06-08 03:05:40|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1623121550000|2021-06-08 03:05:50|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623121580000|2021-06-08 03:06:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623121590000|2021-06-08 03:06:30|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|6
1623121610000|2021-06-08 03:06:50|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|4
1623121750000|2021-06-08 03:09:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|3
1623121770000|2021-06-08 03:09:30|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|3
1623121780000|2021-06-08 03:09:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623121810000|2021-06-08 03:10:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623121820000|2021-06-08 03:10:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623121840000|2021-06-08 03:10:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623121850000|2021-06-08 03:10:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623121870000|2021-06-08 03:11:10|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|2
1623121920000|2021-06-08 03:12:00|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623121940000|2021-06-08 03:12:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623121960000|2021-06-08 03:12:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623121990000|2021-06-08 03:13:10|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2424.6|2418.6|3
1623122030000|2021-06-08 03:13:50|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623122040000|2021-06-08 03:14:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623122050000|2021-06-08 03:14:10|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|2
1623122060000|2021-06-08 03:14:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623122170000|2021-06-08 03:16:10|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1623122190000|2021-06-08 03:16:30|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623122250000|2021-06-08 03:17:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623122260000|2021-06-08 03:17:40|2425.1|2419.1|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|2
1623122270000|2021-06-08 03:17:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623122280000|2021-06-08 03:18:00|2426.1|2420.1|2426.9|2420.9|2426.9|2420.9|2426.1|2420.1|4
1623122290000|2021-06-08 03:18:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623122320000|2021-06-08 03:18:40|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|4
1623122340000|2021-06-08 03:19:00|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1623122360000|2021-06-08 03:19:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623122370000|2021-06-08 03:19:30|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623122430000|2021-06-08 03:20:30|2425.9|2419.9|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|3
1623122440000|2021-06-08 03:20:40|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623122500000|2021-06-08 03:21:40|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623122510000|2021-06-08 03:21:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623122530000|2021-06-08 03:22:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623122540000|2021-06-08 03:22:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623122550000|2021-06-08 03:22:30|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1623122570000|2021-06-08 03:22:50|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623122580000|2021-06-08 03:23:00|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623122640000|2021-06-08 03:24:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|3
1623122650000|2021-06-08 03:24:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623122690000|2021-06-08 03:24:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623122700000|2021-06-08 03:25:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623122710000|2021-06-08 03:25:10|2427.1|2421.1|2426.6|2420.6|2427.1|2421.1|2426.6|2420.6|2
1623122720000|2021-06-08 03:25:20|2426.9|2420.9|2427.4|2421.4|2427.4|2421.4|2426.9|2420.9|3
1623122730000|2021-06-08 03:25:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623122740000|2021-06-08 03:25:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623122750000|2021-06-08 03:25:50|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|3
1623122780000|2021-06-08 03:26:20|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|4
1623122790000|2021-06-08 03:26:30|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.1|2422.1|6
1623122810000|2021-06-08 03:26:50|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623122820000|2021-06-08 03:27:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623122860000|2021-06-08 03:27:40|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1623122940000|2021-06-08 03:29:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623123000000|2021-06-08 03:30:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623123020000|2021-06-08 03:30:20|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1623123060000|2021-06-08 03:31:00|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623123160000|2021-06-08 03:32:40|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623123200000|2021-06-08 03:33:20|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1623123220000|2021-06-08 03:33:40|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623123250000|2021-06-08 03:34:10|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623123970000|2021-06-08 03:46:10|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|2
1623123980000|2021-06-08 03:46:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623124040000|2021-06-08 03:47:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623124050000|2021-06-08 03:47:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623124150000|2021-06-08 03:49:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623124180000|2021-06-08 03:49:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623124200000|2021-06-08 03:50:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623124210000|2021-06-08 03:50:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623124320000|2021-06-08 03:52:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623124360000|2021-06-08 03:52:40|2427.1|2421.1|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|4
1623124440000|2021-06-08 03:54:00|2427.1|2421.1|2427.4|2421.4|2427.6|2421.6|2426.9|2420.9|8
1623124490000|2021-06-08 03:54:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623124510000|2021-06-08 03:55:10|2427.4|2421.4|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|4
1623124530000|2021-06-08 03:55:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623124700000|2021-06-08 03:58:20|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2425.9|2419.9|2
1623124730000|2021-06-08 03:58:50|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.1|2419.1|4
1623124760000|2021-06-08 03:59:20|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623124810000|2021-06-08 04:00:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623124850000|2021-06-08 04:00:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623124910000|2021-06-08 04:01:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623125010000|2021-06-08 04:03:30|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623125020000|2021-06-08 04:03:40|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1623125040000|2021-06-08 04:04:00|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623125050000|2021-06-08 04:04:10|2423.4|2417.4|2424.1|2418.1|2424.1|2418.1|2423.4|2417.4|2
1623125070000|2021-06-08 04:04:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623125090000|2021-06-08 04:04:50|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623125120000|2021-06-08 04:05:20|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|2
1623125190000|2021-06-08 04:06:30|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623125200000|2021-06-08 04:06:40|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1623125650000|2021-06-08 04:14:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623125980000|2021-06-08 04:19:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623126010000|2021-06-08 04:20:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623126030000|2021-06-08 04:20:30|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623126040000|2021-06-08 04:20:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623126260000|2021-06-08 04:24:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623126330000|2021-06-08 04:25:30|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623126430000|2021-06-08 04:27:10|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623126440000|2021-06-08 04:27:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623126520000|2021-06-08 04:28:40|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|2
1623126600000|2021-06-08 04:30:00|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623126690000|2021-06-08 04:31:30|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|2
1623127180000|2021-06-08 04:39:40|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623127490000|2021-06-08 04:44:50|2424.4|2418.4|2422.9|2416.9|2424.4|2418.4|2422.9|2416.9|2
1623127500000|2021-06-08 04:45:00|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623128000000|2021-06-08 04:53:20|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623128620000|2021-06-08 05:03:40|2423.1|2417.1|2424.4|2418.4|2424.4|2418.4|2423.1|2417.1|3
1623128650000|2021-06-08 05:04:10|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2424.6|2418.6|2
1623128660000|2021-06-08 05:04:20|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|3
1623128710000|2021-06-08 05:05:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623128810000|2021-06-08 05:06:50|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|2
1623128830000|2021-06-08 05:07:10|2424.9|2418.9|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|3
1623128990000|2021-06-08 05:09:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623129050000|2021-06-08 05:10:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623129180000|2021-06-08 05:13:00|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1623129200000|2021-06-08 05:13:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623129290000|2021-06-08 05:14:50|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|4
1623129340000|2021-06-08 05:15:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|3
1623129350000|2021-06-08 05:15:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623129360000|2021-06-08 05:16:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623129390000|2021-06-08 05:16:30|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623129410000|2021-06-08 05:16:50|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1623129440000|2021-06-08 05:17:20|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|4
1623129460000|2021-06-08 05:17:40|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623129490000|2021-06-08 05:18:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623129500000|2021-06-08 05:18:20|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623129510000|2021-06-08 05:18:30|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623129610000|2021-06-08 05:20:10|2427.1|2421.1|2426.6|2420.6|2427.1|2421.1|2426.6|2420.6|2
1623129620000|2021-06-08 05:20:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623129660000|2021-06-08 05:21:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623129760000|2021-06-08 05:22:40|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1623129770000|2021-06-08 05:22:50|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623129910000|2021-06-08 05:25:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623130050000|2021-06-08 05:27:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623130130000|2021-06-08 05:28:50|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623130200000|2021-06-08 05:30:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623130230000|2021-06-08 05:30:30|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623130240000|2021-06-08 05:30:40|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|2
1623130250000|2021-06-08 05:30:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623130260000|2021-06-08 05:31:00|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.6|2418.6|6
1623130270000|2021-06-08 05:31:10|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623130280000|2021-06-08 05:31:20|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623130290000|2021-06-08 05:31:30|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623130300000|2021-06-08 05:31:40|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|3
1623130320000|2021-06-08 05:32:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|3
1623130330000|2021-06-08 05:32:10|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623130340000|2021-06-08 05:32:20|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|4
1623130350000|2021-06-08 05:32:30|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1623130360000|2021-06-08 05:32:40|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|3
1623130370000|2021-06-08 05:32:50|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623130380000|2021-06-08 05:33:00|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623130390000|2021-06-08 05:33:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623130400000|2021-06-08 05:33:20|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|3
1623130410000|2021-06-08 05:33:30|2426.6|2420.6|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|3
1623130430000|2021-06-08 05:33:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623130440000|2021-06-08 05:34:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1623130450000|2021-06-08 05:34:10|2426.1|2420.1|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|3
1623130460000|2021-06-08 05:34:20|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623130470000|2021-06-08 05:34:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623130480000|2021-06-08 05:34:40|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623130500000|2021-06-08 05:35:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|3
1623130510000|2021-06-08 05:35:10|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1623130520000|2021-06-08 05:35:20|2426.1|2420.1|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|3
1623130530000|2021-06-08 05:35:30|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623130540000|2021-06-08 05:35:40|2426.9|2420.9|2426.6|2420.6|2427.1|2421.1|2426.6|2420.6|4
1623130560000|2021-06-08 05:36:00|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623130600000|2021-06-08 05:36:40|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623130610000|2021-06-08 05:36:50|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.9|2419.9|3
1623130620000|2021-06-08 05:37:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623130630000|2021-06-08 05:37:10|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1623130640000|2021-06-08 05:37:20|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1623130670000|2021-06-08 05:37:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623130700000|2021-06-08 05:38:20|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1623130730000|2021-06-08 05:38:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623130740000|2021-06-08 05:39:00|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623130780000|2021-06-08 05:39:40|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.4|2419.4|4
1623130800000|2021-06-08 05:40:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623130830000|2021-06-08 05:40:30|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|2
1623130850000|2021-06-08 05:40:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623130860000|2021-06-08 05:41:00|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|3
1623130900000|2021-06-08 05:41:40|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|3
1623130940000|2021-06-08 05:42:20|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623130960000|2021-06-08 05:42:40|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|2
1623130980000|2021-06-08 05:43:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623131010000|2021-06-08 05:43:30|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|3
1623131030000|2021-06-08 05:43:50|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623131090000|2021-06-08 05:44:50|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|3
1623131100000|2021-06-08 05:45:00|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|6
1623131120000|2021-06-08 05:45:20|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|4
1623131170000|2021-06-08 05:46:10|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623131180000|2021-06-08 05:46:20|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623131190000|2021-06-08 05:46:30|2422.4|2416.4|2421.4|2415.4|2422.4|2416.4|2421.1|2415.1|6
1623131200000|2021-06-08 05:46:40|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623131210000|2021-06-08 05:46:50|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1623131220000|2021-06-08 05:47:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623131230000|2021-06-08 05:47:10|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1623131240000|2021-06-08 05:47:20|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623131250000|2021-06-08 05:47:30|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|4
1623131280000|2021-06-08 05:48:00|2420.4|2414.4|2420.9|2414.9|2420.9|2414.9|2420.4|2414.4|3
1623131290000|2021-06-08 05:48:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|3
1623131320000|2021-06-08 05:48:40|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623131330000|2021-06-08 05:48:50|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1623131340000|2021-06-08 05:49:00|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1623131350000|2021-06-08 05:49:10|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1623131360000|2021-06-08 05:49:20|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|4
1623131370000|2021-06-08 05:49:30|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1623131380000|2021-06-08 05:49:40|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1623131390000|2021-06-08 05:49:50|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|4
1623131410000|2021-06-08 05:50:10|2419.6|2413.6|2419.9|2413.9|2420.4|2414.4|2419.6|2413.6|5
1623131430000|2021-06-08 05:50:30|2419.6|2413.6|2418.9|2412.9|2419.6|2413.6|2418.9|2412.9|4
1623131450000|2021-06-08 05:50:50|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2419.1|2413.1|3
1623131460000|2021-06-08 05:51:00|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1623131470000|2021-06-08 05:51:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623131500000|2021-06-08 05:51:40|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1623131520000|2021-06-08 05:52:00|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1623131530000|2021-06-08 05:52:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623131540000|2021-06-08 05:52:20|2419.9|2413.9|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|5
1623131570000|2021-06-08 05:52:50|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623131590000|2021-06-08 05:53:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623131600000|2021-06-08 05:53:20|2419.4|2413.4|2418.9|2412.9|2419.4|2413.4|2418.9|2412.9|2
1623131620000|2021-06-08 05:53:40|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623131630000|2021-06-08 05:53:50|2418.4|2412.4|2417.1|2411.1|2418.4|2412.4|2417.1|2411.1|3
1623131640000|2021-06-08 05:54:00|2417.4|2411.4|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|5
1623131650000|2021-06-08 05:54:10|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2416.9|2410.9|6
1623131660000|2021-06-08 05:54:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1623131680000|2021-06-08 05:54:40|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1623131690000|2021-06-08 05:54:50|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1623131700000|2021-06-08 05:55:00|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.6|2410.6|8
1623131710000|2021-06-08 05:55:10|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623131720000|2021-06-08 05:55:20|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|4
1623131730000|2021-06-08 05:55:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|3
1623131740000|2021-06-08 05:55:40|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2417.9|2411.9|5
1623131750000|2021-06-08 05:55:50|2417.9|2411.9|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|6
1623131760000|2021-06-08 05:56:00|2417.6|2411.6|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|5
1623131770000|2021-06-08 05:56:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|3
1623131780000|2021-06-08 05:56:20|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2416.9|2410.9|8
1623131790000|2021-06-08 05:56:30|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1623131810000|2021-06-08 05:56:50|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|3
1623131840000|2021-06-08 05:57:20|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|4
1623131850000|2021-06-08 05:57:30|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623131860000|2021-06-08 05:57:40|2417.4|2411.4|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|5
1623131900000|2021-06-08 05:58:20|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|3
1623131910000|2021-06-08 05:58:30|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623131920000|2021-06-08 05:58:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623131950000|2021-06-08 05:59:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623131980000|2021-06-08 05:59:40|2417.1|2411.1|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|3
1623131990000|2021-06-08 05:59:50|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1623132030000|2021-06-08 06:00:30|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1623132050000|2021-06-08 06:00:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623132060000|2021-06-08 06:01:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623132070000|2021-06-08 06:01:10|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|4
1623132080000|2021-06-08 06:01:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|3
1623132090000|2021-06-08 06:01:30|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|5
1623132100000|2021-06-08 06:01:40|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|8
1623132110000|2021-06-08 06:01:50|2417.4|2411.4|2417.9|2411.9|2417.9|2411.9|2417.1|2411.1|5
1623132120000|2021-06-08 06:02:00|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|4
1623132130000|2021-06-08 06:02:10|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|3
1623132150000|2021-06-08 06:02:30|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623132160000|2021-06-08 06:02:40|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|8
1623132170000|2021-06-08 06:02:50|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623132190000|2021-06-08 06:03:10|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1623132210000|2021-06-08 06:03:30|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1623132250000|2021-06-08 06:04:10|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|4
1623132260000|2021-06-08 06:04:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623132280000|2021-06-08 06:04:40|2418.6|2412.6|2417.6|2411.6|2418.6|2412.6|2417.6|2411.6|3
1623132290000|2021-06-08 06:04:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623132310000|2021-06-08 06:05:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623132320000|2021-06-08 06:05:20|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1623132330000|2021-06-08 06:05:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1623132340000|2021-06-08 06:05:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1623132360000|2021-06-08 06:06:00|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1623132370000|2021-06-08 06:06:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623132380000|2021-06-08 06:06:20|2417.1|2411.1|2417.1|2411.1|2417.4|2411.4|2416.9|2410.9|6
1623132390000|2021-06-08 06:06:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623132420000|2021-06-08 06:07:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|3
1623132460000|2021-06-08 06:07:40|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2416.9|2410.9|6
1623132470000|2021-06-08 06:07:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623132480000|2021-06-08 06:08:00|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2416.9|2410.9|5
1623132490000|2021-06-08 06:08:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|3
1623132500000|2021-06-08 06:08:20|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1623132510000|2021-06-08 06:08:30|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|2
1623132520000|2021-06-08 06:08:40|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1623132530000|2021-06-08 06:08:50|2419.9|2413.9|2420.4|2414.4|2420.4|2414.4|2419.6|2413.6|4
1623132540000|2021-06-08 06:09:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623132560000|2021-06-08 06:09:20|2420.4|2414.4|2419.4|2413.4|2420.4|2414.4|2419.4|2413.4|3
1623132570000|2021-06-08 06:09:30|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623132580000|2021-06-08 06:09:40|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1623132590000|2021-06-08 06:09:50|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2418.4|2412.4|3
1623132600000|2021-06-08 06:10:00|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|3
1623132610000|2021-06-08 06:10:10|2419.6|2413.6|2420.1|2414.1|2420.1|2414.1|2419.6|2413.6|3
1623132620000|2021-06-08 06:10:20|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|2
1623132650000|2021-06-08 06:10:50|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1623132660000|2021-06-08 06:11:00|2420.6|2414.6|2420.9|2414.9|2421.6|2415.6|2420.6|2414.6|6
1623132670000|2021-06-08 06:11:10|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|4
1623132690000|2021-06-08 06:11:30|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1623132700000|2021-06-08 06:11:40|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1623132720000|2021-06-08 06:12:00|2420.6|2414.6|2420.1|2414.1|2420.6|2414.6|2419.9|2413.9|5
1623132740000|2021-06-08 06:12:20|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1623132770000|2021-06-08 06:12:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1623132780000|2021-06-08 06:13:00|2419.6|2413.6|2419.1|2413.1|2419.6|2413.6|2419.1|2413.1|3
1623132800000|2021-06-08 06:13:20|2418.9|2412.9|2419.1|2413.1|2419.1|2413.1|2418.6|2412.6|3
1623132810000|2021-06-08 06:13:30|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623132840000|2021-06-08 06:14:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623132860000|2021-06-08 06:14:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|3
1623132870000|2021-06-08 06:14:30|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1623132900000|2021-06-08 06:15:00|2417.9|2411.9|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|3
1623132910000|2021-06-08 06:15:10|2418.1|2412.1|2417.9|2411.9|2418.6|2412.6|2417.9|2411.9|4
1623132920000|2021-06-08 06:15:20|2417.6|2411.6|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|6
1623132930000|2021-06-08 06:15:30|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623132940000|2021-06-08 06:15:40|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1623132960000|2021-06-08 06:16:00|2417.9|2411.9|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|5
1623132980000|2021-06-08 06:16:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|3
1623132990000|2021-06-08 06:16:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623133010000|2021-06-08 06:16:50|2417.6|2411.6|2418.9|2412.9|2419.1|2413.1|2417.6|2411.6|7
1623133020000|2021-06-08 06:17:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623133030000|2021-06-08 06:17:10|2418.4|2412.4|2418.4|2412.4|2418.6|2412.6|2418.1|2412.1|4
1623133040000|2021-06-08 06:17:20|2418.1|2412.1|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|7
1623133050000|2021-06-08 06:17:30|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1623133070000|2021-06-08 06:17:50|2418.4|2412.4|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|5
1623133080000|2021-06-08 06:18:00|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|4
1623133100000|2021-06-08 06:18:20|2417.4|2411.4|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|3
1623133110000|2021-06-08 06:18:30|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1623133120000|2021-06-08 06:18:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623133130000|2021-06-08 06:18:50|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623133140000|2021-06-08 06:19:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623133150000|2021-06-08 06:19:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1623133170000|2021-06-08 06:19:30|2417.4|2411.4|2418.1|2412.1|2418.1|2412.1|2417.4|2411.4|4
1623133200000|2021-06-08 06:20:00|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623133230000|2021-06-08 06:20:30|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|2
1623133240000|2021-06-08 06:20:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623133250000|2021-06-08 06:20:50|2417.6|2411.6|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|4
1623133260000|2021-06-08 06:21:00|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1623133270000|2021-06-08 06:21:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1623133320000|2021-06-08 06:22:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1623133390000|2021-06-08 06:23:10|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1623133420000|2021-06-08 06:23:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623133430000|2021-06-08 06:23:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623133480000|2021-06-08 06:24:40|2417.6|2411.6|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|3
1623133510000|2021-06-08 06:25:10|2417.9|2411.9|2418.6|2412.6|2418.6|2412.6|2417.9|2411.9|4
1623133530000|2021-06-08 06:25:30|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1623133570000|2021-06-08 06:26:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623133580000|2021-06-08 06:26:20|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1623133590000|2021-06-08 06:26:30|2418.6|2412.6|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|3
1623133620000|2021-06-08 06:27:00|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|2
1623133630000|2021-06-08 06:27:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623133640000|2021-06-08 06:27:20|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1623133650000|2021-06-08 06:27:30|2419.4|2413.4|2420.1|2414.1|2420.1|2414.1|2419.4|2413.4|2
1623133670000|2021-06-08 06:27:50|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.4|2413.4|4
1623133690000|2021-06-08 06:28:10|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1623133700000|2021-06-08 06:28:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623133710000|2021-06-08 06:28:30|2418.6|2412.6|2419.4|2413.4|2419.4|2413.4|2418.6|2412.6|4
1623133720000|2021-06-08 06:28:40|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623133740000|2021-06-08 06:29:00|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1623133790000|2021-06-08 06:29:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1623133800000|2021-06-08 06:30:00|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|4
1623133830000|2021-06-08 06:30:30|2420.1|2414.1|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|5
1623133840000|2021-06-08 06:30:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623133850000|2021-06-08 06:30:50|2420.9|2414.9|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|6
1623133860000|2021-06-08 06:31:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623133870000|2021-06-08 06:31:10|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623133890000|2021-06-08 06:31:30|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.1|2415.1|5
1623133940000|2021-06-08 06:32:20|2421.1|2415.1|2420.4|2414.4|2421.1|2415.1|2420.4|2414.4|3
1623133950000|2021-06-08 06:32:30|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|3
1623134000000|2021-06-08 06:33:20|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1623134010000|2021-06-08 06:33:30|2419.4|2413.4|2418.1|2412.1|2419.4|2413.4|2417.6|2411.6|6
1623134020000|2021-06-08 06:33:40|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|4
1623134030000|2021-06-08 06:33:50|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|5
1623134040000|2021-06-08 06:34:00|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|6
1623134050000|2021-06-08 06:34:10|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1623134060000|2021-06-08 06:34:20|2418.4|2412.4|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|5
1623134070000|2021-06-08 06:34:30|2418.1|2412.1|2418.6|2412.6|2418.6|2412.6|2418.1|2412.1|3
1623134080000|2021-06-08 06:34:40|2418.4|2412.4|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|2
1623134100000|2021-06-08 06:35:00|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623134110000|2021-06-08 06:35:10|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|3
1623134120000|2021-06-08 06:35:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623134140000|2021-06-08 06:35:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623134150000|2021-06-08 06:35:50|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1623134160000|2021-06-08 06:36:00|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1623134170000|2021-06-08 06:36:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1623134180000|2021-06-08 06:36:20|2417.4|2411.4|2418.1|2412.1|2418.1|2412.1|2417.4|2411.4|3
1623134200000|2021-06-08 06:36:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623134210000|2021-06-08 06:36:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623134220000|2021-06-08 06:37:00|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|4
1623134230000|2021-06-08 06:37:10|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623134250000|2021-06-08 06:37:30|2417.4|2411.4|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|4
1623134260000|2021-06-08 06:37:40|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|3
1623134270000|2021-06-08 06:37:50|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623134280000|2021-06-08 06:38:00|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1623134290000|2021-06-08 06:38:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1623134300000|2021-06-08 06:38:20|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1623134340000|2021-06-08 06:39:00|2418.4|2412.4|2418.4|2412.4|2418.9|2412.9|2418.1|2412.1|5
1623134350000|2021-06-08 06:39:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623134390000|2021-06-08 06:39:50|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623134400000|2021-06-08 06:40:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623134410000|2021-06-08 06:40:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623134420000|2021-06-08 06:40:20|2419.9|2413.9|2420.4|2414.4|2420.6|2414.6|2419.9|2413.9|5
1623134430000|2021-06-08 06:40:30|2420.6|2414.6|2421.1|2415.1|2421.4|2415.4|2420.6|2414.6|4
1623134440000|2021-06-08 06:40:40|2421.6|2415.6|2422.4|2416.4|2422.6|2416.6|2421.6|2415.6|6
1623134470000|2021-06-08 06:41:10|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|4
1623134480000|2021-06-08 06:41:20|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1623134490000|2021-06-08 06:41:30|2421.9|2415.9|2422.1|2416.1|2422.4|2416.4|2421.9|2415.9|10
1623134510000|2021-06-08 06:41:50|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1623134520000|2021-06-08 06:42:00|2422.9|2416.9|2423.4|2417.4|2423.6|2417.6|2422.9|2416.9|6
1623134530000|2021-06-08 06:42:10|2423.1|2417.1|2422.1|2416.1|2423.4|2417.4|2422.1|2416.1|9
1623134540000|2021-06-08 06:42:20|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|4
1623134550000|2021-06-08 06:42:30|2422.9|2416.9|2423.4|2417.4|2423.9|2417.9|2422.9|2416.9|7
1623134560000|2021-06-08 06:42:40|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1623134570000|2021-06-08 06:42:50|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|3
1623134580000|2021-06-08 06:43:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623134590000|2021-06-08 06:43:10|2423.1|2417.1|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|6
1623134600000|2021-06-08 06:43:20|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623134630000|2021-06-08 06:43:50|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|3
1623134640000|2021-06-08 06:44:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623134650000|2021-06-08 06:44:10|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623134660000|2021-06-08 06:44:20|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1623134680000|2021-06-08 06:44:40|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623134690000|2021-06-08 06:44:50|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.9|2415.9|3
1623134700000|2021-06-08 06:45:00|2421.6|2415.6|2421.9|2415.9|2422.1|2416.1|2421.6|2415.6|5
1623134710000|2021-06-08 06:45:10|2422.1|2416.1|2422.6|2416.6|2422.9|2416.9|2422.1|2416.1|10
1623134720000|2021-06-08 06:45:20|2422.9|2416.9|2421.9|2415.9|2422.9|2416.9|2421.9|2415.9|6
1623134730000|2021-06-08 06:45:30|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.1|2415.1|7
1623134740000|2021-06-08 06:45:40|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|2
1623134750000|2021-06-08 06:45:50|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|2
1623134780000|2021-06-08 06:46:20|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|5
1623134790000|2021-06-08 06:46:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623134800000|2021-06-08 06:46:40|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1623134810000|2021-06-08 06:46:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623134840000|2021-06-08 06:47:20|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623134860000|2021-06-08 06:47:40|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|2
1623134870000|2021-06-08 06:47:50|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623134880000|2021-06-08 06:48:00|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|4
1623134890000|2021-06-08 06:48:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623134900000|2021-06-08 06:48:20|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623134920000|2021-06-08 06:48:40|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623134950000|2021-06-08 06:49:10|2421.9|2415.9|2422.1|2416.1|2422.6|2416.6|2421.9|2415.9|6
1623134960000|2021-06-08 06:49:20|2421.9|2415.9|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|4
1623134970000|2021-06-08 06:49:30|2421.4|2415.4|2420.1|2414.1|2421.4|2415.4|2420.1|2414.1|2
1623134980000|2021-06-08 06:49:40|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1623134990000|2021-06-08 06:49:50|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|3
1623135010000|2021-06-08 06:50:10|2419.9|2413.9|2420.9|2414.9|2420.9|2414.9|2419.9|2413.9|5
1623135020000|2021-06-08 06:50:20|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1623135030000|2021-06-08 06:50:30|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|4
1623135040000|2021-06-08 06:50:40|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623135050000|2021-06-08 06:50:50|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623135060000|2021-06-08 06:51:00|2419.1|2413.1|2419.1|2413.1|2419.6|2413.6|2419.1|2413.1|4
1623135070000|2021-06-08 06:51:10|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|6
1623135080000|2021-06-08 06:51:20|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2418.6|2412.6|12
1623135090000|2021-06-08 06:51:30|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|3
1623135110000|2021-06-08 06:51:50|2418.1|2412.1|2418.4|2412.4|2418.6|2412.6|2418.1|2412.1|4
1623135120000|2021-06-08 06:52:00|2418.6|2412.6|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|4
1623135130000|2021-06-08 06:52:10|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|6
1623135140000|2021-06-08 06:52:20|2418.6|2412.6|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|4
1623135160000|2021-06-08 06:52:40|2417.9|2411.9|2416.6|2410.6|2418.1|2412.1|2416.6|2410.6|5
1623135170000|2021-06-08 06:52:50|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1623135180000|2021-06-08 06:53:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|8
1623135190000|2021-06-08 06:53:10|2416.1|2410.1|2416.1|2410.1|2416.4|2410.4|2415.9|2409.9|5
1623135200000|2021-06-08 06:53:20|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|2
1623135210000|2021-06-08 06:53:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1623135220000|2021-06-08 06:53:40|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|7
1623135230000|2021-06-08 06:53:50|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|8
1623135240000|2021-06-08 06:54:00|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|3
1623135250000|2021-06-08 06:54:10|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|4
1623135260000|2021-06-08 06:54:20|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|7
1623135270000|2021-06-08 06:54:30|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|4
1623135280000|2021-06-08 06:54:40|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|4
1623135290000|2021-06-08 06:54:50|2417.4|2411.4|2418.4|2412.4|2418.4|2412.4|2417.4|2411.4|4
1623135300000|2021-06-08 06:55:00|2418.6|2412.6|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|7
1623135310000|2021-06-08 06:55:10|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|5
1623135320000|2021-06-08 06:55:20|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1623135340000|2021-06-08 06:55:40|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623135350000|2021-06-08 06:55:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623135360000|2021-06-08 06:56:00|2418.1|2412.1|2419.1|2413.1|2419.1|2413.1|2418.1|2412.1|7
1623135380000|2021-06-08 06:56:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623135390000|2021-06-08 06:56:30|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1623135410000|2021-06-08 06:56:50|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1623135420000|2021-06-08 06:57:00|2417.6|2411.6|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|4
1623135430000|2021-06-08 06:57:10|2417.6|2411.6|2418.6|2412.6|2418.6|2412.6|2417.6|2411.6|6
1623135440000|2021-06-08 06:57:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623135450000|2021-06-08 06:57:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623135460000|2021-06-08 06:57:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623135470000|2021-06-08 06:57:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623135480000|2021-06-08 06:58:00|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|4
1623135500000|2021-06-08 06:58:20|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|3
1623135510000|2021-06-08 06:58:30|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|5
1623135520000|2021-06-08 06:58:40|2419.9|2413.9|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|3
1623135570000|2021-06-08 06:59:30|2419.1|2413.1|2419.4|2413.4|2419.6|2413.6|2419.1|2413.1|6
1623135580000|2021-06-08 06:59:40|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623135590000|2021-06-08 06:59:50|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1623135600000|2021-06-08 07:00:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|3
1623135610000|2021-06-08 07:00:10|2420.1|2414.1|2421.9|2415.9|2421.9|2415.9|2420.1|2414.1|3
1623135620000|2021-06-08 07:00:20|2422.1|2416.1|2423.1|2417.1|2424.6|2418.6|2422.1|2416.1|9
1623135630000|2021-06-08 07:00:30|2423.4|2417.4|2420.9|2414.9|2423.4|2417.4|2420.9|2414.9|7
1623135650000|2021-06-08 07:00:50|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623135660000|2021-06-08 07:01:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623135670000|2021-06-08 07:01:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623135690000|2021-06-08 07:01:30|2421.9|2415.9|2423.4|2417.4|2423.4|2417.4|2421.9|2415.9|3
1623135700000|2021-06-08 07:01:40|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.4|2417.4|4
1623135710000|2021-06-08 07:01:50|2423.9|2417.9|2424.6|2418.6|2424.6|2418.6|2423.9|2417.9|5
1623135720000|2021-06-08 07:02:00|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|3
1623135730000|2021-06-08 07:02:10|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623135740000|2021-06-08 07:02:20|2424.4|2418.4|2425.1|2419.1|2425.4|2419.4|2424.4|2418.4|5
1623135750000|2021-06-08 07:02:30|2424.9|2418.9|2423.9|2417.9|2424.9|2418.9|2423.9|2417.9|4
1623135760000|2021-06-08 07:02:40|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623135770000|2021-06-08 07:02:50|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623135780000|2021-06-08 07:03:00|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.1|2417.1|5
1623135800000|2021-06-08 07:03:20|2423.4|2417.4|2422.6|2416.6|2423.4|2417.4|2422.6|2416.6|2
1623135810000|2021-06-08 07:03:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623135820000|2021-06-08 07:03:40|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|2
1623135840000|2021-06-08 07:04:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623135850000|2021-06-08 07:04:10|2421.9|2415.9|2422.9|2416.9|2422.9|2416.9|2421.9|2415.9|4
1623135860000|2021-06-08 07:04:20|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1623135870000|2021-06-08 07:04:30|2422.1|2416.1|2421.4|2415.4|2422.1|2416.1|2421.4|2415.4|4
1623135880000|2021-06-08 07:04:40|2421.6|2415.6|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|3
1623135890000|2021-06-08 07:04:50|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|2
1623135910000|2021-06-08 07:05:10|2422.4|2416.4|2422.6|2416.6|2422.9|2416.9|2422.4|2416.4|4
1623135920000|2021-06-08 07:05:20|2422.9|2416.9|2423.6|2417.6|2423.6|2417.6|2422.9|2416.9|4
1623135940000|2021-06-08 07:05:40|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|3
1623135950000|2021-06-08 07:05:50|2423.1|2417.1|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|2
1623135970000|2021-06-08 07:06:10|2423.9|2417.9|2424.6|2418.6|2424.6|2418.6|2423.9|2417.9|4
1623135990000|2021-06-08 07:06:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623136020000|2021-06-08 07:07:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623136030000|2021-06-08 07:07:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623136060000|2021-06-08 07:07:40|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623136080000|2021-06-08 07:08:00|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1623136090000|2021-06-08 07:08:10|2423.1|2417.1|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|2
1623136100000|2021-06-08 07:08:20|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623136110000|2021-06-08 07:08:30|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|2
1623136140000|2021-06-08 07:09:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623136150000|2021-06-08 07:09:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623136170000|2021-06-08 07:09:30|2424.4|2418.4|2425.6|2419.6|2425.6|2419.6|2424.4|2418.4|4
1623136180000|2021-06-08 07:09:40|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623136200000|2021-06-08 07:10:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623136220000|2021-06-08 07:10:20|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|2
1623136230000|2021-06-08 07:10:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623136240000|2021-06-08 07:10:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623136250000|2021-06-08 07:10:50|2428.1|2422.1|2429.1|2423.1|2429.1|2423.1|2428.1|2422.1|5
1623136260000|2021-06-08 07:11:00|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.4|2422.4|3
1623136270000|2021-06-08 07:11:10|2429.6|2423.6|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|4
1623136280000|2021-06-08 07:11:20|2429.1|2423.1|2428.4|2422.4|2429.1|2423.1|2428.4|2422.4|4
1623136290000|2021-06-08 07:11:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623136300000|2021-06-08 07:11:40|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623136320000|2021-06-08 07:12:00|2428.4|2422.4|2427.6|2421.6|2428.4|2422.4|2427.6|2421.6|2
1623136330000|2021-06-08 07:12:10|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1623136340000|2021-06-08 07:12:20|2427.9|2421.9|2427.1|2421.1|2427.9|2421.9|2427.1|2421.1|2
1623136350000|2021-06-08 07:12:30|2426.9|2420.9|2425.4|2419.4|2426.9|2420.9|2425.4|2419.4|5
1623136360000|2021-06-08 07:12:40|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|3
1623136370000|2021-06-08 07:12:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623136380000|2021-06-08 07:13:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623136390000|2021-06-08 07:13:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623136410000|2021-06-08 07:13:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623136440000|2021-06-08 07:14:00|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2425.6|2419.6|3
1623136450000|2021-06-08 07:14:10|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1623136460000|2021-06-08 07:14:20|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1623136470000|2021-06-08 07:14:30|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623136480000|2021-06-08 07:14:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623136490000|2021-06-08 07:14:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623136500000|2021-06-08 07:15:00|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.1|2418.1|5
1623136510000|2021-06-08 07:15:10|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|3
1623136540000|2021-06-08 07:15:40|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623136550000|2021-06-08 07:15:50|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|3
1623136570000|2021-06-08 07:16:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623136590000|2021-06-08 07:16:30|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623136600000|2021-06-08 07:16:40|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623136680000|2021-06-08 07:18:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623136720000|2021-06-08 07:18:40|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1623136740000|2021-06-08 07:19:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623136770000|2021-06-08 07:19:30|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623136790000|2021-06-08 07:19:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623136840000|2021-06-08 07:20:40|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623136850000|2021-06-08 07:20:50|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623136900000|2021-06-08 07:21:40|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|2
1623136930000|2021-06-08 07:22:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623136940000|2021-06-08 07:22:20|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1623136960000|2021-06-08 07:22:40|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|4
1623136970000|2021-06-08 07:22:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623137020000|2021-06-08 07:23:40|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623137070000|2021-06-08 07:24:30|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623137270000|2021-06-08 07:27:50|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|2
1623137280000|2021-06-08 07:28:00|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|4
1623137290000|2021-06-08 07:28:10|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623137300000|2021-06-08 07:28:20|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623137310000|2021-06-08 07:28:30|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|3
1623137320000|2021-06-08 07:28:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623137330000|2021-06-08 07:28:50|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623137360000|2021-06-08 07:29:20|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2426.9|2420.9|4
1623137400000|2021-06-08 07:30:00|2427.1|2421.1|2426.6|2420.6|2427.1|2421.1|2426.4|2420.4|3
1623137410000|2021-06-08 07:30:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623137450000|2021-06-08 07:30:50|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623137500000|2021-06-08 07:31:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623137510000|2021-06-08 07:31:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623137540000|2021-06-08 07:32:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623137570000|2021-06-08 07:32:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623137580000|2021-06-08 07:33:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623137600000|2021-06-08 07:33:20|2427.4|2421.4|2427.1|2421.1|2427.9|2421.9|2427.1|2421.1|6
1623137610000|2021-06-08 07:33:30|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1623137620000|2021-06-08 07:33:40|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|3
1623137640000|2021-06-08 07:34:00|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1623137650000|2021-06-08 07:34:10|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|2
1623137660000|2021-06-08 07:34:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623137680000|2021-06-08 07:34:40|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623137690000|2021-06-08 07:34:50|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623137720000|2021-06-08 07:35:20|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623137740000|2021-06-08 07:35:40|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623137770000|2021-06-08 07:36:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623137780000|2021-06-08 07:36:20|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|3
1623137800000|2021-06-08 07:36:40|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|4
1623137820000|2021-06-08 07:37:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623137830000|2021-06-08 07:37:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623137850000|2021-06-08 07:37:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623137940000|2021-06-08 07:39:00|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623137980000|2021-06-08 07:39:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623138010000|2021-06-08 07:40:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623138060000|2021-06-08 07:41:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623138100000|2021-06-08 07:41:40|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1623138120000|2021-06-08 07:42:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623138130000|2021-06-08 07:42:10|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1623138180000|2021-06-08 07:43:00|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623138190000|2021-06-08 07:43:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623138230000|2021-06-08 07:43:50|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1623138260000|2021-06-08 07:44:20|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623138280000|2021-06-08 07:44:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623138290000|2021-06-08 07:44:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623138310000|2021-06-08 07:45:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623138320000|2021-06-08 07:45:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623138400000|2021-06-08 07:46:40|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1623138410000|2021-06-08 07:46:50|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623138490000|2021-06-08 07:48:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623138500000|2021-06-08 07:48:20|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|3
1623138530000|2021-06-08 07:48:50|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623138540000|2021-06-08 07:49:00|2426.9|2420.9|2427.4|2421.4|2427.6|2421.6|2426.9|2420.9|4
1623138580000|2021-06-08 07:49:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623138650000|2021-06-08 07:50:50|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623138660000|2021-06-08 07:51:00|2428.4|2422.4|2429.6|2423.6|2429.6|2423.6|2428.4|2422.4|2
1623138710000|2021-06-08 07:51:50|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|2
1623138720000|2021-06-08 07:52:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623138730000|2021-06-08 07:52:10|2428.9|2422.9|2429.4|2423.4|2429.6|2423.6|2428.9|2422.9|3
1623138740000|2021-06-08 07:52:20|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|3
1623138750000|2021-06-08 07:52:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623138760000|2021-06-08 07:52:40|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623138770000|2021-06-08 07:52:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623138780000|2021-06-08 07:53:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|3
1623138820000|2021-06-08 07:53:40|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|3
1623138870000|2021-06-08 07:54:30|2428.9|2422.9|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|4
1623138930000|2021-06-08 07:55:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623138940000|2021-06-08 07:55:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623138950000|2021-06-08 07:55:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623138980000|2021-06-08 07:56:20|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623138990000|2021-06-08 07:56:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623139060000|2021-06-08 07:57:40|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623139130000|2021-06-08 07:58:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623139150000|2021-06-08 07:59:10|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|3
1623139170000|2021-06-08 07:59:30|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1623139190000|2021-06-08 07:59:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623139200000|2021-06-08 08:00:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623139210000|2021-06-08 08:00:10|2429.6|2423.6|2430.9|2424.9|2430.9|2424.9|2429.6|2423.6|5
1623139220000|2021-06-08 08:00:20|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|4
1623139230000|2021-06-08 08:00:30|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1623139240000|2021-06-08 08:00:40|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|3
1623139270000|2021-06-08 08:01:10|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|2
1623139280000|2021-06-08 08:01:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623139290000|2021-06-08 08:01:30|2432.6|2426.6|2433.4|2427.4|2433.4|2427.4|2432.6|2426.6|2
1623139300000|2021-06-08 08:01:40|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|4
1623139310000|2021-06-08 08:01:50|2434.1|2428.1|2434.1|2428.1|2434.6|2428.6|2433.9|2427.9|7
1623139330000|2021-06-08 08:02:10|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|5
1623139340000|2021-06-08 08:02:20|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1623139360000|2021-06-08 08:02:40|2434.1|2428.1|2435.4|2429.4|2435.4|2429.4|2434.1|2428.1|2
1623139370000|2021-06-08 08:02:50|2434.6|2428.6|2435.1|2429.1|2435.1|2429.1|2434.6|2428.6|2
1623139380000|2021-06-08 08:03:00|2435.4|2429.4|2436.6|2430.6|2436.6|2430.6|2435.4|2429.4|4
1623139390000|2021-06-08 08:03:10|2436.9|2430.9|2437.6|2431.6|2437.9|2431.9|2436.9|2430.9|6
1623139400000|2021-06-08 08:03:20|2437.1|2431.1|2436.4|2430.4|2437.1|2431.1|2436.4|2430.4|4
1623139410000|2021-06-08 08:03:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623139420000|2021-06-08 08:03:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623139440000|2021-06-08 08:04:00|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623139450000|2021-06-08 08:04:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623139470000|2021-06-08 08:04:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623139510000|2021-06-08 08:05:10|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|3
1623139520000|2021-06-08 08:05:20|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1623139530000|2021-06-08 08:05:30|2436.4|2430.4|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|4
1623139540000|2021-06-08 08:05:40|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623139560000|2021-06-08 08:06:00|2435.9|2429.9|2436.6|2430.6|2436.6|2430.6|2435.9|2429.9|2
1623139610000|2021-06-08 08:06:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623139620000|2021-06-08 08:07:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623139630000|2021-06-08 08:07:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623139640000|2021-06-08 08:07:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623139650000|2021-06-08 08:07:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623139660000|2021-06-08 08:07:40|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1623139680000|2021-06-08 08:08:00|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1623139690000|2021-06-08 08:08:10|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|2
1623139720000|2021-06-08 08:08:40|2436.4|2430.4|2435.9|2429.9|2436.6|2430.6|2435.9|2429.9|5
1623139760000|2021-06-08 08:09:20|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2436.1|2430.1|3
1623139770000|2021-06-08 08:09:30|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623139780000|2021-06-08 08:09:40|2438.1|2432.1|2437.1|2431.1|2438.6|2432.6|2437.1|2431.1|4
1623139790000|2021-06-08 08:09:50|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623139800000|2021-06-08 08:10:00|2437.4|2431.4|2438.1|2432.1|2438.1|2432.1|2437.4|2431.4|3
1623139810000|2021-06-08 08:10:10|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623139840000|2021-06-08 08:10:40|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.1|2432.1|4
1623139870000|2021-06-08 08:11:10|2438.6|2432.6|2437.9|2431.9|2438.6|2432.6|2437.6|2431.6|5
1623139880000|2021-06-08 08:11:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623139890000|2021-06-08 08:11:30|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|3
1623139910000|2021-06-08 08:11:50|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|4
1623139930000|2021-06-08 08:12:10|2437.4|2431.4|2436.6|2430.6|2437.6|2431.6|2436.6|2430.6|4
1623139940000|2021-06-08 08:12:20|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|3
1623139960000|2021-06-08 08:12:40|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1623139970000|2021-06-08 08:12:50|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623139980000|2021-06-08 08:13:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.4|2429.4|5
1623139990000|2021-06-08 08:13:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623140000000|2021-06-08 08:13:20|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623140010000|2021-06-08 08:13:30|2436.6|2430.6|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|2
1623140020000|2021-06-08 08:13:40|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|2
1623140040000|2021-06-08 08:14:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623140050000|2021-06-08 08:14:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623140090000|2021-06-08 08:14:50|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623140110000|2021-06-08 08:15:10|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2439.1|2433.1|3
1623140130000|2021-06-08 08:15:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623140150000|2021-06-08 08:15:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623140190000|2021-06-08 08:16:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623140210000|2021-06-08 08:16:50|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623140220000|2021-06-08 08:17:00|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.4|2432.4|5
1623140250000|2021-06-08 08:17:30|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1623140260000|2021-06-08 08:17:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623140270000|2021-06-08 08:17:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623140290000|2021-06-08 08:18:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623140330000|2021-06-08 08:18:50|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|2
1623140350000|2021-06-08 08:19:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623140360000|2021-06-08 08:19:20|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1623140390000|2021-06-08 08:19:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623140440000|2021-06-08 08:20:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623140520000|2021-06-08 08:22:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623140620000|2021-06-08 08:23:40|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623140650000|2021-06-08 08:24:10|2438.6|2432.6|2438.6|2432.6|2439.1|2433.1|2438.1|2432.1|6
1623140660000|2021-06-08 08:24:20|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|2
1623140670000|2021-06-08 08:24:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623140700000|2021-06-08 08:25:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623140710000|2021-06-08 08:25:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623140780000|2021-06-08 08:26:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623140790000|2021-06-08 08:26:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|4
1623140840000|2021-06-08 08:27:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623140850000|2021-06-08 08:27:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623140860000|2021-06-08 08:27:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|3
1623140890000|2021-06-08 08:28:10|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|3
1623140900000|2021-06-08 08:28:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623140910000|2021-06-08 08:28:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623140920000|2021-06-08 08:28:40|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623140930000|2021-06-08 08:28:50|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1623140940000|2021-06-08 08:29:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623140960000|2021-06-08 08:29:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623140980000|2021-06-08 08:29:40|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623140990000|2021-06-08 08:29:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623141020000|2021-06-08 08:30:20|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|2
1623141030000|2021-06-08 08:30:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623141080000|2021-06-08 08:31:20|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|4
1623141100000|2021-06-08 08:31:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623141110000|2021-06-08 08:31:50|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623141150000|2021-06-08 08:32:30|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|4
1623141160000|2021-06-08 08:32:40|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|3
1623141170000|2021-06-08 08:32:50|2437.6|2431.6|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|4
1623141210000|2021-06-08 08:33:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623141230000|2021-06-08 08:33:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623141240000|2021-06-08 08:34:00|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|3
1623141250000|2021-06-08 08:34:10|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|3
1623141270000|2021-06-08 08:34:30|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|2
1623141280000|2021-06-08 08:34:40|2437.4|2431.4|2438.1|2432.1|2438.1|2432.1|2437.4|2431.4|3
1623141340000|2021-06-08 08:35:40|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623141360000|2021-06-08 08:36:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623141370000|2021-06-08 08:36:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623141380000|2021-06-08 08:36:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623141460000|2021-06-08 08:37:40|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623141480000|2021-06-08 08:38:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623141510000|2021-06-08 08:38:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623141520000|2021-06-08 08:38:40|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|3
1623141550000|2021-06-08 08:39:10|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623141570000|2021-06-08 08:39:30|2437.1|2431.1|2436.4|2430.4|2437.1|2431.1|2435.9|2429.9|4
1623141590000|2021-06-08 08:39:50|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1623141640000|2021-06-08 08:40:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623141650000|2021-06-08 08:40:50|2436.4|2430.4|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|3
1623141680000|2021-06-08 08:41:20|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623141700000|2021-06-08 08:41:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623141760000|2021-06-08 08:42:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623141780000|2021-06-08 08:43:00|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|4
1623141850000|2021-06-08 08:44:10|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1623141880000|2021-06-08 08:44:40|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1623141890000|2021-06-08 08:44:50|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623141900000|2021-06-08 08:45:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623141920000|2021-06-08 08:45:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623141930000|2021-06-08 08:45:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623141940000|2021-06-08 08:45:40|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623141960000|2021-06-08 08:46:00|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623141980000|2021-06-08 08:46:20|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.6|2428.6|3
1623142020000|2021-06-08 08:47:00|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|2
1623142050000|2021-06-08 08:47:30|2435.4|2429.4|2434.1|2428.1|2435.4|2429.4|2434.1|2428.1|2
1623142060000|2021-06-08 08:47:40|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623142070000|2021-06-08 08:47:50|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1623142080000|2021-06-08 08:48:00|2434.4|2428.4|2432.4|2426.4|2434.4|2428.4|2432.4|2426.4|2
1623142100000|2021-06-08 08:48:20|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2431.4|2425.4|4
1623142110000|2021-06-08 08:48:30|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|4
1623142120000|2021-06-08 08:48:40|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623142130000|2021-06-08 08:48:50|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1623142190000|2021-06-08 08:49:50|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623142230000|2021-06-08 08:50:30|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|2
1623142240000|2021-06-08 08:50:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623142250000|2021-06-08 08:50:50|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623142260000|2021-06-08 08:51:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623142280000|2021-06-08 08:51:20|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623142290000|2021-06-08 08:51:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|3
1623142360000|2021-06-08 08:52:40|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|4
1623142410000|2021-06-08 08:53:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623142420000|2021-06-08 08:53:40|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1623142430000|2021-06-08 08:53:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623142440000|2021-06-08 08:54:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623142450000|2021-06-08 08:54:10|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|2
1623142510000|2021-06-08 08:55:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623142520000|2021-06-08 08:55:20|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|3
1623142540000|2021-06-08 08:55:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623142620000|2021-06-08 08:57:00|2432.1|2426.1|2431.1|2425.1|2432.1|2426.1|2431.1|2425.1|3
1623142630000|2021-06-08 08:57:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623142660000|2021-06-08 08:57:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623142700000|2021-06-08 08:58:20|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623142760000|2021-06-08 08:59:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623142770000|2021-06-08 08:59:30|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1623142850000|2021-06-08 09:00:50|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.6|2424.6|3
1623142940000|2021-06-08 09:02:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623142960000|2021-06-08 09:02:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623142990000|2021-06-08 09:03:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143020000|2021-06-08 09:03:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623143040000|2021-06-08 09:04:00|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1623143060000|2021-06-08 09:04:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623143080000|2021-06-08 09:04:40|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|2
1623143130000|2021-06-08 09:05:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623143160000|2021-06-08 09:06:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143170000|2021-06-08 09:06:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623143190000|2021-06-08 09:06:30|2431.4|2425.4|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|3
1623143200000|2021-06-08 09:06:40|2430.6|2424.6|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|3
1623143230000|2021-06-08 09:07:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623143240000|2021-06-08 09:07:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623143290000|2021-06-08 09:08:10|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623143370000|2021-06-08 09:09:30|2430.1|2424.1|2430.9|2424.9|2430.9|2424.9|2430.1|2424.1|2
1623143500000|2021-06-08 09:11:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623143580000|2021-06-08 09:13:00|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623143600000|2021-06-08 09:13:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143710000|2021-06-08 09:15:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623143740000|2021-06-08 09:15:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143840000|2021-06-08 09:17:20|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623143850000|2021-06-08 09:17:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143980000|2021-06-08 09:19:40|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|3
1623144080000|2021-06-08 09:21:20|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623144090000|2021-06-08 09:21:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623144110000|2021-06-08 09:21:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623144120000|2021-06-08 09:22:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623144130000|2021-06-08 09:22:10|2431.4|2425.4|2432.1|2426.1|2432.1|2426.1|2431.4|2425.4|2
1623144140000|2021-06-08 09:22:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623144180000|2021-06-08 09:23:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623144190000|2021-06-08 09:23:10|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623144310000|2021-06-08 09:25:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623144320000|2021-06-08 09:25:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623144330000|2021-06-08 09:25:30|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623144340000|2021-06-08 09:25:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623144380000|2021-06-08 09:26:20|2432.9|2426.9|2431.4|2425.4|2434.1|2428.1|2431.4|2425.4|6
1623144390000|2021-06-08 09:26:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623144520000|2021-06-08 09:28:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623144610000|2021-06-08 09:30:10|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623145000000|2021-06-08 09:36:40|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623145130000|2021-06-08 09:38:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623145170000|2021-06-08 09:39:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623145220000|2021-06-08 09:40:20|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623145300000|2021-06-08 09:41:40|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|2
1623145350000|2021-06-08 09:42:30|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623145400000|2021-06-08 09:43:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623145420000|2021-06-08 09:43:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623145500000|2021-06-08 09:45:00|2430.1|2424.1|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|4
1623145510000|2021-06-08 09:45:10|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|3
1623145520000|2021-06-08 09:45:20|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|3
1623145550000|2021-06-08 09:45:50|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1623145570000|2021-06-08 09:46:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623145580000|2021-06-08 09:46:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623145640000|2021-06-08 09:47:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623145780000|2021-06-08 09:49:40|2428.9|2422.9|2427.6|2421.6|2428.9|2422.9|2427.6|2421.6|2
1623145800000|2021-06-08 09:50:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623145840000|2021-06-08 09:50:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623145850000|2021-06-08 09:50:50|2428.1|2422.1|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|3
1623145880000|2021-06-08 09:51:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623145980000|2021-06-08 09:53:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623146030000|2021-06-08 09:53:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623146080000|2021-06-08 09:54:40|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|2
1623146370000|2021-06-08 09:59:30|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623146380000|2021-06-08 09:59:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623146400000|2021-06-08 10:00:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623146430000|2021-06-08 10:00:30|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1623146470000|2021-06-08 10:01:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623146500000|2021-06-08 10:01:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146510000|2021-06-08 10:01:50|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623146650000|2021-06-08 10:04:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146680000|2021-06-08 10:04:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1623146710000|2021-06-08 10:05:10|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623146740000|2021-06-08 10:05:40|2428.4|2422.4|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|4
1623146770000|2021-06-08 10:06:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146790000|2021-06-08 10:06:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623146800000|2021-06-08 10:06:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146830000|2021-06-08 10:07:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623146850000|2021-06-08 10:07:30|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623146890000|2021-06-08 10:08:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146920000|2021-06-08 10:08:40|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1623146990000|2021-06-08 10:09:50|2428.6|2422.6|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|5
1623147000000|2021-06-08 10:10:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623147030000|2021-06-08 10:10:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147040000|2021-06-08 10:10:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623147120000|2021-06-08 10:12:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1623147130000|2021-06-08 10:12:10|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623147140000|2021-06-08 10:12:20|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623147210000|2021-06-08 10:13:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623147220000|2021-06-08 10:13:40|2429.9|2423.9|2429.1|2423.1|2429.9|2423.9|2429.1|2423.1|3
1623147260000|2021-06-08 10:14:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|3
1623147270000|2021-06-08 10:14:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147280000|2021-06-08 10:14:40|2429.4|2423.4|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|3
1623147360000|2021-06-08 10:16:00|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|3
1623147370000|2021-06-08 10:16:10|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|4
1623147390000|2021-06-08 10:16:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147460000|2021-06-08 10:17:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623147470000|2021-06-08 10:17:50|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623147480000|2021-06-08 10:18:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147500000|2021-06-08 10:18:20|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623147510000|2021-06-08 10:18:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623147520000|2021-06-08 10:18:40|2429.1|2423.1|2428.4|2422.4|2429.1|2423.1|2428.4|2422.4|3
1623147530000|2021-06-08 10:18:50|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|3
1623147540000|2021-06-08 10:19:00|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623147560000|2021-06-08 10:19:20|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1623147610000|2021-06-08 10:20:10|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623147630000|2021-06-08 10:20:30|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623147660000|2021-06-08 10:21:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623147680000|2021-06-08 10:21:20|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623147700000|2021-06-08 10:21:40|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623147730000|2021-06-08 10:22:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623147780000|2021-06-08 10:23:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147790000|2021-06-08 10:23:10|2429.4|2423.4|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|2
1623147960000|2021-06-08 10:26:00|2430.1|2424.1|2431.9|2425.9|2431.9|2425.9|2430.1|2424.1|7
1623147970000|2021-06-08 10:26:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623147990000|2021-06-08 10:26:30|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623148000000|2021-06-08 10:26:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623148020000|2021-06-08 10:27:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1623148030000|2021-06-08 10:27:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623148040000|2021-06-08 10:27:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623148080000|2021-06-08 10:28:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623148090000|2021-06-08 10:28:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623148100000|2021-06-08 10:28:20|2433.1|2427.1|2432.1|2426.1|2433.1|2427.1|2432.1|2426.1|2
1623148160000|2021-06-08 10:29:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623148200000|2021-06-08 10:30:00|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623148280000|2021-06-08 10:31:20|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623148320000|2021-06-08 10:32:00|2431.4|2425.4|2431.9|2425.9|2432.1|2426.1|2431.4|2425.4|5
1623148330000|2021-06-08 10:32:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|3
1623148340000|2021-06-08 10:32:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623148360000|2021-06-08 10:32:40|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623148460000|2021-06-08 10:34:20|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623148520000|2021-06-08 10:35:20|2431.1|2425.1|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|4
1623148540000|2021-06-08 10:35:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623148550000|2021-06-08 10:35:50|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1623148580000|2021-06-08 10:36:20|2431.6|2425.6|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|4
1623148600000|2021-06-08 10:36:40|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1623148620000|2021-06-08 10:37:00|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623148670000|2021-06-08 10:37:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623148680000|2021-06-08 10:38:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623148700000|2021-06-08 10:38:20|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623148760000|2021-06-08 10:39:20|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|2
1623148770000|2021-06-08 10:39:30|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1623148780000|2021-06-08 10:39:40|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|4
1623148820000|2021-06-08 10:40:20|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1623148830000|2021-06-08 10:40:30|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|4
1623148870000|2021-06-08 10:41:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623148880000|2021-06-08 10:41:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623148890000|2021-06-08 10:41:30|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|3
1623148960000|2021-06-08 10:42:40|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623148970000|2021-06-08 10:42:50|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1623149110000|2021-06-08 10:45:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623149160000|2021-06-08 10:46:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2430.9|2424.9|5
1623149170000|2021-06-08 10:46:10|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623149200000|2021-06-08 10:46:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149210000|2021-06-08 10:46:50|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|3
1623149220000|2021-06-08 10:47:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623149280000|2021-06-08 10:48:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623149290000|2021-06-08 10:48:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623149320000|2021-06-08 10:48:40|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623149340000|2021-06-08 10:49:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149410000|2021-06-08 10:50:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623149450000|2021-06-08 10:50:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149580000|2021-06-08 10:53:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1623149610000|2021-06-08 10:53:30|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623149620000|2021-06-08 10:53:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149700000|2021-06-08 10:55:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623149750000|2021-06-08 10:55:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623149760000|2021-06-08 10:56:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623149810000|2021-06-08 10:56:50|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623149830000|2021-06-08 10:57:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623149870000|2021-06-08 10:57:50|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623149880000|2021-06-08 10:58:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149890000|2021-06-08 10:58:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623149900000|2021-06-08 10:58:20|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623149910000|2021-06-08 10:58:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149920000|2021-06-08 10:58:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623149940000|2021-06-08 10:59:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149950000|2021-06-08 10:59:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623149970000|2021-06-08 10:59:30|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623149980000|2021-06-08 10:59:40|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|3
1623150030000|2021-06-08 11:00:30|2433.4|2427.4|2434.1|2428.1|2434.1|2428.1|2433.4|2427.4|2
1623150050000|2021-06-08 11:00:50|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|4
1623150060000|2021-06-08 11:01:00|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|5
1623150080000|2021-06-08 11:01:20|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623150120000|2021-06-08 11:02:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623150180000|2021-06-08 11:03:00|2434.9|2428.9|2435.6|2429.6|2435.6|2429.6|2434.9|2428.9|2
1623150190000|2021-06-08 11:03:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623150260000|2021-06-08 11:04:20|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1623150340000|2021-06-08 11:05:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623150420000|2021-06-08 11:07:00|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1623150470000|2021-06-08 11:07:50|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1623150560000|2021-06-08 11:09:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623150610000|2021-06-08 11:10:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623150860000|2021-06-08 11:14:20|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623150930000|2021-06-08 11:15:30|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2436.1|2430.1|2
1623150950000|2021-06-08 11:15:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623150960000|2021-06-08 11:16:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623150970000|2021-06-08 11:16:10|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623150980000|2021-06-08 11:16:20|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623151020000|2021-06-08 11:17:00|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623151050000|2021-06-08 11:17:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623151060000|2021-06-08 11:17:40|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623151070000|2021-06-08 11:17:50|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1623151130000|2021-06-08 11:18:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623151150000|2021-06-08 11:19:10|2437.9|2431.9|2436.4|2430.4|2437.9|2431.9|2436.4|2430.4|3
1623151160000|2021-06-08 11:19:20|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623151170000|2021-06-08 11:19:30|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623151210000|2021-06-08 11:20:10|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623151260000|2021-06-08 11:21:00|2437.1|2431.1|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|3
1623151290000|2021-06-08 11:21:30|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623151300000|2021-06-08 11:21:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623151340000|2021-06-08 11:22:20|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623151440000|2021-06-08 11:24:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623151470000|2021-06-08 11:24:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623151530000|2021-06-08 11:25:30|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623151560000|2021-06-08 11:26:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623151580000|2021-06-08 11:26:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|3
1623151590000|2021-06-08 11:26:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1623151600000|2021-06-08 11:26:40|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623151630000|2021-06-08 11:27:10|2437.1|2431.1|2435.9|2429.9|2437.1|2431.1|2435.9|2429.9|4
1623151690000|2021-06-08 11:28:10|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623151700000|2021-06-08 11:28:20|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.9|2428.9|3
1623151810000|2021-06-08 11:30:10|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|3
1623151820000|2021-06-08 11:30:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623151830000|2021-06-08 11:30:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623151860000|2021-06-08 11:31:00|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|3
1623151870000|2021-06-08 11:31:10|2434.1|2428.1|2433.4|2427.4|2434.1|2428.1|2433.4|2427.4|2
1623151880000|2021-06-08 11:31:20|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|3
1623151900000|2021-06-08 11:31:40|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1623151910000|2021-06-08 11:31:50|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623151920000|2021-06-08 11:32:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623151940000|2021-06-08 11:32:20|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623151950000|2021-06-08 11:32:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623151960000|2021-06-08 11:32:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623152050000|2021-06-08 11:34:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623152070000|2021-06-08 11:34:30|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623152110000|2021-06-08 11:35:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623152130000|2021-06-08 11:35:30|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623152190000|2021-06-08 11:36:30|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623152200000|2021-06-08 11:36:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623152220000|2021-06-08 11:37:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623152250000|2021-06-08 11:37:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623152260000|2021-06-08 11:37:40|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|2
1623152270000|2021-06-08 11:37:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623152280000|2021-06-08 11:38:00|2436.6|2430.6|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|5
1623152320000|2021-06-08 11:38:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623152330000|2021-06-08 11:38:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623152480000|2021-06-08 11:41:20|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623152490000|2021-06-08 11:41:30|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623152530000|2021-06-08 11:42:10|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2436.6|2430.6|5
1623152550000|2021-06-08 11:42:30|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623152570000|2021-06-08 11:42:50|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623152580000|2021-06-08 11:43:00|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623152610000|2021-06-08 11:43:30|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.1|2430.1|7
1623152670000|2021-06-08 11:44:30|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623152680000|2021-06-08 11:44:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623152700000|2021-06-08 11:45:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623152720000|2021-06-08 11:45:20|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|3
1623152730000|2021-06-08 11:45:30|2438.4|2432.4|2437.6|2431.6|2438.4|2432.4|2437.6|2431.6|3
1623152740000|2021-06-08 11:45:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623152750000|2021-06-08 11:45:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|3
1623152760000|2021-06-08 11:46:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623152810000|2021-06-08 11:46:50|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|3
1623152830000|2021-06-08 11:47:10|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623152860000|2021-06-08 11:47:40|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623152870000|2021-06-08 11:47:50|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623152890000|2021-06-08 11:48:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623152900000|2021-06-08 11:48:20|2438.1|2432.1|2440.4|2434.4|2440.4|2434.4|2438.1|2432.1|8
1623152910000|2021-06-08 11:48:30|2440.6|2434.6|2441.4|2435.4|2441.4|2435.4|2440.6|2434.6|5
1623152920000|2021-06-08 11:48:40|2441.6|2435.6|2440.6|2434.6|2442.6|2436.6|2440.6|2434.6|6
1623152930000|2021-06-08 11:48:50|2440.9|2434.9|2441.1|2435.1|2441.4|2435.4|2440.9|2434.9|4
1623152940000|2021-06-08 11:49:00|2441.4|2435.4|2441.9|2435.9|2442.4|2436.4|2441.4|2435.4|8
1623152950000|2021-06-08 11:49:10|2442.1|2436.1|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|4
1623152960000|2021-06-08 11:49:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623152980000|2021-06-08 11:49:40|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|3
1623153040000|2021-06-08 11:50:40|2441.9|2435.9|2442.6|2436.6|2442.6|2436.6|2441.9|2435.9|4
1623153050000|2021-06-08 11:50:50|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153070000|2021-06-08 11:51:10|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153080000|2021-06-08 11:51:20|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623153100000|2021-06-08 11:51:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623153110000|2021-06-08 11:51:50|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623153120000|2021-06-08 11:52:00|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2441.6|2435.6|7
1623153130000|2021-06-08 11:52:10|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623153140000|2021-06-08 11:52:20|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.4|2436.4|3
1623153150000|2021-06-08 11:52:30|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153230000|2021-06-08 11:53:50|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623153260000|2021-06-08 11:54:20|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153270000|2021-06-08 11:54:30|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|3
1623153280000|2021-06-08 11:54:40|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.4|2436.4|2
1623153290000|2021-06-08 11:54:50|2442.1|2436.1|2441.6|2435.6|2442.4|2436.4|2441.6|2435.6|7
1623153300000|2021-06-08 11:55:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623153310000|2021-06-08 11:55:10|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|3
1623153320000|2021-06-08 11:55:20|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|4
1623153330000|2021-06-08 11:55:30|2440.1|2434.1|2439.4|2433.4|2440.4|2434.4|2439.4|2433.4|5
1623153340000|2021-06-08 11:55:40|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|4
1623153350000|2021-06-08 11:55:50|2440.6|2434.6|2439.6|2433.6|2440.6|2434.6|2439.6|2433.6|3
1623153360000|2021-06-08 11:56:00|2439.4|2433.4|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|4
1623153370000|2021-06-08 11:56:10|2439.6|2433.6|2440.1|2434.1|2440.1|2434.1|2439.4|2433.4|4
1623153380000|2021-06-08 11:56:20|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1623153390000|2021-06-08 11:56:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623153400000|2021-06-08 11:56:40|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1623153410000|2021-06-08 11:56:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623153420000|2021-06-08 11:57:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623153430000|2021-06-08 11:57:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623153440000|2021-06-08 11:57:20|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2440.1|2434.1|3
1623153450000|2021-06-08 11:57:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623153460000|2021-06-08 11:57:40|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623153480000|2021-06-08 11:58:00|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|8
1623153490000|2021-06-08 11:58:10|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623153500000|2021-06-08 11:58:20|2440.6|2434.6|2441.1|2435.1|2441.9|2435.9|2440.6|2434.6|5
1623153540000|2021-06-08 11:59:00|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.6|2434.6|2
1623153550000|2021-06-08 11:59:10|2442.4|2436.4|2442.6|2436.6|2442.9|2436.9|2442.4|2436.4|4
1623153560000|2021-06-08 11:59:20|2442.9|2436.9|2441.9|2435.9|2442.9|2436.9|2441.9|2435.9|5
1623153570000|2021-06-08 11:59:30|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|3
1623153580000|2021-06-08 11:59:40|2441.9|2435.9|2442.9|2436.9|2442.9|2436.9|2441.9|2435.9|4
1623153590000|2021-06-08 11:59:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623153600000|2021-06-08 12:00:00|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153610000|2021-06-08 12:00:10|2442.4|2436.4|2441.4|2435.4|2442.4|2436.4|2441.1|2435.1|4
1623153620000|2021-06-08 12:00:20|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|2
1623153630000|2021-06-08 12:00:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|3
1623153640000|2021-06-08 12:00:40|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623153660000|2021-06-08 12:01:00|2441.1|2435.1|2440.4|2434.4|2441.1|2435.1|2440.4|2434.4|2
1623153670000|2021-06-08 12:01:10|2440.6|2434.6|2441.4|2435.4|2441.6|2435.6|2440.6|2434.6|4
1623153690000|2021-06-08 12:01:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623153700000|2021-06-08 12:01:40|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.4|2435.4|3
1623153750000|2021-06-08 12:02:30|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623153800000|2021-06-08 12:03:20|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623153820000|2021-06-08 12:03:40|2442.1|2436.1|2442.9|2436.9|2442.9|2436.9|2442.1|2436.1|4
1623153830000|2021-06-08 12:03:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623153870000|2021-06-08 12:04:30|2442.4|2436.4|2443.6|2437.6|2443.6|2437.6|2442.4|2436.4|3
1623153890000|2021-06-08 12:04:50|2443.4|2437.4|2444.1|2438.1|2444.1|2438.1|2443.4|2437.4|2
1623153900000|2021-06-08 12:05:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623153920000|2021-06-08 12:05:20|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623153930000|2021-06-08 12:05:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623153950000|2021-06-08 12:05:50|2444.1|2438.1|2445.6|2439.6|2445.6|2439.6|2443.9|2437.9|5
1623153960000|2021-06-08 12:06:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623153970000|2021-06-08 12:06:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623153980000|2021-06-08 12:06:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623153990000|2021-06-08 12:06:30|2445.9|2439.9|2447.1|2441.1|2447.4|2441.4|2445.9|2439.9|3
1623154000000|2021-06-08 12:06:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|4
1623154010000|2021-06-08 12:06:50|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2445.4|2439.4|7
1623154020000|2021-06-08 12:07:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623154030000|2021-06-08 12:07:10|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|4
1623154040000|2021-06-08 12:07:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623154050000|2021-06-08 12:07:30|2445.9|2439.9|2445.4|2439.4|2446.1|2440.1|2445.4|2439.4|4
1623154060000|2021-06-08 12:07:40|2445.6|2439.6|2447.6|2441.6|2447.6|2441.6|2445.6|2439.6|4
1623154070000|2021-06-08 12:07:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|7
1623154080000|2021-06-08 12:08:00|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623154090000|2021-06-08 12:08:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623154100000|2021-06-08 12:08:20|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1623154120000|2021-06-08 12:08:40|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|3
1623154130000|2021-06-08 12:08:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623154140000|2021-06-08 12:09:00|2446.9|2440.9|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|5
1623154150000|2021-06-08 12:09:10|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623154160000|2021-06-08 12:09:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623154170000|2021-06-08 12:09:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|3
1623154180000|2021-06-08 12:09:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623154190000|2021-06-08 12:09:50|2448.6|2442.6|2448.6|2442.6|2449.1|2443.1|2448.6|2442.6|4
1623154200000|2021-06-08 12:10:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623154220000|2021-06-08 12:10:20|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623154230000|2021-06-08 12:10:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623154250000|2021-06-08 12:10:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623154300000|2021-06-08 12:11:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623154310000|2021-06-08 12:11:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623154320000|2021-06-08 12:12:00|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|4
1623154330000|2021-06-08 12:12:10|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|6
1623154350000|2021-06-08 12:12:30|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623154390000|2021-06-08 12:13:10|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|2
1623154420000|2021-06-08 12:13:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623154430000|2021-06-08 12:13:50|2446.9|2440.9|2446.1|2440.1|2446.9|2440.9|2446.1|2440.1|3
1623154450000|2021-06-08 12:14:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623154460000|2021-06-08 12:14:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623154470000|2021-06-08 12:14:30|2447.6|2441.6|2447.9|2441.9|2448.1|2442.1|2447.4|2441.4|4
1623154480000|2021-06-08 12:14:40|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|2
1623154490000|2021-06-08 12:14:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623154500000|2021-06-08 12:15:00|2449.1|2443.1|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|5
1623154530000|2021-06-08 12:15:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623154560000|2021-06-08 12:16:00|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|2
1623154570000|2021-06-08 12:16:10|2448.9|2442.9|2447.9|2441.9|2448.9|2442.9|2447.9|2441.9|3
1623154590000|2021-06-08 12:16:30|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623154600000|2021-06-08 12:16:40|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623154620000|2021-06-08 12:17:00|2447.1|2441.1|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|3
1623154630000|2021-06-08 12:17:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623154650000|2021-06-08 12:17:30|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623154660000|2021-06-08 12:17:40|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|2
1623154670000|2021-06-08 12:17:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623154680000|2021-06-08 12:18:00|2446.1|2440.1|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|4
1623154710000|2021-06-08 12:18:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623154730000|2021-06-08 12:18:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623154740000|2021-06-08 12:19:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623154770000|2021-06-08 12:19:30|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623154790000|2021-06-08 12:19:50|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623154810000|2021-06-08 12:20:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623154830000|2021-06-08 12:20:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623154840000|2021-06-08 12:20:40|2446.4|2440.4|2445.6|2439.6|2446.4|2440.4|2445.6|2439.6|3
1623154900000|2021-06-08 12:21:40|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|3
1623154910000|2021-06-08 12:21:50|2445.1|2439.1|2444.1|2438.1|2445.1|2439.1|2444.1|2438.1|3
1623154920000|2021-06-08 12:22:00|2443.9|2437.9|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|4
1623154930000|2021-06-08 12:22:10|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623154940000|2021-06-08 12:22:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1623154950000|2021-06-08 12:22:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623154960000|2021-06-08 12:22:40|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623154980000|2021-06-08 12:23:00|2444.4|2438.4|2445.1|2439.1|2445.1|2439.1|2444.4|2438.4|2
1623154990000|2021-06-08 12:23:10|2444.9|2438.9|2443.6|2437.6|2444.9|2438.9|2443.6|2437.6|7
1623155010000|2021-06-08 12:23:30|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623155020000|2021-06-08 12:23:40|2444.1|2438.1|2444.6|2438.6|2444.9|2438.9|2444.1|2438.1|4
1623155030000|2021-06-08 12:23:50|2444.4|2438.4|2445.1|2439.1|2445.1|2439.1|2444.4|2438.4|3
1623155040000|2021-06-08 12:24:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623155050000|2021-06-08 12:24:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|3
1623155060000|2021-06-08 12:24:20|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623155090000|2021-06-08 12:24:50|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|2
1623155110000|2021-06-08 12:25:10|2445.9|2439.9|2447.4|2441.4|2447.4|2441.4|2445.9|2439.9|4
1623155130000|2021-06-08 12:25:30|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623155140000|2021-06-08 12:25:40|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623155160000|2021-06-08 12:26:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623155170000|2021-06-08 12:26:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623155200000|2021-06-08 12:26:40|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623155210000|2021-06-08 12:26:50|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.6|2440.6|4
1623155280000|2021-06-08 12:28:00|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.4|2440.4|5
1623155290000|2021-06-08 12:28:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|3
1623155310000|2021-06-08 12:28:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623155320000|2021-06-08 12:28:40|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1623155330000|2021-06-08 12:28:50|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623155350000|2021-06-08 12:29:10|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1623155390000|2021-06-08 12:29:50|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623155410000|2021-06-08 12:30:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623155440000|2021-06-08 12:30:40|2445.6|2439.6|2445.9|2439.9|2446.1|2440.1|2445.6|2439.6|3
1623155450000|2021-06-08 12:30:50|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623155460000|2021-06-08 12:31:00|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|3
1623155470000|2021-06-08 12:31:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623155480000|2021-06-08 12:31:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623155560000|2021-06-08 12:32:40|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623155580000|2021-06-08 12:33:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623155590000|2021-06-08 12:33:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623155600000|2021-06-08 12:33:20|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|4
1623155620000|2021-06-08 12:33:40|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2446.1|2440.1|5
1623155650000|2021-06-08 12:34:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623155660000|2021-06-08 12:34:20|2446.1|2440.1|2445.6|2439.6|2446.4|2440.4|2445.6|2439.6|5
1623155670000|2021-06-08 12:34:30|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623155690000|2021-06-08 12:34:50|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623155730000|2021-06-08 12:35:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623155760000|2021-06-08 12:36:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623155770000|2021-06-08 12:36:10|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|3
1623155780000|2021-06-08 12:36:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623155790000|2021-06-08 12:36:30|2446.1|2440.1|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|4
1623155820000|2021-06-08 12:37:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|3
1623155840000|2021-06-08 12:37:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623155850000|2021-06-08 12:37:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|4
1623155860000|2021-06-08 12:37:40|2445.6|2439.6|2445.6|2439.6|2446.1|2440.1|2445.4|2439.4|9
1623155870000|2021-06-08 12:37:50|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|3
1623155900000|2021-06-08 12:38:20|2446.1|2440.1|2445.4|2439.4|2446.1|2440.1|2445.4|2439.4|6
1623155910000|2021-06-08 12:38:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623155920000|2021-06-08 12:38:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623155930000|2021-06-08 12:38:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623156060000|2021-06-08 12:41:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623156070000|2021-06-08 12:41:10|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.1|2439.1|6
1623156080000|2021-06-08 12:41:20|2445.1|2439.1|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|7
1623156090000|2021-06-08 12:41:30|2444.9|2438.9|2443.9|2437.9|2444.9|2438.9|2443.9|2437.9|3
1623156100000|2021-06-08 12:41:40|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623156120000|2021-06-08 12:42:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|3
1623156160000|2021-06-08 12:42:40|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623156170000|2021-06-08 12:42:50|2443.9|2437.9|2444.6|2438.6|2444.6|2438.6|2443.9|2437.9|2
1623156180000|2021-06-08 12:43:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623156190000|2021-06-08 12:43:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623156220000|2021-06-08 12:43:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623156240000|2021-06-08 12:44:00|2445.4|2439.4|2444.6|2438.6|2445.4|2439.4|2444.6|2438.6|3
1623156250000|2021-06-08 12:44:10|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623156260000|2021-06-08 12:44:20|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623156270000|2021-06-08 12:44:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|3
1623156280000|2021-06-08 12:44:40|2445.1|2439.1|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|3
1623156300000|2021-06-08 12:45:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|3
1623156310000|2021-06-08 12:45:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623156330000|2021-06-08 12:45:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623156340000|2021-06-08 12:45:40|2443.9|2437.9|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|3
1623156350000|2021-06-08 12:45:50|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|5
1623156360000|2021-06-08 12:46:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623156390000|2021-06-08 12:46:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|4
1623156400000|2021-06-08 12:46:40|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623156410000|2021-06-08 12:46:50|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623156420000|2021-06-08 12:47:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623156440000|2021-06-08 12:47:20|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623156460000|2021-06-08 12:47:40|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|4
1623156470000|2021-06-08 12:47:50|2444.4|2438.4|2443.6|2437.6|2444.4|2438.4|2443.1|2437.1|7
1623156500000|2021-06-08 12:48:20|2443.4|2437.4|2443.1|2437.1|2443.6|2437.6|2442.9|2436.9|5
1623156510000|2021-06-08 12:48:30|2442.9|2436.9|2441.9|2435.9|2442.9|2436.9|2441.9|2435.9|5
1623156520000|2021-06-08 12:48:40|2441.6|2435.6|2442.1|2436.1|2442.4|2436.4|2441.6|2435.6|3
1623156530000|2021-06-08 12:48:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|8
1623156540000|2021-06-08 12:49:00|2442.1|2436.1|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|6
1623156580000|2021-06-08 12:49:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623156610000|2021-06-08 12:50:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623156630000|2021-06-08 12:50:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623156640000|2021-06-08 12:50:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|4
1623156650000|2021-06-08 12:50:50|2441.4|2435.4|2440.9|2434.9|2441.4|2435.4|2440.9|2434.9|3
1623156660000|2021-06-08 12:51:00|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623156670000|2021-06-08 12:51:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623156680000|2021-06-08 12:51:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623156690000|2021-06-08 12:51:30|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623156700000|2021-06-08 12:51:40|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1623156710000|2021-06-08 12:51:50|2440.1|2434.1|2441.1|2435.1|2441.1|2435.1|2440.1|2434.1|4
1623156720000|2021-06-08 12:52:00|2440.9|2434.9|2441.9|2435.9|2441.9|2435.9|2440.9|2434.9|5
1623156740000|2021-06-08 12:52:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623156760000|2021-06-08 12:52:40|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|3
1623156770000|2021-06-08 12:52:50|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623156800000|2021-06-08 12:53:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623156850000|2021-06-08 12:54:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623156870000|2021-06-08 12:54:30|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1623156900000|2021-06-08 12:55:00|2441.9|2435.9|2440.4|2434.4|2441.9|2435.9|2440.4|2434.4|5
1623156910000|2021-06-08 12:55:10|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623156960000|2021-06-08 12:56:00|2441.1|2435.1|2441.4|2435.4|2441.6|2435.6|2441.1|2435.1|3
1623157010000|2021-06-08 12:56:50|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|2
1623157020000|2021-06-08 12:57:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623157030000|2021-06-08 12:57:10|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623157050000|2021-06-08 12:57:30|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623157060000|2021-06-08 12:57:40|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|3
1623157070000|2021-06-08 12:57:50|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|3
1623157080000|2021-06-08 12:58:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623157090000|2021-06-08 12:58:10|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623157100000|2021-06-08 12:58:20|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|2
1623157110000|2021-06-08 12:58:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623157130000|2021-06-08 12:58:50|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623157140000|2021-06-08 12:59:00|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623157150000|2021-06-08 12:59:10|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1623157160000|2021-06-08 12:59:20|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|4
1623157170000|2021-06-08 12:59:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623157180000|2021-06-08 12:59:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623157200000|2021-06-08 13:00:00|2440.9|2434.9|2437.9|2431.9|2441.1|2435.1|2437.9|2431.9|21
1623157210000|2021-06-08 13:00:10|2437.6|2431.6|2434.1|2428.1|2437.6|2431.6|2433.9|2427.9|16
1623157220000|2021-06-08 13:00:20|2433.9|2427.9|2434.8|2428.8|2434.8|2428.8|2432.4|2426.4|14
1623157230000|2021-06-08 13:00:30|2436|2430|2437.5|2431.5|2437.5|2431.5|2436|2430|15
1623157240000|2021-06-08 13:00:40|2437.3|2431.3|2435.8|2429.8|2437.3|2431.3|2435.5|2429.5|11
1623157250000|2021-06-08 13:00:50|2435.5|2429.5|2434.5|2428.5|2435.5|2429.5|2434.5|2428.5|18
1623157260000|2021-06-08 13:01:00|2434.8|2428.8|2433.8|2427.8|2434.8|2428.8|2433.5|2427.5|15
1623157270000|2021-06-08 13:01:10|2433.5|2427.5|2435.3|2429.3|2435.3|2429.3|2433.5|2427.5|4
1623157280000|2021-06-08 13:01:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1623157290000|2021-06-08 13:01:30|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2433.8|2427.8|7
1623157300000|2021-06-08 13:01:40|2434.8|2428.8|2434.5|2428.5|2435|2429|2434.5|2428.5|4
1623157310000|2021-06-08 13:01:50|2434.8|2428.8|2435.5|2429.5|2435.5|2429.5|2434.8|2428.8|8
1623157320000|2021-06-08 13:02:00|2435.3|2429.3|2436.8|2430.8|2436.8|2430.8|2434.8|2428.8|7
1623157330000|2021-06-08 13:02:10|2436.3|2430.3|2437|2431|2437|2431|2436.3|2430.3|10
1623157340000|2021-06-08 13:02:20|2436|2430|2437|2431|2437|2431|2436|2430|3
1623157350000|2021-06-08 13:02:30|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|6
1623157360000|2021-06-08 13:02:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.5|2430.5|7
1623157370000|2021-06-08 13:02:50|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1623157380000|2021-06-08 13:03:00|2436.4|2430.4|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|5
1623157390000|2021-06-08 13:03:10|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|5
1623157400000|2021-06-08 13:03:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623157410000|2021-06-08 13:03:30|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|8
1623157420000|2021-06-08 13:03:40|2437.4|2431.4|2437.4|2431.4|2437.6|2431.6|2436.9|2430.9|7
1623157430000|2021-06-08 13:03:50|2437.1|2431.1|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|3
1623157450000|2021-06-08 13:04:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623157460000|2021-06-08 13:04:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|3
1623157470000|2021-06-08 13:04:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|4
1623157480000|2021-06-08 13:04:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623157490000|2021-06-08 13:04:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623157500000|2021-06-08 13:05:00|2437.4|2431.4|2436.9|2430.9|2437.6|2431.6|2436.9|2430.9|9
1623157510000|2021-06-08 13:05:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|8
1623157520000|2021-06-08 13:05:20|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|4
1623157530000|2021-06-08 13:05:30|2437.6|2431.6|2436.9|2430.9|2437.6|2431.6|2436.9|2430.9|4
1623157540000|2021-06-08 13:05:40|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|4
1623157550000|2021-06-08 13:05:50|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|8
1623157560000|2021-06-08 13:06:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623157570000|2021-06-08 13:06:10|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623157610000|2021-06-08 13:06:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623157620000|2021-06-08 13:07:00|2437.1|2431.1|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|7
1623157630000|2021-06-08 13:07:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623157640000|2021-06-08 13:07:20|2436.6|2430.6|2437.1|2431.1|2437.1|2431.1|2436.4|2430.4|4
1623157660000|2021-06-08 13:07:40|2437.4|2431.4|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|3
1623157680000|2021-06-08 13:08:00|2436.9|2430.9|2437.4|2431.4|2437.6|2431.6|2436.9|2430.9|5
1623157690000|2021-06-08 13:08:10|2437.6|2431.6|2437.9|2431.9|2438.1|2432.1|2437.6|2431.6|4
1623157700000|2021-06-08 13:08:20|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|3
1623157720000|2021-06-08 13:08:40|2438.4|2432.4|2439.4|2433.4|2439.6|2433.6|2438.4|2432.4|3
1623157730000|2021-06-08 13:08:50|2439.6|2433.6|2439.6|2433.6|2440.1|2434.1|2439.4|2433.4|6
1623157740000|2021-06-08 13:09:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623157750000|2021-06-08 13:09:10|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623157760000|2021-06-08 13:09:20|2439.6|2433.6|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|8
1623157770000|2021-06-08 13:09:30|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|5
1623157780000|2021-06-08 13:09:40|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623157800000|2021-06-08 13:10:00|2440.1|2434.1|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1623157810000|2021-06-08 13:10:10|2439.6|2433.6|2439.1|2433.1|2439.6|2433.6|2438.9|2432.9|6
1623157820000|2021-06-08 13:10:20|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2438.9|2432.9|6
1623157830000|2021-06-08 13:10:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623157860000|2021-06-08 13:11:00|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.1|2432.1|3
1623157870000|2021-06-08 13:11:10|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623157880000|2021-06-08 13:11:20|2438.1|2432.1|2438.4|2432.4|2438.6|2432.6|2437.9|2431.9|4
1623157920000|2021-06-08 13:12:00|2438.1|2432.1|2437.4|2431.4|2438.1|2432.1|2437.4|2431.4|3
1623157930000|2021-06-08 13:12:10|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|3
1623157940000|2021-06-08 13:12:20|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.6|2430.6|7
1623157950000|2021-06-08 13:12:30|2436.6|2430.6|2436.9|2430.9|2437.1|2431.1|2436.6|2430.6|4
1623157960000|2021-06-08 13:12:40|2436.6|2430.6|2436.4|2430.4|2437.1|2431.1|2436.4|2430.4|4
1623157970000|2021-06-08 13:12:50|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|2
1623157980000|2021-06-08 13:13:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623157990000|2021-06-08 13:13:10|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|6
1623158000000|2021-06-08 13:13:20|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623158010000|2021-06-08 13:13:30|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|4
1623158020000|2021-06-08 13:13:40|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1623158030000|2021-06-08 13:13:50|2437.1|2431.1|2436.1|2430.1|2437.1|2431.1|2436.1|2430.1|4
1623158040000|2021-06-08 13:14:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|6
1623158050000|2021-06-08 13:14:10|2435.9|2429.9|2435.4|2429.4|2436.1|2430.1|2435.4|2429.4|9
1623158060000|2021-06-08 13:14:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|5
1623158070000|2021-06-08 13:14:30|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2434.6|2428.6|6
1623158080000|2021-06-08 13:14:40|2435.4|2429.4|2436.4|2430.4|2437.1|2431.1|2435.4|2429.4|12
1623158090000|2021-06-08 13:14:50|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|5
1623158100000|2021-06-08 13:15:00|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2435.6|2429.6|6
1623158110000|2021-06-08 13:15:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623158120000|2021-06-08 13:15:20|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|6
1623158130000|2021-06-08 13:15:30|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|4
1623158150000|2021-06-08 13:15:50|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|6
1623158160000|2021-06-08 13:16:00|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623158170000|2021-06-08 13:16:10|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623158180000|2021-06-08 13:16:20|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|6
1623158190000|2021-06-08 13:16:30|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623158210000|2021-06-08 13:16:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623158230000|2021-06-08 13:17:10|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|6
1623158240000|2021-06-08 13:17:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623158250000|2021-06-08 13:17:30|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623158260000|2021-06-08 13:17:40|2437.6|2431.6|2438.1|2432.1|2438.6|2432.6|2437.4|2431.4|14
1623158270000|2021-06-08 13:17:50|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623158280000|2021-06-08 13:18:00|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|6
1623158300000|2021-06-08 13:18:20|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|4
1623158310000|2021-06-08 13:18:30|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1623158320000|2021-06-08 13:18:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|5
1623158330000|2021-06-08 13:18:50|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.1|2431.1|6
1623158340000|2021-06-08 13:19:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|3
1623158350000|2021-06-08 13:19:10|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623158370000|2021-06-08 13:19:30|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623158380000|2021-06-08 13:19:40|2437.1|2431.1|2437.9|2431.9|2437.9|2431.9|2437.1|2431.1|4
1623158390000|2021-06-08 13:19:50|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623158400000|2021-06-08 13:20:00|2437.1|2431.1|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|5
1623158410000|2021-06-08 13:20:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|3
1623158420000|2021-06-08 13:20:20|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|2
1623158430000|2021-06-08 13:20:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623158460000|2021-06-08 13:21:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623158470000|2021-06-08 13:21:10|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623158480000|2021-06-08 13:21:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623158500000|2021-06-08 13:21:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623158520000|2021-06-08 13:22:00|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|4
1623158530000|2021-06-08 13:22:10|2437.4|2431.4|2438.4|2432.4|2438.4|2432.4|2437.4|2431.4|4
1623158540000|2021-06-08 13:22:20|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623158550000|2021-06-08 13:22:30|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|2
1623158560000|2021-06-08 13:22:40|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|4
1623158570000|2021-06-08 13:22:50|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623158580000|2021-06-08 13:23:00|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623158590000|2021-06-08 13:23:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623158630000|2021-06-08 13:23:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1623158640000|2021-06-08 13:24:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623158650000|2021-06-08 13:24:10|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1623158660000|2021-06-08 13:24:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623158700000|2021-06-08 13:25:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623158710000|2021-06-08 13:25:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623158730000|2021-06-08 13:25:30|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1623158740000|2021-06-08 13:25:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623158750000|2021-06-08 13:25:50|2435.9|2429.9|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|3
1623158760000|2021-06-08 13:26:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|3
1623158770000|2021-06-08 13:26:10|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|4
1623158780000|2021-06-08 13:26:20|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623158820000|2021-06-08 13:27:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623158830000|2021-06-08 13:27:10|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623158840000|2021-06-08 13:27:20|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623158860000|2021-06-08 13:27:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|4
1623158880000|2021-06-08 13:28:00|2434.4|2428.4|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|3
1623158920000|2021-06-08 13:28:40|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623158930000|2021-06-08 13:28:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623158940000|2021-06-08 13:29:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623158950000|2021-06-08 13:29:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623158970000|2021-06-08 13:29:30|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|3
1623158990000|2021-06-08 13:29:50|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|2
1623159000000|2021-06-08 13:30:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|3
1623159010000|2021-06-08 13:30:10|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|4
1623159020000|2021-06-08 13:30:20|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623159030000|2021-06-08 13:30:30|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623159040000|2021-06-08 13:30:40|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623159060000|2021-06-08 13:31:00|2437.4|2431.4|2436.1|2430.1|2437.4|2431.4|2436.1|2430.1|3
1623159070000|2021-06-08 13:31:10|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623159080000|2021-06-08 13:31:20|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|2
1623159090000|2021-06-08 13:31:30|2435.9|2429.9|2436.1|2430.1|2436.4|2430.4|2435.9|2429.9|4
1623159100000|2021-06-08 13:31:40|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|8
1623159110000|2021-06-08 13:31:50|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|6
1623159120000|2021-06-08 13:32:00|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.1|2431.1|7
1623159150000|2021-06-08 13:32:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623159170000|2021-06-08 13:32:50|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1623159190000|2021-06-08 13:33:10|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623159220000|2021-06-08 13:33:40|2438.6|2432.6|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|3
1623159230000|2021-06-08 13:33:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623159240000|2021-06-08 13:34:00|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|3
1623159260000|2021-06-08 13:34:20|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1623159270000|2021-06-08 13:34:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623159280000|2021-06-08 13:34:40|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|2
1623159290000|2021-06-08 13:34:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|4
1623159300000|2021-06-08 13:35:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623159320000|2021-06-08 13:35:20|2439.6|2433.6|2439.6|2433.6|2439.9|2433.9|2439.4|2433.4|5
1623159330000|2021-06-08 13:35:30|2439.4|2433.4|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|5
1623159340000|2021-06-08 13:35:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623159350000|2021-06-08 13:35:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623159360000|2021-06-08 13:36:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623159380000|2021-06-08 13:36:20|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1623159390000|2021-06-08 13:36:30|2439.1|2433.1|2439.4|2433.4|2439.6|2433.6|2439.1|2433.1|4
1623159400000|2021-06-08 13:36:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|5
1623159410000|2021-06-08 13:36:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623159460000|2021-06-08 13:37:40|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623159480000|2021-06-08 13:38:00|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|3
1623159490000|2021-06-08 13:38:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623159530000|2021-06-08 13:38:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623159540000|2021-06-08 13:39:00|2440.1|2434.1|2440.4|2434.4|2440.6|2434.6|2440.1|2434.1|3
1623159550000|2021-06-08 13:39:10|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.4|2434.4|5
1623159560000|2021-06-08 13:39:20|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1623159570000|2021-06-08 13:39:30|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1623159580000|2021-06-08 13:39:40|2440.4|2434.4|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|4
1623159590000|2021-06-08 13:39:50|2440.4|2434.4|2439.6|2433.6|2440.4|2434.4|2439.6|2433.6|3
1623159600000|2021-06-08 13:40:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623159620000|2021-06-08 13:40:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623159700000|2021-06-08 13:41:40|2438.9|2432.9|2438.4|2432.4|2439.4|2433.4|2438.4|2432.4|5
1623159710000|2021-06-08 13:41:50|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623159720000|2021-06-08 13:42:00|2438.1|2432.1|2437.4|2431.4|2438.1|2432.1|2437.4|2431.4|4
1623159730000|2021-06-08 13:42:10|2437.6|2431.6|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|4
1623159740000|2021-06-08 13:42:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623159750000|2021-06-08 13:42:30|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1623159760000|2021-06-08 13:42:40|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623159770000|2021-06-08 13:42:50|2437.9|2431.9|2438.6|2432.6|2438.6|2432.6|2437.9|2431.9|4
1623159780000|2021-06-08 13:43:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623159800000|2021-06-08 13:43:20|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|3
1623159820000|2021-06-08 13:43:40|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623159830000|2021-06-08 13:43:50|2438.6|2432.6|2437.6|2431.6|2438.6|2432.6|2437.6|2431.6|5
1623159840000|2021-06-08 13:44:00|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623159860000|2021-06-08 13:44:20|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|3
1623159870000|2021-06-08 13:44:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2436.6|2430.6|4
1623159880000|2021-06-08 13:44:40|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.4|2430.4|4
1623159890000|2021-06-08 13:44:50|2436.9|2430.9|2436.9|2430.9|2437.1|2431.1|2436.6|2430.6|5
1623159900000|2021-06-08 13:45:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|3
1623159920000|2021-06-08 13:45:20|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2435.9|2429.9|8
1623159930000|2021-06-08 13:45:30|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2435.9|2429.9|4
1623159940000|2021-06-08 13:45:40|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|4
1623159950000|2021-06-08 13:45:50|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623159960000|2021-06-08 13:46:00|2436.4|2430.4|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|3
1623159980000|2021-06-08 13:46:20|2436.9|2430.9|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|4
1623159990000|2021-06-08 13:46:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623160000000|2021-06-08 13:46:40|2436.6|2430.6|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|5
1623160010000|2021-06-08 13:46:50|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.1|2430.1|8
1623160020000|2021-06-08 13:47:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623160030000|2021-06-08 13:47:10|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623160050000|2021-06-08 13:47:30|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623160080000|2021-06-08 13:48:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623160090000|2021-06-08 13:48:10|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623160100000|2021-06-08 13:48:20|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623160110000|2021-06-08 13:48:30|2437.6|2431.6|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|3
1623160120000|2021-06-08 13:48:40|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623160130000|2021-06-08 13:48:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623160140000|2021-06-08 13:49:00|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.4|2431.4|4
1623160150000|2021-06-08 13:49:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623160170000|2021-06-08 13:49:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623160210000|2021-06-08 13:50:10|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1623160220000|2021-06-08 13:50:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|3
1623160230000|2021-06-08 13:50:30|2438.9|2432.9|2439.1|2433.1|2439.4|2433.4|2438.9|2432.9|10
1623160240000|2021-06-08 13:50:40|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|4
1623160250000|2021-06-08 13:50:50|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1623160270000|2021-06-08 13:51:10|2440.4|2434.4|2440.9|2434.9|2441.1|2435.1|2440.4|2434.4|6
1623160280000|2021-06-08 13:51:20|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623160290000|2021-06-08 13:51:30|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623160300000|2021-06-08 13:51:40|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623160320000|2021-06-08 13:52:00|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|3
1623160340000|2021-06-08 13:52:20|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623160350000|2021-06-08 13:52:30|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|6
1623160380000|2021-06-08 13:53:00|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623160390000|2021-06-08 13:53:10|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623160450000|2021-06-08 13:54:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|3
1623160460000|2021-06-08 13:54:20|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|5
1623160470000|2021-06-08 13:54:30|2442.1|2436.1|2441.1|2435.1|2442.1|2436.1|2441.1|2435.1|4
1623160480000|2021-06-08 13:54:40|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1623160490000|2021-06-08 13:54:50|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623160500000|2021-06-08 13:55:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623160530000|2021-06-08 13:55:30|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623160540000|2021-06-08 13:55:40|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2439.9|2433.9|3
1623160550000|2021-06-08 13:55:50|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|3
1623160560000|2021-06-08 13:56:00|2439.1|2433.1|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|3
1623160570000|2021-06-08 13:56:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623160590000|2021-06-08 13:56:30|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|3
1623160600000|2021-06-08 13:56:40|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623160610000|2021-06-08 13:56:50|2437.6|2431.6|2438.4|2432.4|2438.6|2432.6|2437.6|2431.6|5
1623160620000|2021-06-08 13:57:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623160630000|2021-06-08 13:57:10|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|3
1623160640000|2021-06-08 13:57:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623160650000|2021-06-08 13:57:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623160660000|2021-06-08 13:57:40|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|2
1623160670000|2021-06-08 13:57:50|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|2
1623160680000|2021-06-08 13:58:00|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.4|2431.4|5
1623160710000|2021-06-08 13:58:30|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623160720000|2021-06-08 13:58:40|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|3
1623160730000|2021-06-08 13:58:50|2436.9|2430.9|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|3
1623160740000|2021-06-08 13:59:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623160760000|2021-06-08 13:59:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623160770000|2021-06-08 13:59:30|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|3
1623160780000|2021-06-08 13:59:40|2437.1|2431.1|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|3
1623160800000|2021-06-08 14:00:00|2436.9|2430.9|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|4
1623160830000|2021-06-08 14:00:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623160850000|2021-06-08 14:00:50|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623160860000|2021-06-08 14:01:00|2438.1|2432.1|2438.9|2432.9|2438.9|2432.9|2438.1|2432.1|4
1623160870000|2021-06-08 14:01:10|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623160890000|2021-06-08 14:01:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623160900000|2021-06-08 14:01:40|2438.4|2432.4|2437.6|2431.6|2438.4|2432.4|2436.6|2430.6|7
1623160910000|2021-06-08 14:01:50|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623160920000|2021-06-08 14:02:00|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.6|2431.6|4
1623160930000|2021-06-08 14:02:10|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|2
1623160980000|2021-06-08 14:03:00|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1623160990000|2021-06-08 14:03:10|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|2
1623161000000|2021-06-08 14:03:20|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1623161010000|2021-06-08 14:03:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623161020000|2021-06-08 14:03:40|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1623161040000|2021-06-08 14:04:00|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623161060000|2021-06-08 14:04:20|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623161070000|2021-06-08 14:04:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623161080000|2021-06-08 14:04:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623161150000|2021-06-08 14:05:50|2441.1|2435.1|2442.6|2436.6|2442.6|2436.6|2441.1|2435.1|3
1623161160000|2021-06-08 14:06:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623161170000|2021-06-08 14:06:10|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|4
1623161180000|2021-06-08 14:06:20|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623161190000|2021-06-08 14:06:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623161210000|2021-06-08 14:06:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623161220000|2021-06-08 14:07:00|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1623161230000|2021-06-08 14:07:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623161280000|2021-06-08 14:08:00|2442.9|2436.9|2441.9|2435.9|2442.9|2436.9|2441.9|2435.9|2
1623161290000|2021-06-08 14:08:10|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623161310000|2021-06-08 14:08:30|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623161320000|2021-06-08 14:08:40|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623161350000|2021-06-08 14:09:10|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623161360000|2021-06-08 14:09:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623161370000|2021-06-08 14:09:30|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623161380000|2021-06-08 14:09:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623161430000|2021-06-08 14:10:30|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623161440000|2021-06-08 14:10:40|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623161460000|2021-06-08 14:11:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623161470000|2021-06-08 14:11:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623161480000|2021-06-08 14:11:20|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623161550000|2021-06-08 14:12:30|2441.4|2435.4|2440.1|2434.1|2441.4|2435.4|2440.1|2434.1|4
1623161560000|2021-06-08 14:12:40|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623161590000|2021-06-08 14:13:10|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623161630000|2021-06-08 14:13:50|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623161640000|2021-06-08 14:14:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623161650000|2021-06-08 14:14:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623161680000|2021-06-08 14:14:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623161690000|2021-06-08 14:14:50|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1623161710000|2021-06-08 14:15:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623161760000|2021-06-08 14:16:00|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623161800000|2021-06-08 14:16:40|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623161810000|2021-06-08 14:16:50|2438.6|2432.6|2437.9|2431.9|2438.6|2432.6|2437.9|2431.9|3
1623161820000|2021-06-08 14:17:00|2438.4|2432.4|2437.4|2431.4|2438.4|2432.4|2437.4|2431.4|2
1623161830000|2021-06-08 14:17:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623161840000|2021-06-08 14:17:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623161860000|2021-06-08 14:17:40|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2434.9|2428.9|2
1623161870000|2021-06-08 14:17:50|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623161890000|2021-06-08 14:18:10|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623161900000|2021-06-08 14:18:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2434.6|2428.6|4
1623161910000|2021-06-08 14:18:30|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.9|2428.9|3
1623161960000|2021-06-08 14:19:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623161980000|2021-06-08 14:19:40|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.1|2428.1|4
1623161990000|2021-06-08 14:19:50|2434.9|2428.9|2435.4|2429.4|2435.4|2429.4|2434.9|2428.9|5
1623162000000|2021-06-08 14:20:00|2435.6|2429.6|2436.4|2430.4|2436.4|2430.4|2435.6|2429.6|4
1623162010000|2021-06-08 14:20:10|2436.6|2430.6|2435.9|2429.9|2436.6|2430.6|2435.9|2429.9|2
1623162030000|2021-06-08 14:20:30|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1623162040000|2021-06-08 14:20:40|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|4
1623162050000|2021-06-08 14:20:50|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|2
1623162070000|2021-06-08 14:21:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623162100000|2021-06-08 14:21:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623162130000|2021-06-08 14:22:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623162350000|2021-06-08 14:25:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623162400000|2021-06-08 14:26:40|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|2
1623162410000|2021-06-08 14:26:50|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623162420000|2021-06-08 14:27:00|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1623162440000|2021-06-08 14:27:20|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623162460000|2021-06-08 14:27:40|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623162580000|2021-06-08 14:29:40|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623162590000|2021-06-08 14:29:50|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1623162600000|2021-06-08 14:30:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623162630000|2021-06-08 14:30:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623162640000|2021-06-08 14:30:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623162650000|2021-06-08 14:30:50|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1623162670000|2021-06-08 14:31:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623162690000|2021-06-08 14:31:30|2441.4|2435.4|2441.1|2435.1|2441.9|2435.9|2441.1|2435.1|6
1623162710000|2021-06-08 14:31:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623162720000|2021-06-08 14:32:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623162730000|2021-06-08 14:32:10|2440.9|2434.9|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|3
1623162760000|2021-06-08 14:32:40|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|3
1623162770000|2021-06-08 14:32:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623162800000|2021-06-08 14:33:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623162830000|2021-06-08 14:33:50|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1623162840000|2021-06-08 14:34:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623162870000|2021-06-08 14:34:30|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623162910000|2021-06-08 14:35:10|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623162930000|2021-06-08 14:35:30|2441.6|2435.6|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|7
1623162940000|2021-06-08 14:35:40|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623162980000|2021-06-08 14:36:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623162990000|2021-06-08 14:36:30|2441.6|2435.6|2443.4|2437.4|2443.6|2437.6|2441.6|2435.6|7
1623163000000|2021-06-08 14:36:40|2443.6|2437.6|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|2
1623163010000|2021-06-08 14:36:50|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623163020000|2021-06-08 14:37:00|2444.1|2438.1|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|3
1623163030000|2021-06-08 14:37:10|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|7
1623163040000|2021-06-08 14:37:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623163050000|2021-06-08 14:37:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623163060000|2021-06-08 14:37:40|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|3
1623163070000|2021-06-08 14:37:50|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|2
1623163090000|2021-06-08 14:38:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623163100000|2021-06-08 14:38:20|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|4
1623163110000|2021-06-08 14:38:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623163120000|2021-06-08 14:38:40|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623163140000|2021-06-08 14:39:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623163150000|2021-06-08 14:39:10|2446.1|2440.1|2447.1|2441.1|2447.1|2441.1|2446.1|2440.1|3
1623163160000|2021-06-08 14:39:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623163170000|2021-06-08 14:39:30|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623163180000|2021-06-08 14:39:40|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623163200000|2021-06-08 14:40:00|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|2
1623163210000|2021-06-08 14:40:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623163220000|2021-06-08 14:40:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623163230000|2021-06-08 14:40:30|2447.4|2441.4|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|6
1623163240000|2021-06-08 14:40:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623163250000|2021-06-08 14:40:50|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623163260000|2021-06-08 14:41:00|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|3
1623163270000|2021-06-08 14:41:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623163300000|2021-06-08 14:41:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623163350000|2021-06-08 14:42:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623163360000|2021-06-08 14:42:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623163370000|2021-06-08 14:42:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623163390000|2021-06-08 14:43:10|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|5
1623163400000|2021-06-08 14:43:20|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|2
1623163410000|2021-06-08 14:43:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623163430000|2021-06-08 14:43:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623163440000|2021-06-08 14:44:00|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|3
1623163480000|2021-06-08 14:44:40|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|3
1623163500000|2021-06-08 14:45:00|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|3
1623163510000|2021-06-08 14:45:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623163530000|2021-06-08 14:45:30|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|2
1623163540000|2021-06-08 14:45:40|2445.9|2439.9|2446.6|2440.6|2446.6|2440.6|2445.9|2439.9|4
1623163550000|2021-06-08 14:45:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623163560000|2021-06-08 14:46:00|2446.1|2440.1|2445.1|2439.1|2446.1|2440.1|2445.1|2439.1|4
1623163570000|2021-06-08 14:46:10|2444.9|2438.9|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|2
1623163580000|2021-06-08 14:46:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623163590000|2021-06-08 14:46:30|2444.9|2438.9|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|5
1623163610000|2021-06-08 14:46:50|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.1|2438.1|6
1623163620000|2021-06-08 14:47:00|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|6
1623163630000|2021-06-08 14:47:10|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|8
1623163650000|2021-06-08 14:47:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|3
1623163670000|2021-06-08 14:47:50|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623163680000|2021-06-08 14:48:00|2443.6|2437.6|2442.6|2436.6|2443.6|2437.6|2442.6|2436.6|5
1623163690000|2021-06-08 14:48:10|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623163700000|2021-06-08 14:48:20|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|3
1623163710000|2021-06-08 14:48:30|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|3
1623163720000|2021-06-08 14:48:40|2444.1|2438.1|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|4
1623163730000|2021-06-08 14:48:50|2443.6|2437.6|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|4
1623163740000|2021-06-08 14:49:00|2443.4|2437.4|2443.9|2437.9|2443.9|2437.9|2443.4|2437.4|3
1623163750000|2021-06-08 14:49:10|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1623163760000|2021-06-08 14:49:20|2444.6|2438.6|2445.6|2439.6|2445.9|2439.9|2444.6|2438.6|4
1623163770000|2021-06-08 14:49:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623163780000|2021-06-08 14:49:40|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623163790000|2021-06-08 14:49:50|2445.6|2439.6|2446.1|2440.1|2446.4|2440.4|2445.6|2439.6|5
1623163800000|2021-06-08 14:50:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623163810000|2021-06-08 14:50:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623163830000|2021-06-08 14:50:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623163840000|2021-06-08 14:50:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623163850000|2021-06-08 14:50:50|2446.9|2440.9|2446.9|2440.9|2447.4|2441.4|2446.6|2440.6|5
1623163860000|2021-06-08 14:51:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623163880000|2021-06-08 14:51:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623163890000|2021-06-08 14:51:30|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623163900000|2021-06-08 14:51:40|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|3
1623163920000|2021-06-08 14:52:00|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623163930000|2021-06-08 14:52:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|3
1623163940000|2021-06-08 14:52:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623163950000|2021-06-08 14:52:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623163980000|2021-06-08 14:53:00|2447.4|2441.4|2448.1|2442.1|2448.4|2442.4|2447.4|2441.4|5
1623163990000|2021-06-08 14:53:10|2447.9|2441.9|2447.6|2441.6|2449.4|2443.4|2447.6|2441.6|11
1623164000000|2021-06-08 14:53:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623164010000|2021-06-08 14:53:30|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623164020000|2021-06-08 14:53:40|2446.9|2440.9|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|5
1623164030000|2021-06-08 14:53:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623164040000|2021-06-08 14:54:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623164050000|2021-06-08 14:54:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623164060000|2021-06-08 14:54:20|2447.4|2441.4|2448.1|2442.1|2448.4|2442.4|2447.4|2441.4|5
1623164080000|2021-06-08 14:54:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623164090000|2021-06-08 14:54:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623164100000|2021-06-08 14:55:00|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|8
1623164130000|2021-06-08 14:55:30|2447.9|2441.9|2448.1|2442.1|2448.6|2442.6|2447.9|2441.9|4
1623164140000|2021-06-08 14:55:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623164150000|2021-06-08 14:55:50|2448.1|2442.1|2448.9|2442.9|2448.9|2442.9|2448.1|2442.1|3
1623164160000|2021-06-08 14:56:00|2449.6|2443.6|2449.1|2443.1|2449.9|2443.9|2448.9|2442.9|5
1623164170000|2021-06-08 14:56:10|2449.4|2443.4|2448.9|2442.9|2449.9|2443.9|2448.9|2442.9|6
1623164180000|2021-06-08 14:56:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623164250000|2021-06-08 14:57:30|2449.4|2443.4|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|3
1623164260000|2021-06-08 14:57:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2447.6|2441.6|6
1623164270000|2021-06-08 14:57:50|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|3
1623164280000|2021-06-08 14:58:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623164290000|2021-06-08 14:58:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623164300000|2021-06-08 14:58:20|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623164310000|2021-06-08 14:58:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|3
1623164330000|2021-06-08 14:58:50|2448.4|2442.4|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|3
1623164340000|2021-06-08 14:59:00|2448.9|2442.9|2447.6|2441.6|2448.9|2442.9|2446.9|2440.9|11
1623164350000|2021-06-08 14:59:10|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|2
1623164360000|2021-06-08 14:59:20|2446.1|2440.1|2447.1|2441.1|2447.1|2441.1|2446.1|2440.1|4
1623164370000|2021-06-08 14:59:30|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623164380000|2021-06-08 14:59:40|2446.4|2440.4|2446.9|2440.9|2447.1|2441.1|2446.4|2440.4|5
1623164430000|2021-06-08 15:00:30|2447.1|2441.1|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|4
1623164460000|2021-06-08 15:01:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|3
1623164470000|2021-06-08 15:01:10|2446.6|2440.6|2445.6|2439.6|2446.6|2440.6|2445.6|2439.6|5
1623164480000|2021-06-08 15:01:20|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623164490000|2021-06-08 15:01:30|2446.4|2440.4|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|5
1623164500000|2021-06-08 15:01:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623164510000|2021-06-08 15:01:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623164520000|2021-06-08 15:02:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623164530000|2021-06-08 15:02:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|3
1623164540000|2021-06-08 15:02:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|7
1623164550000|2021-06-08 15:02:30|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|5
1623164570000|2021-06-08 15:02:50|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|5
1623164580000|2021-06-08 15:03:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623164590000|2021-06-08 15:03:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623164610000|2021-06-08 15:03:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623164620000|2021-06-08 15:03:40|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|2
1623164630000|2021-06-08 15:03:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623164640000|2021-06-08 15:04:00|2445.9|2439.9|2446.4|2440.4|2446.6|2440.6|2445.9|2439.9|3
1623164650000|2021-06-08 15:04:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623164660000|2021-06-08 15:04:20|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|4
1623164670000|2021-06-08 15:04:30|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623164690000|2021-06-08 15:04:50|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|2
1623164700000|2021-06-08 15:05:00|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|2
1623164710000|2021-06-08 15:05:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623164720000|2021-06-08 15:05:20|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|3
1623164740000|2021-06-08 15:05:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623164750000|2021-06-08 15:05:50|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2445.1|2439.1|2
1623164760000|2021-06-08 15:06:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623164770000|2021-06-08 15:06:10|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623164780000|2021-06-08 15:06:20|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623164790000|2021-06-08 15:06:30|2445.4|2439.4|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|3
1623164800000|2021-06-08 15:06:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623164820000|2021-06-08 15:07:00|2445.9|2439.9|2446.4|2440.4|2446.6|2440.6|2445.9|2439.9|7
1623164840000|2021-06-08 15:07:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623164850000|2021-06-08 15:07:30|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623164880000|2021-06-08 15:08:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623164900000|2021-06-08 15:08:20|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|4
1623164910000|2021-06-08 15:08:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623164920000|2021-06-08 15:08:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623164930000|2021-06-08 15:08:50|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623164940000|2021-06-08 15:09:00|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|3
1623164950000|2021-06-08 15:09:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623164970000|2021-06-08 15:09:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623164990000|2021-06-08 15:09:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623165000000|2021-06-08 15:10:00|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|3
1623165010000|2021-06-08 15:10:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|3
1623165020000|2021-06-08 15:10:20|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|3
1623165050000|2021-06-08 15:10:50|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|3
1623165060000|2021-06-08 15:11:00|2446.4|2440.4|2447.4|2441.4|2447.4|2441.4|2446.1|2440.1|11
1623165080000|2021-06-08 15:11:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623165090000|2021-06-08 15:11:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623165100000|2021-06-08 15:11:40|2446.4|2440.4|2446.4|2440.4|2447.1|2441.1|2446.4|2440.4|9
1623165110000|2021-06-08 15:11:50|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623165120000|2021-06-08 15:12:00|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|3
1623165130000|2021-06-08 15:12:10|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|2
1623165150000|2021-06-08 15:12:30|2446.4|2440.4|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|4
1623165160000|2021-06-08 15:12:40|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623165180000|2021-06-08 15:13:00|2445.9|2439.9|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|4
1623165190000|2021-06-08 15:13:10|2446.4|2440.4|2448.1|2442.1|2448.6|2442.6|2446.4|2440.4|6
1623165200000|2021-06-08 15:13:20|2448.4|2442.4|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|3
1623165220000|2021-06-08 15:13:40|2448.6|2442.6|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|6
1623165230000|2021-06-08 15:13:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623165260000|2021-06-08 15:14:20|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|3
1623165280000|2021-06-08 15:14:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623165290000|2021-06-08 15:14:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623165300000|2021-06-08 15:15:00|2448.4|2442.4|2448.9|2442.9|2449.1|2443.1|2448.4|2442.4|4
1623165310000|2021-06-08 15:15:10|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|6
1623165330000|2021-06-08 15:15:30|2449.9|2443.9|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|3
1623165340000|2021-06-08 15:15:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623165350000|2021-06-08 15:15:50|2450.1|2444.1|2451.1|2445.1|2451.1|2445.1|2449.9|2443.9|6
1623165360000|2021-06-08 15:16:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623165370000|2021-06-08 15:16:10|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|5
1623165380000|2021-06-08 15:16:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623165400000|2021-06-08 15:16:40|2450.6|2444.6|2451.1|2445.1|2451.4|2445.4|2450.6|2444.6|5
1623165410000|2021-06-08 15:16:50|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|2
1623165470000|2021-06-08 15:17:50|2451.6|2445.6|2452.1|2446.1|2452.4|2446.4|2451.6|2445.6|5
1623165480000|2021-06-08 15:18:00|2451.9|2445.9|2453.4|2447.4|2453.6|2447.6|2451.9|2445.9|7
1623165490000|2021-06-08 15:18:10|2453.1|2447.1|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|8
1623165500000|2021-06-08 15:18:20|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|3
1623165510000|2021-06-08 15:18:30|2453.4|2447.4|2451.9|2445.9|2453.4|2447.4|2451.9|2445.9|6
1623165520000|2021-06-08 15:18:40|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623165530000|2021-06-08 15:18:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623165540000|2021-06-08 15:19:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|5
1623165550000|2021-06-08 15:19:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623165560000|2021-06-08 15:19:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623165570000|2021-06-08 15:19:30|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|4
1623165590000|2021-06-08 15:19:50|2449.6|2443.6|2448.6|2442.6|2449.6|2443.6|2448.6|2442.6|4
1623165600000|2021-06-08 15:20:00|2448.9|2442.9|2450.1|2444.1|2450.1|2444.1|2448.9|2442.9|4
1623165610000|2021-06-08 15:20:10|2450.4|2444.4|2450.9|2444.9|2451.1|2445.1|2450.4|2444.4|3
1623165620000|2021-06-08 15:20:20|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623165630000|2021-06-08 15:20:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623165640000|2021-06-08 15:20:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623165650000|2021-06-08 15:20:50|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623165690000|2021-06-08 15:21:30|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.6|2444.6|3
1623165720000|2021-06-08 15:22:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|3
1623165730000|2021-06-08 15:22:10|2450.9|2444.9|2451.6|2445.6|2451.6|2445.6|2450.9|2444.9|3
1623165740000|2021-06-08 15:22:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623165760000|2021-06-08 15:22:40|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623165770000|2021-06-08 15:22:50|2451.6|2445.6|2450.9|2444.9|2451.6|2445.6|2450.9|2444.9|3
1623165790000|2021-06-08 15:23:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623165800000|2021-06-08 15:23:20|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|3
1623165830000|2021-06-08 15:23:50|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623165870000|2021-06-08 15:24:30|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623165890000|2021-06-08 15:24:50|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623165920000|2021-06-08 15:25:20|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623165950000|2021-06-08 15:25:50|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623165960000|2021-06-08 15:26:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623165970000|2021-06-08 15:26:10|2451.1|2445.1|2450.1|2444.1|2451.1|2445.1|2450.1|2444.1|3
1623165980000|2021-06-08 15:26:20|2448.9|2442.9|2450.4|2444.4|2450.4|2444.4|2448.9|2442.9|5
1623165990000|2021-06-08 15:26:30|2450.1|2444.1|2449.4|2443.4|2450.1|2444.1|2449.1|2443.1|3
1623166010000|2021-06-08 15:26:50|2449.9|2443.9|2448.1|2442.1|2449.9|2443.9|2448.1|2442.1|3
1623166020000|2021-06-08 15:27:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623166030000|2021-06-08 15:27:10|2447.6|2441.6|2447.9|2441.9|2449.1|2443.1|2446.4|2440.4|9
1623166040000|2021-06-08 15:27:20|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623166050000|2021-06-08 15:27:30|2448.4|2442.4|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|4
1623166060000|2021-06-08 15:27:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623166080000|2021-06-08 15:28:00|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|4
1623166090000|2021-06-08 15:28:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623166110000|2021-06-08 15:28:30|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623166130000|2021-06-08 15:28:50|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|2
1623166140000|2021-06-08 15:29:00|2449.6|2443.6|2450.1|2444.1|2450.4|2444.4|2449.6|2443.6|4
1623166160000|2021-06-08 15:29:20|2450.4|2444.4|2451.1|2445.1|2451.6|2445.6|2450.4|2444.4|11
1623166170000|2021-06-08 15:29:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623166180000|2021-06-08 15:29:40|2451.1|2445.1|2450.4|2444.4|2451.1|2445.1|2450.4|2444.4|3
1623166190000|2021-06-08 15:29:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623166200000|2021-06-08 15:30:00|2451.6|2445.6|2453.4|2447.4|2453.4|2447.4|2451.6|2445.6|10
1623166210000|2021-06-08 15:30:10|2453.6|2447.6|2454.6|2448.6|2455.1|2449.1|2453.1|2447.1|12
1623166220000|2021-06-08 15:30:20|2454.9|2448.9|2455.4|2449.4|2455.6|2449.6|2454.1|2448.1|11
1623166230000|2021-06-08 15:30:30|2455.6|2449.6|2455.9|2449.9|2456.1|2450.1|2454.9|2448.9|11
1623166240000|2021-06-08 15:30:40|2456.1|2450.1|2453.1|2447.1|2456.1|2450.1|2453.1|2447.1|15
1623166250000|2021-06-08 15:30:50|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.4|2447.4|9
1623166260000|2021-06-08 15:31:00|2454.1|2448.1|2454.9|2448.9|2454.9|2448.9|2454.1|2448.1|3
1623166270000|2021-06-08 15:31:10|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|3
1623166280000|2021-06-08 15:31:20|2455.4|2449.4|2454.6|2448.6|2455.4|2449.4|2453.6|2447.6|10
1623166290000|2021-06-08 15:31:30|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2454.1|2448.1|6
1623166300000|2021-06-08 15:31:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623166310000|2021-06-08 15:31:50|2454.6|2448.6|2455.4|2449.4|2455.6|2449.6|2454.6|2448.6|5
1623166320000|2021-06-08 15:32:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|3
1623166330000|2021-06-08 15:32:10|2455.4|2449.4|2454.4|2448.4|2455.6|2449.6|2454.4|2448.4|8
1623166340000|2021-06-08 15:32:20|2454.1|2448.1|2455.9|2449.9|2455.9|2449.9|2454.1|2448.1|5
1623166350000|2021-06-08 15:32:30|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|3
1623166360000|2021-06-08 15:32:40|2455.4|2449.4|2453.9|2447.9|2455.4|2449.4|2453.9|2447.9|5
1623166370000|2021-06-08 15:32:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623166380000|2021-06-08 15:33:00|2454.9|2448.9|2455.9|2449.9|2455.9|2449.9|2454.9|2448.9|6
1623166390000|2021-06-08 15:33:10|2455.6|2449.6|2455.9|2449.9|2456.1|2450.1|2455.6|2449.6|8
1623166400000|2021-06-08 15:33:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|7
1623166420000|2021-06-08 15:33:40|2456.1|2450.1|2456.1|2450.1|2456.4|2450.4|2455.1|2449.1|8
1623166430000|2021-06-08 15:33:50|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623166440000|2021-06-08 15:34:00|2456.9|2450.9|2456.4|2450.4|2457.1|2451.1|2456.4|2450.4|8
1623166450000|2021-06-08 15:34:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623166460000|2021-06-08 15:34:20|2456.9|2450.9|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|5
1623166470000|2021-06-08 15:34:30|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|2
1623166480000|2021-06-08 15:34:40|2455.6|2449.6|2455.6|2449.6|2455.9|2449.9|2455.4|2449.4|5
1623166490000|2021-06-08 15:34:50|2455.4|2449.4|2455.9|2449.9|2456.4|2450.4|2454.9|2448.9|12
1623166500000|2021-06-08 15:35:00|2455.6|2449.6|2454.1|2448.1|2455.6|2449.6|2454.1|2448.1|9
1623166510000|2021-06-08 15:35:10|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|4
1623166520000|2021-06-08 15:35:20|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623166530000|2021-06-08 15:35:30|2453.4|2447.4|2453.6|2447.6|2454.4|2448.4|2453.4|2447.4|6
1623166540000|2021-06-08 15:35:40|2453.9|2447.9|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1623166550000|2021-06-08 15:35:50|2454.6|2448.6|2454.9|2448.9|2455.1|2449.1|2454.6|2448.6|4
1623166600000|2021-06-08 15:36:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623166620000|2021-06-08 15:37:00|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623166630000|2021-06-08 15:37:10|2454.4|2448.4|2453.6|2447.6|2454.4|2448.4|2453.6|2447.6|4
1623166640000|2021-06-08 15:37:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623166650000|2021-06-08 15:37:30|2454.1|2448.1|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|3
1623166660000|2021-06-08 15:37:40|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|3
1623166670000|2021-06-08 15:37:50|2454.1|2448.1|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|2
1623166680000|2021-06-08 15:38:00|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623166700000|2021-06-08 15:38:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|3
1623166730000|2021-06-08 15:38:50|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623166760000|2021-06-08 15:39:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623166770000|2021-06-08 15:39:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|5
1623166780000|2021-06-08 15:39:40|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1623166790000|2021-06-08 15:39:50|2455.1|2449.1|2454.6|2448.6|2455.4|2449.4|2454.6|2448.6|5
1623166800000|2021-06-08 15:40:00|2454.9|2448.9|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|4
1623166840000|2021-06-08 15:40:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623166850000|2021-06-08 15:40:50|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|4
1623166880000|2021-06-08 15:41:20|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623166890000|2021-06-08 15:41:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623166910000|2021-06-08 15:41:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623166930000|2021-06-08 15:42:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623166960000|2021-06-08 15:42:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623166980000|2021-06-08 15:43:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623166990000|2021-06-08 15:43:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623167000000|2021-06-08 15:43:20|2454.6|2448.6|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|3
1623167010000|2021-06-08 15:43:30|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|3
1623167050000|2021-06-08 15:44:10|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623167080000|2021-06-08 15:44:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623167100000|2021-06-08 15:45:00|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1623167110000|2021-06-08 15:45:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623167170000|2021-06-08 15:46:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623167180000|2021-06-08 15:46:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623167190000|2021-06-08 15:46:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623167200000|2021-06-08 15:46:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623167230000|2021-06-08 15:47:10|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623167240000|2021-06-08 15:47:20|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623167260000|2021-06-08 15:47:40|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623167270000|2021-06-08 15:47:50|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623167280000|2021-06-08 15:48:00|2454.6|2448.6|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|3
1623167330000|2021-06-08 15:48:50|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|3
1623167340000|2021-06-08 15:49:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623167360000|2021-06-08 15:49:20|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|4
1623167400000|2021-06-08 15:50:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.4|2447.4|6
1623167410000|2021-06-08 15:50:10|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623167420000|2021-06-08 15:50:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623167450000|2021-06-08 15:50:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623167460000|2021-06-08 15:51:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623167500000|2021-06-08 15:51:40|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|3
1623167600000|2021-06-08 15:53:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623167650000|2021-06-08 15:54:10|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|3
1623167670000|2021-06-08 15:54:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623167680000|2021-06-08 15:54:40|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|3
1623167690000|2021-06-08 15:54:50|2453.6|2447.6|2452.4|2446.4|2454.1|2448.1|2452.4|2446.4|4
1623167710000|2021-06-08 15:55:10|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623167720000|2021-06-08 15:55:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623167730000|2021-06-08 15:55:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623167760000|2021-06-08 15:56:00|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|2
1623167770000|2021-06-08 15:56:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623167860000|2021-06-08 15:57:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623167870000|2021-06-08 15:57:50|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623167910000|2021-06-08 15:58:30|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623167930000|2021-06-08 15:58:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623167950000|2021-06-08 15:59:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623167960000|2021-06-08 15:59:20|2452.9|2446.9|2452.4|2446.4|2452.9|2446.9|2452.4|2446.4|2
1623167980000|2021-06-08 15:59:40|2452.6|2446.6|2451.9|2445.9|2452.6|2446.6|2451.9|2445.9|4
1623167990000|2021-06-08 15:59:50|2452.4|2446.4|2452.9|2446.9|2453.1|2447.1|2452.4|2446.4|4
1623168000000|2021-06-08 16:00:00|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|2
1623168010000|2021-06-08 16:00:10|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1623168040000|2021-06-08 16:00:40|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|3
1623168050000|2021-06-08 16:00:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168080000|2021-06-08 16:01:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623168110000|2021-06-08 16:01:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623168120000|2021-06-08 16:02:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623168140000|2021-06-08 16:02:20|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623168160000|2021-06-08 16:02:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623168180000|2021-06-08 16:03:00|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|5
1623168200000|2021-06-08 16:03:20|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623168240000|2021-06-08 16:04:00|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2454.9|2448.9|4
1623168270000|2021-06-08 16:04:30|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|3
1623168320000|2021-06-08 16:05:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623168410000|2021-06-08 16:06:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623168420000|2021-06-08 16:07:00|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|3
1623168430000|2021-06-08 16:07:10|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168450000|2021-06-08 16:07:30|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623168460000|2021-06-08 16:07:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168470000|2021-06-08 16:07:50|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623168480000|2021-06-08 16:08:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168490000|2021-06-08 16:08:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623168500000|2021-06-08 16:08:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168530000|2021-06-08 16:08:50|2454.1|2448.1|2454.6|2448.6|2455.1|2449.1|2454.1|2448.1|6
1623168540000|2021-06-08 16:09:00|2454.4|2448.4|2455.6|2449.6|2455.6|2449.6|2454.4|2448.4|4
1623168550000|2021-06-08 16:09:10|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623168560000|2021-06-08 16:09:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623168610000|2021-06-08 16:10:10|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623168640000|2021-06-08 16:10:40|2456.1|2450.1|2457.1|2451.1|2457.1|2451.1|2456.1|2450.1|2
1623168650000|2021-06-08 16:10:50|2456.9|2450.9|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|3
1623168660000|2021-06-08 16:11:00|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623168670000|2021-06-08 16:11:10|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1623168690000|2021-06-08 16:11:30|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1623168710000|2021-06-08 16:11:50|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1623168730000|2021-06-08 16:12:10|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623168780000|2021-06-08 16:13:00|2455.1|2449.1|2455.9|2449.9|2455.9|2449.9|2455.1|2449.1|3
1623168840000|2021-06-08 16:14:00|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623168860000|2021-06-08 16:14:20|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|3
1623168870000|2021-06-08 16:14:30|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1623168890000|2021-06-08 16:14:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623168910000|2021-06-08 16:15:10|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|3
1623168930000|2021-06-08 16:15:30|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1623168940000|2021-06-08 16:15:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623168950000|2021-06-08 16:15:50|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623168960000|2021-06-08 16:16:00|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623169000000|2021-06-08 16:16:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623169010000|2021-06-08 16:16:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623169020000|2021-06-08 16:17:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623169030000|2021-06-08 16:17:10|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623169040000|2021-06-08 16:17:20|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|2
1623169150000|2021-06-08 16:19:10|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1623169280000|2021-06-08 16:21:20|2455.4|2449.4|2454.9|2448.9|2455.4|2449.4|2454.9|2448.9|3
1623169320000|2021-06-08 16:22:00|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|2
1623169410000|2021-06-08 16:23:30|2454.6|2448.6|2454.1|2448.1|2454.6|2448.6|2454.1|2448.1|2
1623169430000|2021-06-08 16:23:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623169460000|2021-06-08 16:24:20|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623169500000|2021-06-08 16:25:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623169510000|2021-06-08 16:25:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623169520000|2021-06-08 16:25:20|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.4|2447.4|5
1623169560000|2021-06-08 16:26:00|2453.4|2447.4|2453.9|2447.9|2453.9|2447.9|2453.4|2447.4|3
1623169570000|2021-06-08 16:26:10|2454.4|2448.4|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|4
1623169600000|2021-06-08 16:26:40|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623169620000|2021-06-08 16:27:00|2454.4|2448.4|2455.1|2449.1|2455.1|2449.1|2454.4|2448.4|2
1623169630000|2021-06-08 16:27:10|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1623169640000|2021-06-08 16:27:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623169670000|2021-06-08 16:27:50|2455.1|2449.1|2455.9|2449.9|2455.9|2449.9|2455.1|2449.1|2
1623169680000|2021-06-08 16:28:00|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|4
1623169690000|2021-06-08 16:28:10|2455.1|2449.1|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|2
1623169750000|2021-06-08 16:29:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623169760000|2021-06-08 16:29:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623169770000|2021-06-08 16:29:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623169790000|2021-06-08 16:29:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623169800000|2021-06-08 16:30:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623169840000|2021-06-08 16:30:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623169850000|2021-06-08 16:30:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623169870000|2021-06-08 16:31:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|4
1623169880000|2021-06-08 16:31:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623169890000|2021-06-08 16:31:30|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623169900000|2021-06-08 16:31:40|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623169940000|2021-06-08 16:32:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|5
1623169970000|2021-06-08 16:32:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623169980000|2021-06-08 16:33:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623170000000|2021-06-08 16:33:20|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|3
1623170020000|2021-06-08 16:33:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623170050000|2021-06-08 16:34:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623170060000|2021-06-08 16:34:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623170100000|2021-06-08 16:35:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623170190000|2021-06-08 16:36:30|2453.9|2447.9|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|3
1623170210000|2021-06-08 16:36:50|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1623170220000|2021-06-08 16:37:00|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1623170230000|2021-06-08 16:37:10|2453.6|2447.6|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|3
1623170240000|2021-06-08 16:37:20|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|7
1623170260000|2021-06-08 16:37:40|2453.6|2447.6|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|3
1623170280000|2021-06-08 16:38:00|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1623170340000|2021-06-08 16:39:00|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|2
1623170470000|2021-06-08 16:41:10|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|3
1623170530000|2021-06-08 16:42:10|2455.6|2449.6|2456.6|2450.6|2456.9|2450.9|2455.6|2449.6|4
1623170540000|2021-06-08 16:42:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623170550000|2021-06-08 16:42:30|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623170570000|2021-06-08 16:42:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623170580000|2021-06-08 16:43:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623170600000|2021-06-08 16:43:20|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|2
1623170610000|2021-06-08 16:43:30|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623170620000|2021-06-08 16:43:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623170630000|2021-06-08 16:43:50|2456.9|2450.9|2457.1|2451.1|2457.6|2451.6|2456.9|2450.9|3
1623170640000|2021-06-08 16:44:00|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623170700000|2021-06-08 16:45:00|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623170720000|2021-06-08 16:45:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1623170730000|2021-06-08 16:45:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623170760000|2021-06-08 16:46:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623170840000|2021-06-08 16:47:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623170860000|2021-06-08 16:47:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623170920000|2021-06-08 16:48:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623171030000|2021-06-08 16:50:30|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623171050000|2021-06-08 16:50:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623171100000|2021-06-08 16:51:40|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623171120000|2021-06-08 16:52:00|2456.4|2450.4|2457.1|2451.1|2457.1|2451.1|2456.4|2450.4|4
1623171160000|2021-06-08 16:52:40|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|3
1623171180000|2021-06-08 16:53:00|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623171200000|2021-06-08 16:53:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623171250000|2021-06-08 16:54:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623171300000|2021-06-08 16:55:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1623171350000|2021-06-08 16:55:50|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1623171380000|2021-06-08 16:56:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623171390000|2021-06-08 16:56:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623171440000|2021-06-08 16:57:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623171450000|2021-06-08 16:57:30|2456.1|2450.1|2456.3|2450.3|2456.3|2450.3|2456.1|2450.1|2
1623171510000|2021-06-08 16:58:30|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1623171550000|2021-06-08 16:59:10|2456.8|2450.8|2456.1|2450.1|2456.8|2450.8|2456.1|2450.1|2
1623171560000|2021-06-08 16:59:20|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1623196920000|2021-06-09 00:02:00|2454.4|2448.4|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|3
1623196930000|2021-06-09 00:02:10|2453.9|2447.9|2454.3|2448.3|2454.3|2448.3|2453.9|2447.9|2
1623196950000|2021-06-09 00:02:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1623196980000|2021-06-09 00:03:00|2453.9|2447.9|2452.6|2446.6|2453.9|2447.9|2452.5|2446.5|3
1623197000000|2021-06-09 00:03:20|2453|2447|2454.3|2448.3|2454.4|2448.4|2453|2447|3
1623197030000|2021-06-09 00:03:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623197050000|2021-06-09 00:04:10|2454.6|2448.6|2454|2448|2454.6|2448.6|2453.3|2447.3|10
1623197090000|2021-06-09 00:04:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623197140000|2021-06-09 00:05:40|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|2
1623197210000|2021-06-09 00:06:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623197360000|2021-06-09 00:09:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623197440000|2021-06-09 00:10:40|2453.6|2447.6|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|2
1623197450000|2021-06-09 00:10:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623197460000|2021-06-09 00:11:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623197680000|2021-06-09 00:14:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623198010000|2021-06-09 00:20:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623198200000|2021-06-09 00:23:20|2453.6|2447.6|2454.6|2448.6|2454.6|2448.6|2453.6|2447.6|2
1623198290000|2021-06-09 00:24:50|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623198590000|2021-06-09 00:29:50|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623198600000|2021-06-09 00:30:00|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1623198670000|2021-06-09 00:31:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623199520000|2021-06-09 00:45:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1623199980000|2021-06-09 00:53:00|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623200000000|2021-06-09 00:53:20|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623200160000|2021-06-09 00:56:00|2457.4|2451.4|2456.9|2450.9|2457.4|2451.4|2456.9|2450.9|2
1623200170000|2021-06-09 00:56:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623200220000|2021-06-09 00:57:00|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1623200340000|2021-06-09 00:59:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623200400000|2021-06-09 01:00:00|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|7
1623200410000|2021-06-09 01:00:10|2456.9|2450.9|2454.9|2448.9|2456.9|2450.9|2454.4|2448.4|10
1623200420000|2021-06-09 01:00:20|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|6
1623200430000|2021-06-09 01:00:30|2454.6|2448.6|2453.4|2447.4|2454.6|2448.6|2453.1|2447.1|9
1623200440000|2021-06-09 01:00:40|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.4|2447.4|8
1623200450000|2021-06-09 01:00:50|2453.6|2447.6|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|10
1623200460000|2021-06-09 01:01:00|2453.9|2447.9|2453.1|2447.1|2453.9|2447.9|2453.1|2447.1|12
1623200470000|2021-06-09 01:01:10|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|13
1623200480000|2021-06-09 01:01:20|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|4
1623200490000|2021-06-09 01:01:30|2452.9|2446.9|2451.6|2445.6|2452.9|2446.9|2451.6|2445.6|9
1623200500000|2021-06-09 01:01:40|2451.4|2445.4|2450.1|2444.1|2451.6|2445.6|2450.1|2444.1|12
1623200510000|2021-06-09 01:01:50|2450.4|2444.4|2450.6|2444.6|2450.9|2444.9|2450.4|2444.4|6
1623200520000|2021-06-09 01:02:00|2450.9|2444.9|2450.6|2444.6|2451.6|2445.6|2450.6|2444.6|7
1623200530000|2021-06-09 01:02:10|2450.9|2444.9|2451.1|2445.1|2451.4|2445.4|2450.9|2444.9|5
1623200540000|2021-06-09 01:02:20|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.1|2444.1|6
1623200550000|2021-06-09 01:02:30|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623200570000|2021-06-09 01:02:50|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.6|2443.6|5
1623200580000|2021-06-09 01:03:00|2450.1|2444.1|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|4
1623200600000|2021-06-09 01:03:20|2450.1|2444.1|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|4
1623200610000|2021-06-09 01:03:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623200620000|2021-06-09 01:03:40|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.4|2442.4|6
1623200630000|2021-06-09 01:03:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623200640000|2021-06-09 01:04:00|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2446.6|2440.6|5
1623200650000|2021-06-09 01:04:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.6|2441.6|4
1623200660000|2021-06-09 01:04:20|2448.1|2442.1|2448.4|2442.4|2448.6|2442.6|2447.9|2441.9|4
1623200670000|2021-06-09 01:04:30|2448.6|2442.6|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|4
1623200680000|2021-06-09 01:04:40|2449.9|2443.9|2449.1|2443.1|2449.9|2443.9|2449.1|2443.1|4
1623200690000|2021-06-09 01:04:50|2449.4|2443.4|2450.1|2444.1|2450.1|2444.1|2449.4|2443.4|4
1623200700000|2021-06-09 01:05:00|2449.9|2443.9|2450.6|2444.6|2450.6|2444.6|2449.9|2443.9|6
1623200710000|2021-06-09 01:05:10|2450.4|2444.4|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|3
1623200720000|2021-06-09 01:05:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|3
1623200730000|2021-06-09 01:05:30|2450.9|2444.9|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|3
1623200740000|2021-06-09 01:05:40|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623200750000|2021-06-09 01:05:50|2450.9|2444.9|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|4
1623200760000|2021-06-09 01:06:00|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623200770000|2021-06-09 01:06:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623200780000|2021-06-09 01:06:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623200790000|2021-06-09 01:06:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|5
1623200800000|2021-06-09 01:06:40|2450.1|2444.1|2448.9|2442.9|2450.1|2444.1|2448.9|2442.9|9
1623200810000|2021-06-09 01:06:50|2449.1|2443.1|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|5
1623200820000|2021-06-09 01:07:00|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1623200840000|2021-06-09 01:07:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623200850000|2021-06-09 01:07:30|2447.4|2441.4|2447.9|2441.9|2448.9|2442.9|2447.4|2441.4|11
1623200860000|2021-06-09 01:07:40|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|4
1623200870000|2021-06-09 01:07:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623200880000|2021-06-09 01:08:00|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.9|2441.9|3
1623200890000|2021-06-09 01:08:10|2447.9|2441.9|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|3
1623200900000|2021-06-09 01:08:20|2447.9|2441.9|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|4
1623200910000|2021-06-09 01:08:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623200920000|2021-06-09 01:08:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623200930000|2021-06-09 01:08:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623200940000|2021-06-09 01:09:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623200950000|2021-06-09 01:09:10|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|5
1623200960000|2021-06-09 01:09:20|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|2
1623200980000|2021-06-09 01:09:40|2446.4|2440.4|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|5
1623200990000|2021-06-09 01:09:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|6
1623201000000|2021-06-09 01:10:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623201010000|2021-06-09 01:10:10|2447.9|2441.9|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|3
1623201030000|2021-06-09 01:10:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623201040000|2021-06-09 01:10:40|2447.6|2441.6|2447.6|2441.6|2447.9|2441.9|2446.9|2440.9|7
1623201060000|2021-06-09 01:11:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623201080000|2021-06-09 01:11:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623201090000|2021-06-09 01:11:30|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623201100000|2021-06-09 01:11:40|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.1|2440.1|5
1623201110000|2021-06-09 01:11:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623201120000|2021-06-09 01:12:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623201130000|2021-06-09 01:12:10|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|2
1623201140000|2021-06-09 01:12:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623201180000|2021-06-09 01:13:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623201230000|2021-06-09 01:13:50|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623201240000|2021-06-09 01:14:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623201250000|2021-06-09 01:14:10|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623201270000|2021-06-09 01:14:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623201280000|2021-06-09 01:14:40|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|3
1623201300000|2021-06-09 01:15:00|2447.4|2441.4|2449.1|2443.1|2449.1|2443.1|2447.4|2441.4|2
1623201310000|2021-06-09 01:15:10|2449.9|2443.9|2450.6|2444.6|2450.9|2444.9|2449.9|2443.9|6
1623201330000|2021-06-09 01:15:30|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623201340000|2021-06-09 01:15:40|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623201370000|2021-06-09 01:16:10|2450.9|2444.9|2449.9|2443.9|2450.9|2444.9|2449.9|2443.9|2
1623201380000|2021-06-09 01:16:20|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623201400000|2021-06-09 01:16:40|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.4|2443.4|5
1623201410000|2021-06-09 01:16:50|2449.1|2443.1|2450.6|2444.6|2450.6|2444.6|2449.1|2443.1|5
1623201420000|2021-06-09 01:17:00|2450.4|2444.4|2451.4|2445.4|2451.6|2445.6|2450.4|2444.4|7
1623201440000|2021-06-09 01:17:20|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.6|2444.6|2
1623201460000|2021-06-09 01:17:40|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|3
1623201470000|2021-06-09 01:17:50|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2448.9|2442.9|6
1623201480000|2021-06-09 01:18:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623201490000|2021-06-09 01:18:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623201520000|2021-06-09 01:18:40|2449.6|2443.6|2448.9|2442.9|2449.6|2443.6|2448.9|2442.9|4
1623201530000|2021-06-09 01:18:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623201600000|2021-06-09 01:20:00|2448.1|2442.1|2447.1|2441.1|2448.1|2442.1|2447.1|2441.1|2
1623201620000|2021-06-09 01:20:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623201630000|2021-06-09 01:20:30|2447.1|2441.1|2447.6|2441.6|2448.1|2442.1|2447.1|2441.1|6
1623201660000|2021-06-09 01:21:00|2447.4|2441.4|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|3
1623201670000|2021-06-09 01:21:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623201690000|2021-06-09 01:21:30|2447.1|2441.1|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|3
1623201770000|2021-06-09 01:22:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623201830000|2021-06-09 01:23:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623201870000|2021-06-09 01:24:30|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623201880000|2021-06-09 01:24:40|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623201890000|2021-06-09 01:24:50|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623201910000|2021-06-09 01:25:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623201930000|2021-06-09 01:25:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623201940000|2021-06-09 01:25:40|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623201980000|2021-06-09 01:26:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623202050000|2021-06-09 01:27:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623202100000|2021-06-09 01:28:20|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623202110000|2021-06-09 01:28:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623202130000|2021-06-09 01:28:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623202170000|2021-06-09 01:29:30|2446.6|2440.6|2447.4|2441.4|2447.6|2441.6|2446.6|2440.6|3
1623202180000|2021-06-09 01:29:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623202190000|2021-06-09 01:29:50|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623202200000|2021-06-09 01:30:00|2447.9|2441.9|2446.9|2440.9|2447.9|2441.9|2446.9|2440.9|2
1623202210000|2021-06-09 01:30:10|2446.6|2440.6|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|6
1623202220000|2021-06-09 01:30:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623202230000|2021-06-09 01:30:30|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623202240000|2021-06-09 01:30:40|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|6
1623202250000|2021-06-09 01:30:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623202270000|2021-06-09 01:31:10|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623202290000|2021-06-09 01:31:30|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2449.1|2443.1|4
1623202300000|2021-06-09 01:31:40|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623202330000|2021-06-09 01:32:10|2449.9|2443.9|2450.6|2444.6|2450.6|2444.6|2449.9|2443.9|2
1623202340000|2021-06-09 01:32:20|2450.9|2444.9|2452.1|2446.1|2452.1|2446.1|2450.9|2444.9|4
1623202350000|2021-06-09 01:32:30|2452.4|2446.4|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|3
1623202360000|2021-06-09 01:32:40|2452.6|2446.6|2452.9|2446.9|2453.1|2447.1|2452.4|2446.4|5
1623202370000|2021-06-09 01:32:50|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|8
1623202380000|2021-06-09 01:33:00|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623202390000|2021-06-09 01:33:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|7
1623202400000|2021-06-09 01:33:20|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.4|2446.4|4
1623202410000|2021-06-09 01:33:30|2453.1|2447.1|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|4
1623202420000|2021-06-09 01:33:40|2453.6|2447.6|2453.4|2447.4|2453.9|2447.9|2452.9|2446.9|8
1623202440000|2021-06-09 01:34:00|2453.1|2447.1|2453.9|2447.9|2453.9|2447.9|2453.1|2447.1|4
1623202450000|2021-06-09 01:34:10|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2452.6|2446.6|10
1623202460000|2021-06-09 01:34:20|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|3
1623202480000|2021-06-09 01:34:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623202490000|2021-06-09 01:34:50|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|5
1623202500000|2021-06-09 01:35:00|2453.1|2447.1|2452.4|2446.4|2453.9|2447.9|2452.4|2446.4|6
1623202510000|2021-06-09 01:35:10|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|6
1623202520000|2021-06-09 01:35:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623202530000|2021-06-09 01:35:30|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623202540000|2021-06-09 01:35:40|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623202560000|2021-06-09 01:36:00|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|3
1623202570000|2021-06-09 01:36:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623202580000|2021-06-09 01:36:20|2454.1|2448.1|2453.4|2447.4|2454.1|2448.1|2453.4|2447.4|2
1623202590000|2021-06-09 01:36:30|2453.9|2447.9|2452.6|2446.6|2453.9|2447.9|2452.6|2446.6|5
1623202600000|2021-06-09 01:36:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623202620000|2021-06-09 01:37:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623202640000|2021-06-09 01:37:20|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1623202650000|2021-06-09 01:37:30|2452.9|2446.9|2451.9|2445.9|2452.9|2446.9|2451.9|2445.9|5
1623202670000|2021-06-09 01:37:50|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|3
1623202680000|2021-06-09 01:38:00|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623202690000|2021-06-09 01:38:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623202700000|2021-06-09 01:38:20|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623202710000|2021-06-09 01:38:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623202740000|2021-06-09 01:39:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623202750000|2021-06-09 01:39:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623202770000|2021-06-09 01:39:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623202790000|2021-06-09 01:39:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623202800000|2021-06-09 01:40:00|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623202840000|2021-06-09 01:40:40|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.6|2444.6|4
1623202850000|2021-06-09 01:40:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623202900000|2021-06-09 01:41:40|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623202910000|2021-06-09 01:41:50|2450.1|2444.1|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|6
1623202920000|2021-06-09 01:42:00|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623202940000|2021-06-09 01:42:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623202950000|2021-06-09 01:42:30|2449.4|2443.4|2448.4|2442.4|2449.4|2443.4|2448.4|2442.4|5
1623202960000|2021-06-09 01:42:40|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|5
1623202980000|2021-06-09 01:43:00|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623203000000|2021-06-09 01:43:20|2449.1|2443.1|2449.4|2443.4|2449.6|2443.6|2448.6|2442.6|7
1623203020000|2021-06-09 01:43:40|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623203030000|2021-06-09 01:43:50|2449.6|2443.6|2448.4|2442.4|2449.6|2443.6|2448.4|2442.4|4
1623203050000|2021-06-09 01:44:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623203080000|2021-06-09 01:44:40|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|2
1623203090000|2021-06-09 01:44:50|2449.6|2443.6|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|4
1623203100000|2021-06-09 01:45:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|3
1623203120000|2021-06-09 01:45:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623203130000|2021-06-09 01:45:30|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623203150000|2021-06-09 01:45:50|2448.6|2442.6|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|5
1623203160000|2021-06-09 01:46:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623203200000|2021-06-09 01:46:40|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|3
1623203210000|2021-06-09 01:46:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623203220000|2021-06-09 01:47:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623203230000|2021-06-09 01:47:10|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623203240000|2021-06-09 01:47:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623203260000|2021-06-09 01:47:40|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623203270000|2021-06-09 01:47:50|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|5
1623203280000|2021-06-09 01:48:00|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|3
1623203290000|2021-06-09 01:48:10|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|6
1623203300000|2021-06-09 01:48:20|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|2
1623203310000|2021-06-09 01:48:30|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623203340000|2021-06-09 01:49:00|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1623203350000|2021-06-09 01:49:10|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623203370000|2021-06-09 01:49:30|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623203400000|2021-06-09 01:50:00|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|2
1623203420000|2021-06-09 01:50:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623203440000|2021-06-09 01:50:40|2449.9|2443.9|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|3
1623203450000|2021-06-09 01:50:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623203460000|2021-06-09 01:51:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623203500000|2021-06-09 01:51:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623203540000|2021-06-09 01:52:20|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623203560000|2021-06-09 01:52:40|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623203590000|2021-06-09 01:53:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623203610000|2021-06-09 01:53:30|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|3
1623203620000|2021-06-09 01:53:40|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623203670000|2021-06-09 01:54:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623203700000|2021-06-09 01:55:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|3
1623203720000|2021-06-09 01:55:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623203730000|2021-06-09 01:55:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623203750000|2021-06-09 01:55:50|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623203760000|2021-06-09 01:56:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|6
1623203770000|2021-06-09 01:56:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623203780000|2021-06-09 01:56:20|2446.6|2440.6|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|4
1623203790000|2021-06-09 01:56:30|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623203820000|2021-06-09 01:57:00|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|2
1623203830000|2021-06-09 01:57:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623203840000|2021-06-09 01:57:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|3
1623203860000|2021-06-09 01:57:40|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|3
1623203880000|2021-06-09 01:58:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623203900000|2021-06-09 01:58:20|2444.6|2438.6|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|3
1623203910000|2021-06-09 01:58:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623203930000|2021-06-09 01:58:50|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|3
1623203940000|2021-06-09 01:59:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623203950000|2021-06-09 01:59:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623203960000|2021-06-09 01:59:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|3
1623203990000|2021-06-09 01:59:50|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623204000000|2021-06-09 02:00:00|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|4
1623204030000|2021-06-09 02:00:30|2443.4|2437.4|2443.9|2437.9|2443.9|2437.9|2443.4|2437.4|2
1623204040000|2021-06-09 02:00:40|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1623204090000|2021-06-09 02:01:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623204100000|2021-06-09 02:01:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623204110000|2021-06-09 02:01:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623204160000|2021-06-09 02:02:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623204180000|2021-06-09 02:03:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623204190000|2021-06-09 02:03:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623204200000|2021-06-09 02:03:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623204210000|2021-06-09 02:03:30|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|3
1623204260000|2021-06-09 02:04:20|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623204270000|2021-06-09 02:04:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623204290000|2021-06-09 02:04:50|2447.1|2441.1|2447.4|2441.4|2448.1|2442.1|2447.1|2441.1|5
1623204310000|2021-06-09 02:05:10|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|2
1623204320000|2021-06-09 02:05:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|4
1623204380000|2021-06-09 02:06:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623204390000|2021-06-09 02:06:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623204440000|2021-06-09 02:07:20|2445.9|2439.9|2445.1|2439.1|2445.9|2439.9|2445.1|2439.1|2
1623204450000|2021-06-09 02:07:30|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2445.1|2439.1|3
1623204470000|2021-06-09 02:07:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623204500000|2021-06-09 02:08:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623204520000|2021-06-09 02:08:40|2444.9|2438.9|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|4
1623204540000|2021-06-09 02:09:00|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1623204560000|2021-06-09 02:09:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623204570000|2021-06-09 02:09:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623204590000|2021-06-09 02:09:50|2444.6|2438.6|2443.1|2437.1|2444.6|2438.6|2443.1|2437.1|4
1623204600000|2021-06-09 02:10:00|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1623204610000|2021-06-09 02:10:10|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623204640000|2021-06-09 02:10:40|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|6
1623204650000|2021-06-09 02:10:50|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|4
1623204690000|2021-06-09 02:11:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623204700000|2021-06-09 02:11:40|2442.9|2436.9|2443.9|2437.9|2443.9|2437.9|2442.9|2436.9|5
1623204710000|2021-06-09 02:11:50|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|4
1623204720000|2021-06-09 02:12:00|2444.6|2438.6|2444.9|2438.9|2445.1|2439.1|2444.4|2438.4|4
1623204730000|2021-06-09 02:12:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623204850000|2021-06-09 02:14:10|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.4|2438.4|4
1623204860000|2021-06-09 02:14:20|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|3
1623204870000|2021-06-09 02:14:30|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623204880000|2021-06-09 02:14:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623204890000|2021-06-09 02:14:50|2443.6|2437.6|2442.9|2436.9|2443.6|2437.6|2442.9|2436.9|4
1623204900000|2021-06-09 02:15:00|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623204960000|2021-06-09 02:16:00|2442.6|2436.6|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|2
1623204990000|2021-06-09 02:16:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623205800000|2021-06-09 02:30:00|2442.1|2436.1|2441.4|2435.4|2442.1|2436.1|2441.1|2435.1|3
1623205810000|2021-06-09 02:30:10|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623205820000|2021-06-09 02:30:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623205830000|2021-06-09 02:30:30|2441.6|2435.6|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|3
1623205840000|2021-06-09 02:30:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623205850000|2021-06-09 02:30:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623205860000|2021-06-09 02:31:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|5
1623205870000|2021-06-09 02:31:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623205890000|2021-06-09 02:31:30|2443.1|2437.1|2443.9|2437.9|2443.9|2437.9|2443.1|2437.1|2
1623205900000|2021-06-09 02:31:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623205910000|2021-06-09 02:31:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623205940000|2021-06-09 02:32:20|2443.6|2437.6|2443.1|2437.1|2443.6|2437.6|2443.1|2437.1|3
1623205950000|2021-06-09 02:32:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|3
1623205960000|2021-06-09 02:32:40|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|4
1623205970000|2021-06-09 02:32:50|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.6|2436.6|3
1623205990000|2021-06-09 02:33:10|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623206000000|2021-06-09 02:33:20|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623206010000|2021-06-09 02:33:30|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|6
1623206020000|2021-06-09 02:33:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|3
1623206030000|2021-06-09 02:33:50|2442.6|2436.6|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|3
1623206040000|2021-06-09 02:34:00|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623206050000|2021-06-09 02:34:10|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|3
1623206060000|2021-06-09 02:34:20|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1623206080000|2021-06-09 02:34:40|2443.6|2437.6|2442.6|2436.6|2443.9|2437.9|2442.6|2436.6|5
1623206100000|2021-06-09 02:35:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1623206180000|2021-06-09 02:36:20|2443.6|2437.6|2443.1|2437.1|2443.6|2437.6|2443.1|2437.1|2
1623206190000|2021-06-09 02:36:30|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623206200000|2021-06-09 02:36:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623206210000|2021-06-09 02:36:50|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1623206230000|2021-06-09 02:37:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|3
1623206240000|2021-06-09 02:37:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623206250000|2021-06-09 02:37:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623206260000|2021-06-09 02:37:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623206270000|2021-06-09 02:37:50|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1623206280000|2021-06-09 02:38:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623206290000|2021-06-09 02:38:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623206300000|2021-06-09 02:38:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623206310000|2021-06-09 02:38:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623206330000|2021-06-09 02:38:50|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623206580000|2021-06-09 02:43:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623206620000|2021-06-09 02:43:40|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1623206630000|2021-06-09 02:43:50|2443.9|2437.9|2444.1|2438.1|2444.6|2438.6|2443.9|2437.9|3
1623206640000|2021-06-09 02:44:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623206660000|2021-06-09 02:44:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623206680000|2021-06-09 02:44:40|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623206700000|2021-06-09 02:45:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623206790000|2021-06-09 02:46:30|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623206800000|2021-06-09 02:46:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623206830000|2021-06-09 02:47:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623206850000|2021-06-09 02:47:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1623206860000|2021-06-09 02:47:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623206900000|2021-06-09 02:48:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623206910000|2021-06-09 02:48:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623206940000|2021-06-09 02:49:00|2443.6|2437.6|2442.9|2436.9|2443.6|2437.6|2442.9|2436.9|4
1623206970000|2021-06-09 02:49:30|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623207000000|2021-06-09 02:50:00|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623207010000|2021-06-09 02:50:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|3
1623207050000|2021-06-09 02:50:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623207060000|2021-06-09 02:51:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623207090000|2021-06-09 02:51:30|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1623207130000|2021-06-09 02:52:10|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623207160000|2021-06-09 02:52:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623207270000|2021-06-09 02:54:30|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|4
1623207320000|2021-06-09 02:55:20|2443.6|2437.6|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|2
1623207360000|2021-06-09 02:56:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623207370000|2021-06-09 02:56:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1623207400000|2021-06-09 02:56:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623207410000|2021-06-09 02:56:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623207430000|2021-06-09 02:57:10|2444.1|2438.1|2443.4|2437.4|2444.1|2438.1|2443.1|2437.1|5
1623207490000|2021-06-09 02:58:10|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.6|2436.6|3
1623207500000|2021-06-09 02:58:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623207510000|2021-06-09 02:58:30|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623207610000|2021-06-09 03:00:10|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623207650000|2021-06-09 03:00:50|2443.6|2437.6|2445.1|2439.1|2445.1|2439.1|2443.6|2437.6|3
1623207660000|2021-06-09 03:01:00|2445.4|2439.4|2446.1|2440.1|2446.1|2440.1|2445.4|2439.4|4
1623207680000|2021-06-09 03:01:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623207710000|2021-06-09 03:01:50|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|3
1623207720000|2021-06-09 03:02:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|3
1623207740000|2021-06-09 03:02:20|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|3
1623207750000|2021-06-09 03:02:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623207760000|2021-06-09 03:02:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623207840000|2021-06-09 03:04:00|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|3
1623207850000|2021-06-09 03:04:10|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2444.9|2438.9|5
1623207860000|2021-06-09 03:04:20|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.6|2439.6|5
1623207890000|2021-06-09 03:04:50|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|6
1623207900000|2021-06-09 03:05:00|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623207910000|2021-06-09 03:05:10|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.1|2441.1|5
1623207960000|2021-06-09 03:06:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623207980000|2021-06-09 03:06:20|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|8
1623207990000|2021-06-09 03:06:30|2447.6|2441.6|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|7
1623208000000|2021-06-09 03:06:40|2447.1|2441.1|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|5
1623208010000|2021-06-09 03:06:50|2446.6|2440.6|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|4
1623208020000|2021-06-09 03:07:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623208050000|2021-06-09 03:07:30|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1623208060000|2021-06-09 03:07:40|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|2
1623208140000|2021-06-09 03:09:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623208150000|2021-06-09 03:09:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623208160000|2021-06-09 03:09:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623208180000|2021-06-09 03:09:40|2444.6|2438.6|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|3
1623208210000|2021-06-09 03:10:10|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1623208230000|2021-06-09 03:10:30|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|3
1623208390000|2021-06-09 03:13:10|2445.9|2439.9|2446.9|2440.9|2446.9|2440.9|2445.9|2439.9|3
1623208420000|2021-06-09 03:13:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|6
1623208430000|2021-06-09 03:13:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623208500000|2021-06-09 03:15:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623208570000|2021-06-09 03:16:10|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623208580000|2021-06-09 03:16:20|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623208590000|2021-06-09 03:16:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623208600000|2021-06-09 03:16:40|2447.4|2441.4|2448.4|2442.4|2448.4|2442.4|2447.4|2441.4|2
1623208620000|2021-06-09 03:17:00|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1623208640000|2021-06-09 03:17:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1623208670000|2021-06-09 03:17:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623208680000|2021-06-09 03:18:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623208690000|2021-06-09 03:18:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623208700000|2021-06-09 03:18:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623208720000|2021-06-09 03:18:40|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623208750000|2021-06-09 03:19:10|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623208840000|2021-06-09 03:20:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623208920000|2021-06-09 03:22:00|2447.9|2441.9|2446.9|2440.9|2447.9|2441.9|2446.9|2440.9|3
1623208950000|2021-06-09 03:22:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623208970000|2021-06-09 03:22:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|3
1623209020000|2021-06-09 03:23:40|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623209040000|2021-06-09 03:24:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623209110000|2021-06-09 03:25:10|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2446.6|2440.6|5
1623209120000|2021-06-09 03:25:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623209190000|2021-06-09 03:26:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623209200000|2021-06-09 03:26:40|2447.4|2441.4|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|3
1623209220000|2021-06-09 03:27:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623209240000|2021-06-09 03:27:20|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1623209250000|2021-06-09 03:27:30|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623209260000|2021-06-09 03:27:40|2448.9|2442.9|2449.1|2443.1|2449.4|2443.4|2448.9|2442.9|4
1623209370000|2021-06-09 03:29:30|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623209400000|2021-06-09 03:30:00|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623209420000|2021-06-09 03:30:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623209450000|2021-06-09 03:30:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623209500000|2021-06-09 03:31:40|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623209510000|2021-06-09 03:31:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623209520000|2021-06-09 03:32:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623209580000|2021-06-09 03:33:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623210000000|2021-06-09 03:40:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623210070000|2021-06-09 03:41:10|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623210750000|2021-06-09 03:52:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623211560000|2021-06-09 04:06:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|5
1623211580000|2021-06-09 04:06:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623211670000|2021-06-09 04:07:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623211770000|2021-06-09 04:09:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|3
1623211780000|2021-06-09 04:09:40|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623211790000|2021-06-09 04:09:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623212100000|2021-06-09 04:15:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623212470000|2021-06-09 04:21:10|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623212590000|2021-06-09 04:23:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623212850000|2021-06-09 04:27:30|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623213170000|2021-06-09 04:32:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623213480000|2021-06-09 04:38:00|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623213500000|2021-06-09 04:38:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623213530000|2021-06-09 04:38:50|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623213700000|2021-06-09 04:41:40|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|2
1623213870000|2021-06-09 04:44:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623213890000|2021-06-09 04:44:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623213920000|2021-06-09 04:45:20|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623214320000|2021-06-09 04:52:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623214330000|2021-06-09 04:52:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623214750000|2021-06-09 04:59:10|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1623214790000|2021-06-09 04:59:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623214800000|2021-06-09 05:00:00|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623214810000|2021-06-09 05:00:10|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623214820000|2021-06-09 05:00:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623214850000|2021-06-09 05:00:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623214930000|2021-06-09 05:02:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623215060000|2021-06-09 05:04:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623215940000|2021-06-09 05:19:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623216300000|2021-06-09 05:25:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623216370000|2021-06-09 05:26:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623216380000|2021-06-09 05:26:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623216420000|2021-06-09 05:27:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623216450000|2021-06-09 05:27:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623216460000|2021-06-09 05:27:40|2448.6|2442.6|2450.4|2444.4|2450.4|2444.4|2448.6|2442.6|5
1623216470000|2021-06-09 05:27:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623216480000|2021-06-09 05:28:00|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623216490000|2021-06-09 05:28:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623216530000|2021-06-09 05:28:50|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|2
1623216540000|2021-06-09 05:29:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|3
1623216580000|2021-06-09 05:29:40|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|2
1623216600000|2021-06-09 05:30:00|2449.1|2443.1|2449.4|2443.4|2449.9|2443.9|2449.1|2443.1|8
1623216610000|2021-06-09 05:30:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|3
1623216620000|2021-06-09 05:30:20|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|2
1623216630000|2021-06-09 05:30:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|7
1623216650000|2021-06-09 05:30:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|3
1623216660000|2021-06-09 05:31:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623216670000|2021-06-09 05:31:10|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.6|2443.6|6
1623216680000|2021-06-09 05:31:20|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|5
1623216690000|2021-06-09 05:31:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623216700000|2021-06-09 05:31:40|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|7
1623216710000|2021-06-09 05:31:50|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.6|2442.6|5
1623216740000|2021-06-09 05:32:20|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623216750000|2021-06-09 05:32:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623216760000|2021-06-09 05:32:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623216770000|2021-06-09 05:32:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623216800000|2021-06-09 05:33:20|2448.9|2442.9|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|3
1623216810000|2021-06-09 05:33:30|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|2
1623216820000|2021-06-09 05:33:40|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623216830000|2021-06-09 05:33:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623216840000|2021-06-09 05:34:00|2449.4|2443.4|2450.4|2444.4|2450.4|2444.4|2449.1|2443.1|5
1623216870000|2021-06-09 05:34:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623216890000|2021-06-09 05:34:50|2450.4|2444.4|2451.4|2445.4|2451.4|2445.4|2450.4|2444.4|3
1623216900000|2021-06-09 05:35:00|2451.1|2445.1|2450.4|2444.4|2451.1|2445.1|2450.4|2444.4|3
1623217030000|2021-06-09 05:37:10|2450.6|2444.6|2451.1|2445.1|2451.1|2445.1|2450.6|2444.6|3
1623217070000|2021-06-09 05:37:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623217080000|2021-06-09 05:38:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623217110000|2021-06-09 05:38:30|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.6|2442.6|5
1623217120000|2021-06-09 05:38:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1623217130000|2021-06-09 05:38:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217140000|2021-06-09 05:39:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623217150000|2021-06-09 05:39:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623217200000|2021-06-09 05:40:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623217230000|2021-06-09 05:40:30|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623217340000|2021-06-09 05:42:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217350000|2021-06-09 05:42:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623217450000|2021-06-09 05:44:10|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1623217460000|2021-06-09 05:44:20|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2448.9|2442.9|3
1623217500000|2021-06-09 05:45:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623217510000|2021-06-09 05:45:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|3
1623217520000|2021-06-09 05:45:20|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623217530000|2021-06-09 05:45:30|2449.9|2443.9|2450.1|2444.1|2450.4|2444.4|2449.9|2443.9|6
1623217540000|2021-06-09 05:45:40|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2449.9|2443.9|6
1623217580000|2021-06-09 05:46:20|2450.4|2444.4|2450.4|2444.4|2450.6|2444.6|2450.1|2444.1|7
1623217610000|2021-06-09 05:46:50|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623217650000|2021-06-09 05:47:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623217670000|2021-06-09 05:47:50|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623217700000|2021-06-09 05:48:20|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|2
1623217770000|2021-06-09 05:49:30|2449.6|2443.6|2448.9|2442.9|2449.6|2443.6|2448.9|2442.9|4
1623217780000|2021-06-09 05:49:40|2449.1|2443.1|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|9
1623217790000|2021-06-09 05:49:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217800000|2021-06-09 05:50:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623217820000|2021-06-09 05:50:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217880000|2021-06-09 05:51:20|2448.4|2442.4|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|3
1623217900000|2021-06-09 05:51:40|2448.6|2442.6|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|5
1623217910000|2021-06-09 05:51:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217940000|2021-06-09 05:52:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623217960000|2021-06-09 05:52:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623217970000|2021-06-09 05:52:50|2450.1|2444.1|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|3
1623217980000|2021-06-09 05:53:00|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623218070000|2021-06-09 05:54:30|2450.9|2444.9|2451.4|2445.4|2451.6|2445.6|2450.9|2444.9|3
1623218090000|2021-06-09 05:54:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623218110000|2021-06-09 05:55:10|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623218120000|2021-06-09 05:55:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623218140000|2021-06-09 05:55:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623218150000|2021-06-09 05:55:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623218170000|2021-06-09 05:56:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623218220000|2021-06-09 05:57:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623218250000|2021-06-09 05:57:30|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|3
1623218260000|2021-06-09 05:57:40|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623218270000|2021-06-09 05:57:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623218320000|2021-06-09 05:58:40|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623218340000|2021-06-09 05:59:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623218460000|2021-06-09 06:01:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|3
1623218470000|2021-06-09 06:01:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623218490000|2021-06-09 06:01:30|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1623218500000|2021-06-09 06:01:40|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1623218530000|2021-06-09 06:02:10|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623218550000|2021-06-09 06:02:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623218580000|2021-06-09 06:03:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218590000|2021-06-09 06:03:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623218600000|2021-06-09 06:03:20|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623218620000|2021-06-09 06:03:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218650000|2021-06-09 06:04:10|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1623218670000|2021-06-09 06:04:30|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623218690000|2021-06-09 06:04:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|3
1623218700000|2021-06-09 06:05:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623218740000|2021-06-09 06:05:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623218770000|2021-06-09 06:06:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218780000|2021-06-09 06:06:20|2453.4|2447.4|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|5
1623218830000|2021-06-09 06:07:10|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623218840000|2021-06-09 06:07:20|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1623218890000|2021-06-09 06:08:10|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623218900000|2021-06-09 06:08:20|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218930000|2021-06-09 06:08:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623218940000|2021-06-09 06:09:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218950000|2021-06-09 06:09:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623218970000|2021-06-09 06:09:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623219030000|2021-06-09 06:10:30|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623219040000|2021-06-09 06:10:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623219050000|2021-06-09 06:10:50|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623219070000|2021-06-09 06:11:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623219090000|2021-06-09 06:11:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|3
1623219100000|2021-06-09 06:11:40|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623219120000|2021-06-09 06:12:00|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623219190000|2021-06-09 06:13:10|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|3
1623219250000|2021-06-09 06:14:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623219270000|2021-06-09 06:14:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623219280000|2021-06-09 06:14:40|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623219300000|2021-06-09 06:15:00|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623219320000|2021-06-09 06:15:20|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|4
1623219330000|2021-06-09 06:15:30|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623219340000|2021-06-09 06:15:40|2452.6|2446.6|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|2
1623219360000|2021-06-09 06:16:00|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|3
1623219390000|2021-06-09 06:16:30|2453.1|2447.1|2452.4|2446.4|2453.1|2447.1|2452.4|2446.4|3
1623219410000|2021-06-09 06:16:50|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|4
1623219440000|2021-06-09 06:17:20|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1623219450000|2021-06-09 06:17:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623219480000|2021-06-09 06:18:00|2453.1|2447.1|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|3
1623219490000|2021-06-09 06:18:10|2452.9|2446.9|2452.4|2446.4|2452.9|2446.9|2451.9|2445.9|11
1623219500000|2021-06-09 06:18:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623219510000|2021-06-09 06:18:30|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|2
1623219520000|2021-06-09 06:18:40|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|3
1623219530000|2021-06-09 06:18:50|2451.9|2445.9|2450.9|2444.9|2451.9|2445.9|2450.9|2444.9|3
1623219540000|2021-06-09 06:19:00|2451.6|2445.6|2450.4|2444.4|2451.6|2445.6|2450.4|2444.4|7
1623219550000|2021-06-09 06:19:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623219560000|2021-06-09 06:19:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623219570000|2021-06-09 06:19:30|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623219590000|2021-06-09 06:19:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623219600000|2021-06-09 06:20:00|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.6|2443.6|3
1623219630000|2021-06-09 06:20:30|2449.4|2443.4|2449.1|2443.1|2450.1|2444.1|2449.1|2443.1|3
1623219640000|2021-06-09 06:20:40|2448.9|2442.9|2448.9|2442.9|2449.6|2443.6|2448.9|2442.9|3
1623219660000|2021-06-09 06:21:00|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|5
1623219670000|2021-06-09 06:21:10|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623219680000|2021-06-09 06:21:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623219720000|2021-06-09 06:22:00|2449.6|2443.6|2449.4|2443.4|2449.9|2443.9|2449.1|2443.1|6
1623219740000|2021-06-09 06:22:20|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623219760000|2021-06-09 06:22:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623219830000|2021-06-09 06:23:50|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623219840000|2021-06-09 06:24:00|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|4
1623219850000|2021-06-09 06:24:10|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|9
1623219860000|2021-06-09 06:24:20|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623219870000|2021-06-09 06:24:30|2448.9|2442.9|2447.4|2441.4|2448.9|2442.9|2447.4|2441.4|3
1623219880000|2021-06-09 06:24:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623219890000|2021-06-09 06:24:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2446.6|2440.6|4
1623219930000|2021-06-09 06:25:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623219940000|2021-06-09 06:25:40|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2446.4|2440.4|3
1623219950000|2021-06-09 06:25:50|2446.1|2440.1|2445.4|2439.4|2446.4|2440.4|2445.1|2439.1|9
1623219960000|2021-06-09 06:26:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|4
1623219990000|2021-06-09 06:26:30|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2445.9|2439.9|7
1623220000000|2021-06-09 06:26:40|2447.1|2441.1|2446.6|2440.6|2447.6|2441.6|2446.4|2440.4|5
1623220010000|2021-06-09 06:26:50|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|5
1623220020000|2021-06-09 06:27:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623220060000|2021-06-09 06:27:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623220070000|2021-06-09 06:27:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623220080000|2021-06-09 06:28:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623220110000|2021-06-09 06:28:30|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623220120000|2021-06-09 06:28:40|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623220130000|2021-06-09 06:28:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623220150000|2021-06-09 06:29:10|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623220170000|2021-06-09 06:29:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623220180000|2021-06-09 06:29:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623220210000|2021-06-09 06:30:10|2449.1|2443.1|2449.4|2443.4|2449.9|2443.9|2449.1|2443.1|4
1623220220000|2021-06-09 06:30:20|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623220230000|2021-06-09 06:30:30|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|4
1623220240000|2021-06-09 06:30:40|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623220260000|2021-06-09 06:31:00|2450.6|2444.6|2451.4|2445.4|2451.4|2445.4|2450.6|2444.6|2
1623220270000|2021-06-09 06:31:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623220320000|2021-06-09 06:32:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623220330000|2021-06-09 06:32:10|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623220350000|2021-06-09 06:32:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623220360000|2021-06-09 06:32:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623220370000|2021-06-09 06:32:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|3
1623220400000|2021-06-09 06:33:20|2453.1|2447.1|2452.6|2446.6|2453.4|2447.4|2452.6|2446.6|4
1623220420000|2021-06-09 06:33:40|2452.9|2446.9|2452.1|2446.1|2452.9|2446.9|2452.1|2446.1|4
1623220440000|2021-06-09 06:34:00|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623220510000|2021-06-09 06:35:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623220520000|2021-06-09 06:35:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623220530000|2021-06-09 06:35:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623220540000|2021-06-09 06:35:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623220560000|2021-06-09 06:36:00|2451.1|2445.1|2452.4|2446.4|2452.4|2446.4|2451.1|2445.1|2
1623220570000|2021-06-09 06:36:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623220580000|2021-06-09 06:36:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623220590000|2021-06-09 06:36:30|2451.6|2445.6|2450.6|2444.6|2451.6|2445.6|2450.6|2444.6|2
1623220600000|2021-06-09 06:36:40|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623220610000|2021-06-09 06:36:50|2450.6|2444.6|2450.1|2444.1|2450.6|2444.6|2449.6|2443.6|4
1623220630000|2021-06-09 06:37:10|2449.9|2443.9|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|3
1623220650000|2021-06-09 06:37:30|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.4|2443.4|3
1623220670000|2021-06-09 06:37:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|3
1623220680000|2021-06-09 06:38:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623220800000|2021-06-09 06:40:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623220810000|2021-06-09 06:40:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623220910000|2021-06-09 06:41:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623220970000|2021-06-09 06:42:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623220980000|2021-06-09 06:43:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623220990000|2021-06-09 06:43:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623221000000|2021-06-09 06:43:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623221020000|2021-06-09 06:43:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623221030000|2021-06-09 06:43:50|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623221040000|2021-06-09 06:44:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623221100000|2021-06-09 06:45:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623221200000|2021-06-09 06:46:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623221210000|2021-06-09 06:46:50|2449.6|2443.6|2449.1|2443.1|2449.6|2443.6|2448.9|2442.9|3
1623221290000|2021-06-09 06:48:10|2449.4|2443.4|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|3
1623221300000|2021-06-09 06:48:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623221310000|2021-06-09 06:48:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623221320000|2021-06-09 06:48:40|2450.6|2444.6|2453.1|2447.1|2453.1|2447.1|2450.6|2444.6|4
1623221330000|2021-06-09 06:48:50|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1623221340000|2021-06-09 06:49:00|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|2
1623221360000|2021-06-09 06:49:20|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.4|2447.4|3
1623221380000|2021-06-09 06:49:40|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1623221390000|2021-06-09 06:49:50|2453.9|2447.9|2455.1|2449.1|2455.1|2449.1|2453.9|2447.9|3
1623221400000|2021-06-09 06:50:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623221410000|2021-06-09 06:50:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623221420000|2021-06-09 06:50:20|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|3
1623221430000|2021-06-09 06:50:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|6
1623221440000|2021-06-09 06:50:40|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|3
1623221460000|2021-06-09 06:51:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623221470000|2021-06-09 06:51:10|2454.4|2448.4|2453.6|2447.6|2454.4|2448.4|2453.6|2447.6|3
1623221490000|2021-06-09 06:51:30|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623221500000|2021-06-09 06:51:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623221520000|2021-06-09 06:52:00|2452.4|2446.4|2451.6|2445.6|2452.4|2446.4|2451.1|2445.1|8
1623221530000|2021-06-09 06:52:10|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623221540000|2021-06-09 06:52:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623221570000|2021-06-09 06:52:50|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623221590000|2021-06-09 06:53:10|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623221620000|2021-06-09 06:53:40|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623221650000|2021-06-09 06:54:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623221660000|2021-06-09 06:54:20|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623221680000|2021-06-09 06:54:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623221690000|2021-06-09 06:54:50|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623221700000|2021-06-09 06:55:00|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623221740000|2021-06-09 06:55:40|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623221750000|2021-06-09 06:55:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623221760000|2021-06-09 06:56:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623221780000|2021-06-09 06:56:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623221850000|2021-06-09 06:57:30|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623221890000|2021-06-09 06:58:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623221910000|2021-06-09 06:58:30|2449.4|2443.4|2450.6|2444.6|2450.6|2444.6|2449.1|2443.1|4
1623221960000|2021-06-09 06:59:20|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623221970000|2021-06-09 06:59:30|2450.9|2444.9|2451.6|2445.6|2451.6|2445.6|2450.9|2444.9|2
1623221990000|2021-06-09 06:59:50|2452.1|2446.1|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|3
1623222010000|2021-06-09 07:00:10|2452.4|2446.4|2454.4|2448.4|2454.6|2448.6|2452.4|2446.4|9
1623222020000|2021-06-09 07:00:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623222030000|2021-06-09 07:00:30|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.4|2447.4|3
1623222040000|2021-06-09 07:00:40|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1623222050000|2021-06-09 07:00:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623222060000|2021-06-09 07:01:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|3
1623222080000|2021-06-09 07:01:20|2453.9|2447.9|2452.6|2446.6|2453.9|2447.9|2452.6|2446.6|2
1623222090000|2021-06-09 07:01:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623222100000|2021-06-09 07:01:40|2453.6|2447.6|2454.6|2448.6|2454.6|2448.6|2453.6|2447.6|3
1623222110000|2021-06-09 07:01:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623222120000|2021-06-09 07:02:00|2455.1|2449.1|2454.9|2448.9|2455.4|2449.4|2454.9|2448.9|4
1623222130000|2021-06-09 07:02:10|2454.6|2448.6|2455.9|2449.9|2455.9|2449.9|2454.4|2448.4|5
1623222150000|2021-06-09 07:02:30|2455.6|2449.6|2456.1|2450.1|2456.1|2450.1|2455.6|2449.6|2
1623222160000|2021-06-09 07:02:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623222170000|2021-06-09 07:02:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623222180000|2021-06-09 07:03:00|2456.6|2450.6|2457.9|2451.9|2458.4|2452.4|2456.6|2450.6|3
1623222190000|2021-06-09 07:03:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2457.9|2451.9|5
1623222200000|2021-06-09 07:03:20|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623222210000|2021-06-09 07:03:30|2458.4|2452.4|2457.1|2451.1|2458.4|2452.4|2456.9|2450.9|12
1623222220000|2021-06-09 07:03:40|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623222230000|2021-06-09 07:03:50|2457.6|2451.6|2457.1|2451.1|2457.6|2451.6|2457.1|2451.1|3
1623222240000|2021-06-09 07:04:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623222250000|2021-06-09 07:04:10|2457.1|2451.1|2457.9|2451.9|2457.9|2451.9|2456.9|2450.9|4
1623222290000|2021-06-09 07:04:50|2457.6|2451.6|2458.1|2452.1|2458.6|2452.6|2457.6|2451.6|4
1623222300000|2021-06-09 07:05:00|2458.4|2452.4|2458.1|2452.1|2458.6|2452.6|2458.1|2452.1|4
1623222320000|2021-06-09 07:05:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623222330000|2021-06-09 07:05:30|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1623222340000|2021-06-09 07:05:40|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623222350000|2021-06-09 07:05:50|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|3
1623222380000|2021-06-09 07:06:20|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1623222420000|2021-06-09 07:07:00|2458.6|2452.6|2457.9|2451.9|2458.6|2452.6|2457.9|2451.9|2
1623222430000|2021-06-09 07:07:10|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1623222470000|2021-06-09 07:07:50|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623222490000|2021-06-09 07:08:10|2458.1|2452.1|2458.9|2452.9|2458.9|2452.9|2458.1|2452.1|4
1623222520000|2021-06-09 07:08:40|2458.1|2452.1|2456.6|2450.6|2458.1|2452.1|2456.4|2450.4|6
1623222530000|2021-06-09 07:08:50|2456.9|2450.9|2457.1|2451.1|2457.4|2451.4|2456.9|2450.9|3
1623222540000|2021-06-09 07:09:00|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623222550000|2021-06-09 07:09:10|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623222570000|2021-06-09 07:09:30|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|2
1623222580000|2021-06-09 07:09:40|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623222590000|2021-06-09 07:09:50|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|2
1623222600000|2021-06-09 07:10:00|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.6|2446.6|3
1623222630000|2021-06-09 07:10:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2451.9|2445.9|5
1623222640000|2021-06-09 07:10:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623222650000|2021-06-09 07:10:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623222660000|2021-06-09 07:11:00|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|2
1623222730000|2021-06-09 07:12:10|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1623222750000|2021-06-09 07:12:30|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1623222770000|2021-06-09 07:12:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623222780000|2021-06-09 07:13:00|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623222800000|2021-06-09 07:13:20|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623222850000|2021-06-09 07:14:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623222860000|2021-06-09 07:14:20|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623222900000|2021-06-09 07:15:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623222940000|2021-06-09 07:15:40|2452.4|2446.4|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|3
1623222960000|2021-06-09 07:16:00|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.1|2446.1|4
1623222980000|2021-06-09 07:16:20|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623222990000|2021-06-09 07:16:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623223010000|2021-06-09 07:16:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623223020000|2021-06-09 07:17:00|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|2
1623223030000|2021-06-09 07:17:10|2452.6|2446.6|2454.1|2448.1|2454.1|2448.1|2452.6|2446.6|2
1623223040000|2021-06-09 07:17:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623223050000|2021-06-09 07:17:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623223130000|2021-06-09 07:18:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623223140000|2021-06-09 07:19:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623223150000|2021-06-09 07:19:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623223160000|2021-06-09 07:19:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623223170000|2021-06-09 07:19:30|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|2
1623223200000|2021-06-09 07:20:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223210000|2021-06-09 07:20:10|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|3
1623223250000|2021-06-09 07:20:50|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623223270000|2021-06-09 07:21:10|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223310000|2021-06-09 07:21:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623223330000|2021-06-09 07:22:10|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623223340000|2021-06-09 07:22:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223420000|2021-06-09 07:23:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623223440000|2021-06-09 07:24:00|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|2
1623223510000|2021-06-09 07:25:10|2454.6|2448.6|2455.4|2449.4|2455.4|2449.4|2454.6|2448.6|2
1623223520000|2021-06-09 07:25:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223560000|2021-06-09 07:26:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623223570000|2021-06-09 07:26:10|2455.6|2449.6|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|3
1623223580000|2021-06-09 07:26:20|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623223700000|2021-06-09 07:28:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223790000|2021-06-09 07:29:50|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|2
1623223800000|2021-06-09 07:30:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223820000|2021-06-09 07:30:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623223830000|2021-06-09 07:30:30|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|2
1623223860000|2021-06-09 07:31:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623223930000|2021-06-09 07:32:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623223950000|2021-06-09 07:32:30|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623224000000|2021-06-09 07:33:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623224020000|2021-06-09 07:33:40|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1623224060000|2021-06-09 07:34:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623224080000|2021-06-09 07:34:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623224140000|2021-06-09 07:35:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|3
1623224150000|2021-06-09 07:35:50|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|4
1623224160000|2021-06-09 07:36:00|2457.4|2451.4|2456.9|2450.9|2457.4|2451.4|2456.9|2450.9|2
1623224170000|2021-06-09 07:36:10|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623224180000|2021-06-09 07:36:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623224190000|2021-06-09 07:36:30|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1623224200000|2021-06-09 07:36:40|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623224220000|2021-06-09 07:37:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623224250000|2021-06-09 07:37:30|2457.4|2451.4|2456.9|2450.9|2457.4|2451.4|2456.9|2450.9|3
1623224310000|2021-06-09 07:38:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623224380000|2021-06-09 07:39:40|2456.4|2450.4|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|3
1623224410000|2021-06-09 07:40:10|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2456.1|2450.1|3
1623224460000|2021-06-09 07:41:00|2456.9|2450.9|2456.9|2450.9|2457.4|2451.4|2456.9|2450.9|3
1623224480000|2021-06-09 07:41:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623224490000|2021-06-09 07:41:30|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|3
1623224500000|2021-06-09 07:41:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623224580000|2021-06-09 07:43:00|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|2
1623224590000|2021-06-09 07:43:10|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|3
1623224610000|2021-06-09 07:43:30|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623224700000|2021-06-09 07:45:00|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623224710000|2021-06-09 07:45:10|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623224760000|2021-06-09 07:46:00|2455.9|2449.9|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|2
1623224780000|2021-06-09 07:46:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623224810000|2021-06-09 07:46:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623224820000|2021-06-09 07:47:00|2456.6|2450.6|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|4
1623224830000|2021-06-09 07:47:10|2455.9|2449.9|2457.4|2451.4|2457.4|2451.4|2455.9|2449.9|5
1623224850000|2021-06-09 07:47:30|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623224880000|2021-06-09 07:48:00|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623224890000|2021-06-09 07:48:10|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623224900000|2021-06-09 07:48:20|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623224920000|2021-06-09 07:48:40|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|2
1623224940000|2021-06-09 07:49:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623224950000|2021-06-09 07:49:10|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623225000000|2021-06-09 07:50:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623225030000|2021-06-09 07:50:30|2455.9|2449.9|2456.1|2450.1|2456.4|2450.4|2455.9|2449.9|3
1623225040000|2021-06-09 07:50:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623225060000|2021-06-09 07:51:00|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|2
1623225070000|2021-06-09 07:51:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623225080000|2021-06-09 07:51:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623225090000|2021-06-09 07:51:30|2456.6|2450.6|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|3
1623225100000|2021-06-09 07:51:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623225110000|2021-06-09 07:51:50|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623225120000|2021-06-09 07:52:00|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|3
1623225130000|2021-06-09 07:52:10|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|3
1623225140000|2021-06-09 07:52:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623225160000|2021-06-09 07:52:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623225170000|2021-06-09 07:52:50|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623225180000|2021-06-09 07:53:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623225190000|2021-06-09 07:53:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623225200000|2021-06-09 07:53:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623225230000|2021-06-09 07:53:50|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623225270000|2021-06-09 07:54:30|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623225280000|2021-06-09 07:54:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623225320000|2021-06-09 07:55:20|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1623225330000|2021-06-09 07:55:30|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623225360000|2021-06-09 07:56:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623225380000|2021-06-09 07:56:20|2455.4|2449.4|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|3
1623225400000|2021-06-09 07:56:40|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623225450000|2021-06-09 07:57:30|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|2
1623225480000|2021-06-09 07:58:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623225490000|2021-06-09 07:58:10|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623225540000|2021-06-09 07:59:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623225550000|2021-06-09 07:59:10|2455.1|2449.1|2455.4|2449.4|2455.6|2449.6|2455.1|2449.1|4
1623225600000|2021-06-09 08:00:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623225610000|2021-06-09 08:00:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623225620000|2021-06-09 08:00:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623225630000|2021-06-09 08:00:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623225640000|2021-06-09 08:00:40|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623225660000|2021-06-09 08:01:00|2453.9|2447.9|2454.1|2448.1|2454.4|2448.4|2453.6|2447.6|5
1623225730000|2021-06-09 08:02:10|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623225740000|2021-06-09 08:02:20|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|2
1623225750000|2021-06-09 08:02:30|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623225760000|2021-06-09 08:02:40|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|4
1623225770000|2021-06-09 08:02:50|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1623225780000|2021-06-09 08:03:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623225790000|2021-06-09 08:03:10|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623225820000|2021-06-09 08:03:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623225830000|2021-06-09 08:03:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623225920000|2021-06-09 08:05:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623226000000|2021-06-09 08:06:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623226040000|2021-06-09 08:07:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623226070000|2021-06-09 08:07:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623226080000|2021-06-09 08:08:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|3
1623226100000|2021-06-09 08:08:20|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623226110000|2021-06-09 08:08:30|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623226180000|2021-06-09 08:09:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623226190000|2021-06-09 08:09:50|2454.9|2448.9|2454.1|2448.1|2454.9|2448.9|2454.1|2448.1|3
1623226200000|2021-06-09 08:10:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623226220000|2021-06-09 08:10:20|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.1|2448.1|4
1623226340000|2021-06-09 08:12:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623226350000|2021-06-09 08:12:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623226360000|2021-06-09 08:12:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623226370000|2021-06-09 08:12:50|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623226410000|2021-06-09 08:13:30|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623226440000|2021-06-09 08:14:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623226480000|2021-06-09 08:14:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623226490000|2021-06-09 08:14:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623226500000|2021-06-09 08:15:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623226530000|2021-06-09 08:15:30|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1623226550000|2021-06-09 08:15:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623226560000|2021-06-09 08:16:00|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623226610000|2021-06-09 08:16:50|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623226630000|2021-06-09 08:17:10|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623226660000|2021-06-09 08:17:40|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623226670000|2021-06-09 08:17:50|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|4
1623226680000|2021-06-09 08:18:00|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|2
1623226740000|2021-06-09 08:19:00|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|2
1623226780000|2021-06-09 08:19:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623226800000|2021-06-09 08:20:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623226840000|2021-06-09 08:20:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623226900000|2021-06-09 08:21:40|2453.4|2447.4|2452.4|2446.4|2453.4|2447.4|2452.4|2446.4|2
1623226910000|2021-06-09 08:21:50|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623226920000|2021-06-09 08:22:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623226960000|2021-06-09 08:22:40|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|2
1623226970000|2021-06-09 08:22:50|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|8
1623227070000|2021-06-09 08:24:30|2452.6|2446.6|2451.9|2445.9|2452.6|2446.6|2451.9|2445.9|2
1623227170000|2021-06-09 08:26:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623227210000|2021-06-09 08:26:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623227220000|2021-06-09 08:27:00|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623227300000|2021-06-09 08:28:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623227320000|2021-06-09 08:28:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623227330000|2021-06-09 08:28:50|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623227340000|2021-06-09 08:29:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623227410000|2021-06-09 08:30:10|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1623227480000|2021-06-09 08:31:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623227510000|2021-06-09 08:31:50|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|2
1623227520000|2021-06-09 08:32:00|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.6|2446.6|2
1623227630000|2021-06-09 08:33:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623227640000|2021-06-09 08:34:00|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|2
1623227650000|2021-06-09 08:34:10|2451.4|2445.4|2449|2443|2451.4|2445.4|2449|2443|2
1623227660000|2021-06-09 08:34:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623227670000|2021-06-09 08:34:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623227680000|2021-06-09 08:34:40|2449.6|2443.6|2450.4|2444.4|2450.4|2444.4|2449.6|2443.6|4
1623227690000|2021-06-09 08:34:50|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623227700000|2021-06-09 08:35:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623227760000|2021-06-09 08:36:00|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1623227770000|2021-06-09 08:36:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623227780000|2021-06-09 08:36:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623227800000|2021-06-09 08:36:40|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623227820000|2021-06-09 08:37:00|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623227830000|2021-06-09 08:37:10|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623227860000|2021-06-09 08:37:40|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623227870000|2021-06-09 08:37:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623227910000|2021-06-09 08:38:30|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|2
1623227920000|2021-06-09 08:38:40|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623227930000|2021-06-09 08:38:50|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1623227960000|2021-06-09 08:39:20|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623227980000|2021-06-09 08:39:40|2452.4|2446.4|2451.1|2445.1|2452.4|2446.4|2451.1|2445.1|2
1623227990000|2021-06-09 08:39:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623228020000|2021-06-09 08:40:20|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623228040000|2021-06-09 08:40:40|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|2
1623228050000|2021-06-09 08:40:50|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623228060000|2021-06-09 08:41:00|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623228070000|2021-06-09 08:41:10|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623228080000|2021-06-09 08:41:20|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1623228090000|2021-06-09 08:41:30|2453.1|2447.1|2451.9|2445.9|2453.1|2447.1|2451.9|2445.9|2
1623228100000|2021-06-09 08:41:40|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623228110000|2021-06-09 08:41:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623228140000|2021-06-09 08:42:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623228190000|2021-06-09 08:43:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623228210000|2021-06-09 08:43:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623228230000|2021-06-09 08:43:50|2452.4|2446.4|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|3
1623228240000|2021-06-09 08:44:00|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623228280000|2021-06-09 08:44:40|2452.1|2446.1|2451.1|2445.1|2452.1|2446.1|2451.1|2445.1|3
1623228300000|2021-06-09 08:45:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623228310000|2021-06-09 08:45:10|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623228350000|2021-06-09 08:45:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623228480000|2021-06-09 08:48:00|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623228550000|2021-06-09 08:49:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623228580000|2021-06-09 08:49:40|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623228630000|2021-06-09 08:50:30|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|3
1623228650000|2021-06-09 08:50:50|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623228670000|2021-06-09 08:51:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623228710000|2021-06-09 08:51:50|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623229040000|2021-06-09 08:57:20|2450.6|2444.6|2449.6|2443.6|2450.6|2444.6|2449.1|2443.1|6
1623229070000|2021-06-09 08:57:50|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|2
1623229120000|2021-06-09 08:58:40|2450.6|2444.6|2448.4|2442.4|2450.6|2444.6|2448.4|2442.4|3
1623229130000|2021-06-09 08:58:50|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|3
1623229140000|2021-06-09 08:59:00|2449.1|2443.1|2448.6|2442.6|2449.1|2443.1|2448.6|2442.6|3
1623229150000|2021-06-09 08:59:10|2448.1|2442.1|2447.4|2441.4|2448.1|2442.1|2447.4|2441.4|4
1623229160000|2021-06-09 08:59:20|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2446.6|2440.6|5
1623229170000|2021-06-09 08:59:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|4
1623229190000|2021-06-09 08:59:50|2447.9|2441.9|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|3
1623229210000|2021-06-09 09:00:10|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|3
1623229220000|2021-06-09 09:00:20|2448.9|2442.9|2448.1|2442.1|2448.9|2442.9|2448.1|2442.1|3
1623229230000|2021-06-09 09:00:30|2448.4|2442.4|2446.6|2440.6|2448.4|2442.4|2446.1|2440.1|5
1623229240000|2021-06-09 09:00:40|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|3
1623229250000|2021-06-09 09:00:50|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623229270000|2021-06-09 09:01:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623229290000|2021-06-09 09:01:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623229330000|2021-06-09 09:02:10|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623229340000|2021-06-09 09:02:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623229350000|2021-06-09 09:02:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623229370000|2021-06-09 09:02:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623229470000|2021-06-09 09:04:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623229480000|2021-06-09 09:04:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623229500000|2021-06-09 09:05:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623229510000|2021-06-09 09:05:10|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623229680000|2021-06-09 09:08:00|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|3
1623229690000|2021-06-09 09:08:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623229700000|2021-06-09 09:08:20|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623229720000|2021-06-09 09:08:40|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623229730000|2021-06-09 09:08:50|2445.6|2439.6|2446.4|2440.4|2446.4|2440.4|2445.6|2439.6|3
1623229740000|2021-06-09 09:09:00|2446.1|2440.1|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|6
1623229750000|2021-06-09 09:09:10|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|2
1623229760000|2021-06-09 09:09:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623229770000|2021-06-09 09:09:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623229790000|2021-06-09 09:09:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623229800000|2021-06-09 09:10:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623229820000|2021-06-09 09:10:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623229830000|2021-06-09 09:10:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623229860000|2021-06-09 09:11:00|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623229880000|2021-06-09 09:11:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623229900000|2021-06-09 09:11:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623229920000|2021-06-09 09:12:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623229970000|2021-06-09 09:12:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623229980000|2021-06-09 09:13:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623229990000|2021-06-09 09:13:10|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1623230010000|2021-06-09 09:13:30|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1623230050000|2021-06-09 09:14:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623230080000|2021-06-09 09:14:40|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623230090000|2021-06-09 09:14:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623230100000|2021-06-09 09:15:00|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623230130000|2021-06-09 09:15:30|2447.9|2441.9|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|2
1623230140000|2021-06-09 09:15:40|2446.9|2440.9|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|2
1623230160000|2021-06-09 09:16:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|4
1623230170000|2021-06-09 09:16:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623230190000|2021-06-09 09:16:30|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623230200000|2021-06-09 09:16:40|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623230270000|2021-06-09 09:17:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623230290000|2021-06-09 09:18:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623230330000|2021-06-09 09:18:50|2446.4|2440.4|2445.6|2439.6|2446.4|2440.4|2445.6|2439.6|3
1623230350000|2021-06-09 09:19:10|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|5
1623230360000|2021-06-09 09:19:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623230370000|2021-06-09 09:19:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|3
1623230380000|2021-06-09 09:19:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623230400000|2021-06-09 09:20:00|2445.9|2439.9|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|7
1623230420000|2021-06-09 09:20:20|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|8
1623230430000|2021-06-09 09:20:30|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|6
1623230440000|2021-06-09 09:20:40|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623230460000|2021-06-09 09:21:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|3
1623230470000|2021-06-09 09:21:10|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623230530000|2021-06-09 09:22:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623230580000|2021-06-09 09:23:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623230690000|2021-06-09 09:24:50|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623230700000|2021-06-09 09:25:00|2445.9|2439.9|2445.1|2439.1|2445.9|2439.9|2445.1|2439.1|3
1623230710000|2021-06-09 09:25:10|2445.4|2439.4|2444.4|2438.4|2445.6|2439.6|2444.4|2438.4|4
1623230720000|2021-06-09 09:25:20|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|4
1623230730000|2021-06-09 09:25:30|2444.6|2438.6|2443.4|2437.4|2444.6|2438.6|2443.4|2437.4|4
1623230740000|2021-06-09 09:25:40|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|4
1623230750000|2021-06-09 09:25:50|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.4|2437.4|3
1623230760000|2021-06-09 09:26:00|2443.9|2437.9|2443.4|2437.4|2444.4|2438.4|2443.4|2437.4|3
1623230770000|2021-06-09 09:26:10|2443.6|2437.6|2443.4|2437.4|2443.9|2437.9|2443.4|2437.4|4
1623230780000|2021-06-09 09:26:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623230800000|2021-06-09 09:26:40|2443.6|2437.6|2442.9|2436.9|2443.6|2437.6|2442.9|2436.9|5
1623230810000|2021-06-09 09:26:50|2443.4|2437.4|2442.4|2436.4|2443.4|2437.4|2442.4|2436.4|4
1623230820000|2021-06-09 09:27:00|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|3
1623230830000|2021-06-09 09:27:10|2440.9|2434.9|2441.6|2435.6|2441.9|2435.9|2440.9|2434.9|3
1623230840000|2021-06-09 09:27:20|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623230850000|2021-06-09 09:27:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623230960000|2021-06-09 09:29:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623230970000|2021-06-09 09:29:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623230980000|2021-06-09 09:29:40|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1623230990000|2021-06-09 09:29:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623231030000|2021-06-09 09:30:30|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623231110000|2021-06-09 09:31:50|2441.6|2435.6|2442.6|2436.6|2442.6|2436.6|2441.6|2435.6|2
1623231130000|2021-06-09 09:32:10|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|3
1623231140000|2021-06-09 09:32:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623231160000|2021-06-09 09:32:40|2444.1|2438.1|2444.1|2438.1|2444.9|2438.9|2443.9|2437.9|4
1623231170000|2021-06-09 09:32:50|2443.9|2437.9|2444.6|2438.6|2444.6|2438.6|2443.9|2437.9|4
1623231200000|2021-06-09 09:33:20|2444.9|2438.9|2444.1|2438.1|2445.1|2439.1|2444.1|2438.1|4
1623231210000|2021-06-09 09:33:30|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|4
1623231220000|2021-06-09 09:33:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623231240000|2021-06-09 09:34:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2442.9|2436.9|3
1623231260000|2021-06-09 09:34:20|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|2
1623231280000|2021-06-09 09:34:40|2443.4|2437.4|2441.6|2435.6|2443.4|2437.4|2441.6|2435.6|3
1623231290000|2021-06-09 09:34:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623231300000|2021-06-09 09:35:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623231320000|2021-06-09 09:35:20|2442.1|2436.1|2441.1|2435.1|2442.1|2436.1|2441.1|2435.1|2
1623231340000|2021-06-09 09:35:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623231370000|2021-06-09 09:36:10|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623231390000|2021-06-09 09:36:30|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623231400000|2021-06-09 09:36:40|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623231520000|2021-06-09 09:38:40|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623231590000|2021-06-09 09:39:50|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623231680000|2021-06-09 09:41:20|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623231730000|2021-06-09 09:42:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623231770000|2021-06-09 09:42:50|2442.9|2436.9|2445.1|2439.1|2445.4|2439.4|2442.9|2436.9|8
1623231800000|2021-06-09 09:43:20|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.6|2437.6|3
1623231810000|2021-06-09 09:43:30|2444.1|2438.1|2443.6|2437.6|2444.6|2438.6|2443.6|2437.6|4
1623231820000|2021-06-09 09:43:40|2444.1|2438.1|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|4
1623231870000|2021-06-09 09:44:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623231930000|2021-06-09 09:45:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623231940000|2021-06-09 09:45:40|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.6|2437.6|4
1623231960000|2021-06-09 09:46:00|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|2
1623232020000|2021-06-09 09:47:00|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623232070000|2021-06-09 09:47:50|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.6|2437.6|4
1623232080000|2021-06-09 09:48:00|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|2
1623232150000|2021-06-09 09:49:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623232200000|2021-06-09 09:50:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623232250000|2021-06-09 09:50:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623232280000|2021-06-09 09:51:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623232370000|2021-06-09 09:52:50|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623232380000|2021-06-09 09:53:00|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623232400000|2021-06-09 09:53:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623232440000|2021-06-09 09:54:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623232450000|2021-06-09 09:54:10|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623232490000|2021-06-09 09:54:50|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623232500000|2021-06-09 09:55:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623232510000|2021-06-09 09:55:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623232520000|2021-06-09 09:55:20|2446.1|2440.1|2444.9|2438.9|2446.1|2440.1|2444.9|2438.9|4
1623232550000|2021-06-09 09:55:50|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623232600000|2021-06-09 09:56:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623232620000|2021-06-09 09:57:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623232680000|2021-06-09 09:58:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623232740000|2021-06-09 09:59:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623232800000|2021-06-09 10:00:00|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2444.9|2438.9|3
1623232860000|2021-06-09 10:01:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623232870000|2021-06-09 10:01:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623232920000|2021-06-09 10:02:00|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623232930000|2021-06-09 10:02:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623232980000|2021-06-09 10:03:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623233090000|2021-06-09 10:04:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623233100000|2021-06-09 10:05:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623233200000|2021-06-09 10:06:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623233230000|2021-06-09 10:07:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623233270000|2021-06-09 10:07:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623233300000|2021-06-09 10:08:20|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623233320000|2021-06-09 10:08:40|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|2
1623233350000|2021-06-09 10:09:10|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623233410000|2021-06-09 10:10:10|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623233420000|2021-06-09 10:10:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623233430000|2021-06-09 10:10:30|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|4
1623233440000|2021-06-09 10:10:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623233650000|2021-06-09 10:14:10|2445.9|2439.9|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|3
1623233660000|2021-06-09 10:14:20|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623233670000|2021-06-09 10:14:30|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|2
1623233710000|2021-06-09 10:15:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623233820000|2021-06-09 10:17:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623233900000|2021-06-09 10:18:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623233980000|2021-06-09 10:19:40|2446.9|2440.9|2446.1|2440.1|2446.9|2440.9|2446.1|2440.1|2
1623233990000|2021-06-09 10:19:50|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|2
1623234000000|2021-06-09 10:20:00|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623234060000|2021-06-09 10:21:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623234090000|2021-06-09 10:21:30|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623234100000|2021-06-09 10:21:40|2447.4|2441.4|2446.6|2440.6|2447.4|2441.4|2446.6|2440.6|3
1623234110000|2021-06-09 10:21:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|3
1623234310000|2021-06-09 10:25:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623234350000|2021-06-09 10:25:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623234480000|2021-06-09 10:28:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623234500000|2021-06-09 10:28:20|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623234540000|2021-06-09 10:29:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623234570000|2021-06-09 10:29:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623234670000|2021-06-09 10:31:10|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623234700000|2021-06-09 10:31:40|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623234720000|2021-06-09 10:32:00|2447.9|2441.9|2448.9|2442.9|2448.9|2442.9|2447.9|2441.9|3
1623234730000|2021-06-09 10:32:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623234750000|2021-06-09 10:32:30|2448.9|2442.9|2447.6|2441.6|2448.9|2442.9|2447.6|2441.6|2
1623234760000|2021-06-09 10:32:40|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|4
1623234930000|2021-06-09 10:35:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623234970000|2021-06-09 10:36:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623234980000|2021-06-09 10:36:20|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|3
1623235090000|2021-06-09 10:38:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623235100000|2021-06-09 10:38:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623235120000|2021-06-09 10:38:40|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|2
1623235150000|2021-06-09 10:39:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|3
1623235220000|2021-06-09 10:40:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623235280000|2021-06-09 10:41:20|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623235330000|2021-06-09 10:42:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623235380000|2021-06-09 10:43:00|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.4|2441.4|2
1623235440000|2021-06-09 10:44:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|3
1623235450000|2021-06-09 10:44:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623235510000|2021-06-09 10:45:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2445.9|2439.9|4
1623235550000|2021-06-09 10:45:50|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|3
1623235580000|2021-06-09 10:46:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|4
1623235750000|2021-06-09 10:49:10|2447.9|2441.9|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|5
1623235770000|2021-06-09 10:49:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623235780000|2021-06-09 10:49:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623235810000|2021-06-09 10:50:10|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623235820000|2021-06-09 10:50:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623235960000|2021-06-09 10:52:40|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623235990000|2021-06-09 10:53:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623236030000|2021-06-09 10:53:50|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623236050000|2021-06-09 10:54:10|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|4
1623236080000|2021-06-09 10:54:40|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.6|2441.6|3
1623236100000|2021-06-09 10:55:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623236110000|2021-06-09 10:55:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623236130000|2021-06-09 10:55:30|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623236150000|2021-06-09 10:55:50|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623236170000|2021-06-09 10:56:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623236220000|2021-06-09 10:57:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623236240000|2021-06-09 10:57:20|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623236290000|2021-06-09 10:58:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623236340000|2021-06-09 10:59:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623236370000|2021-06-09 10:59:30|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623236520000|2021-06-09 11:02:00|2447.9|2441.9|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|2
1623236570000|2021-06-09 11:02:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623236840000|2021-06-09 11:07:20|2448.4|2442.4|2447.6|2441.6|2448.4|2442.4|2447.6|2441.6|2
1623236990000|2021-06-09 11:09:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623237020000|2021-06-09 11:10:20|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623237050000|2021-06-09 11:10:50|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623237060000|2021-06-09 11:11:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623237080000|2021-06-09 11:11:20|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623237100000|2021-06-09 11:11:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623237130000|2021-06-09 11:12:10|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.4|2442.4|4
1623237220000|2021-06-09 11:13:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623237240000|2021-06-09 11:14:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2446.9|2440.9|4
1623237260000|2021-06-09 11:14:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623237270000|2021-06-09 11:14:30|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623237290000|2021-06-09 11:14:50|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623237310000|2021-06-09 11:15:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623237320000|2021-06-09 11:15:20|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.1|2440.1|4
1623237360000|2021-06-09 11:16:00|2446.6|2440.6|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|3
1623237380000|2021-06-09 11:16:20|2446.6|2440.6|2447.6|2441.6|2447.9|2441.9|2446.6|2440.6|4
1623237400000|2021-06-09 11:16:40|2448.1|2442.1|2447.4|2441.4|2448.1|2442.1|2447.4|2441.4|4
1623237410000|2021-06-09 11:16:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623237430000|2021-06-09 11:17:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623237440000|2021-06-09 11:17:20|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|2
1623237450000|2021-06-09 11:17:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623237470000|2021-06-09 11:17:50|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623237480000|2021-06-09 11:18:00|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623237490000|2021-06-09 11:18:10|2445.6|2439.6|2446.1|2440.1|2446.1|2440.1|2445.6|2439.6|2
1623237500000|2021-06-09 11:18:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623237510000|2021-06-09 11:18:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623237550000|2021-06-09 11:19:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623237590000|2021-06-09 11:19:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623237680000|2021-06-09 11:21:20|2447.4|2441.4|2448.6|2442.6|2449.1|2443.1|2447.4|2441.4|4
1623237740000|2021-06-09 11:22:20|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623237770000|2021-06-09 11:22:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623237780000|2021-06-09 11:23:00|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623237790000|2021-06-09 11:23:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623237820000|2021-06-09 11:23:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623237870000|2021-06-09 11:24:30|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623237900000|2021-06-09 11:25:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623237940000|2021-06-09 11:25:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623237980000|2021-06-09 11:26:20|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|3
1623237990000|2021-06-09 11:26:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623238000000|2021-06-09 11:26:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|3
1623238020000|2021-06-09 11:27:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623238030000|2021-06-09 11:27:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623238060000|2021-06-09 11:27:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623238070000|2021-06-09 11:27:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623238190000|2021-06-09 11:29:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623238200000|2021-06-09 11:30:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623238210000|2021-06-09 11:30:10|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|3
1623238220000|2021-06-09 11:30:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|6
1623238230000|2021-06-09 11:30:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623238260000|2021-06-09 11:31:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|6
1623238270000|2021-06-09 11:31:10|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|3
1623238300000|2021-06-09 11:31:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623238330000|2021-06-09 11:32:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623238380000|2021-06-09 11:33:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623238430000|2021-06-09 11:33:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623238530000|2021-06-09 11:35:30|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2449.1|2443.1|2
1623238570000|2021-06-09 11:36:10|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623238590000|2021-06-09 11:36:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623238610000|2021-06-09 11:36:50|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1623238620000|2021-06-09 11:37:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623238640000|2021-06-09 11:37:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623238720000|2021-06-09 11:38:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623238730000|2021-06-09 11:38:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623238740000|2021-06-09 11:39:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623238750000|2021-06-09 11:39:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623238940000|2021-06-09 11:42:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623238980000|2021-06-09 11:43:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623239050000|2021-06-09 11:44:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623239060000|2021-06-09 11:44:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623239070000|2021-06-09 11:44:30|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623239090000|2021-06-09 11:44:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623239120000|2021-06-09 11:45:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623239330000|2021-06-09 11:48:50|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623239350000|2021-06-09 11:49:10|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623239360000|2021-06-09 11:49:20|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|8
1623239370000|2021-06-09 11:49:30|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|4
1623239400000|2021-06-09 11:50:00|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|4
1623239430000|2021-06-09 11:50:30|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623239440000|2021-06-09 11:50:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623239450000|2021-06-09 11:50:50|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623239490000|2021-06-09 11:51:30|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623239610000|2021-06-09 11:53:30|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623239630000|2021-06-09 11:53:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|4
1623239640000|2021-06-09 11:54:00|2452.1|2446.1|2452.1|2446.1|2452.4|2446.4|2451.9|2445.9|7
1623239650000|2021-06-09 11:54:10|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|2
1623239670000|2021-06-09 11:54:30|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623239680000|2021-06-09 11:54:40|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|3
1623239700000|2021-06-09 11:55:00|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|5
1623239720000|2021-06-09 11:55:20|2452.1|2446.1|2452.4|2446.4|2452.6|2446.6|2452.1|2446.1|3
1623239730000|2021-06-09 11:55:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623239740000|2021-06-09 11:55:40|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|4
1623239760000|2021-06-09 11:56:00|2452.9|2446.9|2451.6|2445.6|2452.9|2446.9|2451.6|2445.6|5
1623239780000|2021-06-09 11:56:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623239790000|2021-06-09 11:56:30|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1623239800000|2021-06-09 11:56:40|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.4|2446.4|4
1623239810000|2021-06-09 11:56:50|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623239820000|2021-06-09 11:57:00|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2451.1|2445.1|4
1623239830000|2021-06-09 11:57:10|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623239840000|2021-06-09 11:57:20|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2451.1|2445.1|3
1623239850000|2021-06-09 11:57:30|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|4
1623239860000|2021-06-09 11:57:40|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2451.4|2445.4|3
1623239870000|2021-06-09 11:57:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623239880000|2021-06-09 11:58:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623239890000|2021-06-09 11:58:10|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623239910000|2021-06-09 11:58:30|2451.4|2445.4|2450.1|2444.1|2451.4|2445.4|2450.1|2444.1|4
1623239920000|2021-06-09 11:58:40|2449.9|2443.9|2450.9|2444.9|2450.9|2444.9|2449.6|2443.6|8
1623239930000|2021-06-09 11:58:50|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623239940000|2021-06-09 11:59:00|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|3
1623239950000|2021-06-09 11:59:10|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623239960000|2021-06-09 11:59:20|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|4
1623239970000|2021-06-09 11:59:30|2451.1|2445.1|2450.9|2444.9|2451.4|2445.4|2450.6|2444.6|6
1623239980000|2021-06-09 11:59:40|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1623239990000|2021-06-09 11:59:50|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|4
1623240000000|2021-06-09 12:00:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623240030000|2021-06-09 12:00:30|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.4|2444.4|4
1623240060000|2021-06-09 12:01:00|2450.4|2444.4|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|3
1623240080000|2021-06-09 12:01:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623240090000|2021-06-09 12:01:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623240160000|2021-06-09 12:02:40|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623240180000|2021-06-09 12:03:00|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623240190000|2021-06-09 12:03:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|3
1623240240000|2021-06-09 12:04:00|2451.1|2445.1|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|3
1623240250000|2021-06-09 12:04:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623240280000|2021-06-09 12:04:40|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623240330000|2021-06-09 12:05:30|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623240340000|2021-06-09 12:05:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|3
1623240380000|2021-06-09 12:06:20|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|2
1623240390000|2021-06-09 12:06:30|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1623240400000|2021-06-09 12:06:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.4|2446.4|4
1623240410000|2021-06-09 12:06:50|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1623240430000|2021-06-09 12:07:10|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623240470000|2021-06-09 12:07:50|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623240480000|2021-06-09 12:08:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623240500000|2021-06-09 12:08:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240520000|2021-06-09 12:08:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240540000|2021-06-09 12:09:00|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623240550000|2021-06-09 12:09:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240560000|2021-06-09 12:09:20|2452.9|2446.9|2452.1|2446.1|2452.9|2446.9|2452.1|2446.1|2
1623240610000|2021-06-09 12:10:10|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|2
1623240620000|2021-06-09 12:10:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623240640000|2021-06-09 12:10:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623240670000|2021-06-09 12:11:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623240690000|2021-06-09 12:11:30|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623240700000|2021-06-09 12:11:40|2452.4|2446.4|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|6
1623240710000|2021-06-09 12:11:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240730000|2021-06-09 12:12:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623240770000|2021-06-09 12:12:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623240780000|2021-06-09 12:13:00|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623240790000|2021-06-09 12:13:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240800000|2021-06-09 12:13:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240820000|2021-06-09 12:13:40|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240830000|2021-06-09 12:13:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240850000|2021-06-09 12:14:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240930000|2021-06-09 12:15:30|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240940000|2021-06-09 12:15:40|2451.6|2445.6|2450.9|2444.9|2451.6|2445.6|2450.6|2444.6|6
1623240970000|2021-06-09 12:16:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623240980000|2021-06-09 12:16:20|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|4
1623240990000|2021-06-09 12:16:30|2450.4|2444.4|2450.9|2444.9|2450.9|2444.9|2450.4|2444.4|3
1623241000000|2021-06-09 12:16:40|2450.6|2444.6|2451.1|2445.1|2451.1|2445.1|2450.6|2444.6|2
1623241010000|2021-06-09 12:16:50|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.4|2444.4|3
1623241020000|2021-06-09 12:17:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623241050000|2021-06-09 12:17:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623241080000|2021-06-09 12:18:00|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1623241090000|2021-06-09 12:18:10|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1623241100000|2021-06-09 12:18:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623241110000|2021-06-09 12:18:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623241140000|2021-06-09 12:19:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623241180000|2021-06-09 12:19:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623241200000|2021-06-09 12:20:00|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623241250000|2021-06-09 12:20:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623241280000|2021-06-09 12:21:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623241300000|2021-06-09 12:21:40|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|3
1623241330000|2021-06-09 12:22:10|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623241360000|2021-06-09 12:22:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|3
1623241370000|2021-06-09 12:22:50|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623241380000|2021-06-09 12:23:00|2451.9|2445.9|2452.9|2446.9|2452.9|2446.9|2451.9|2445.9|3
1623241460000|2021-06-09 12:24:20|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1623241570000|2021-06-09 12:26:10|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623241590000|2021-06-09 12:26:30|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|2
1623241610000|2021-06-09 12:26:50|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|4
1623241630000|2021-06-09 12:27:10|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623241660000|2021-06-09 12:27:40|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|3
1623241680000|2021-06-09 12:28:00|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|4
1623241690000|2021-06-09 12:28:10|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|2
1623241700000|2021-06-09 12:28:20|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|2
1623241730000|2021-06-09 12:28:50|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623241740000|2021-06-09 12:29:00|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623241750000|2021-06-09 12:29:10|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623241790000|2021-06-09 12:29:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623241800000|2021-06-09 12:30:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|3
1623241810000|2021-06-09 12:30:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623241830000|2021-06-09 12:30:30|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|5
1623241870000|2021-06-09 12:31:10|2450.6|2444.6|2451.6|2445.6|2451.6|2445.6|2450.6|2444.6|4
1623241900000|2021-06-09 12:31:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623241910000|2021-06-09 12:31:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623241920000|2021-06-09 12:32:00|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|7
1623241930000|2021-06-09 12:32:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623241940000|2021-06-09 12:32:20|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623242040000|2021-06-09 12:34:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623242090000|2021-06-09 12:34:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623242120000|2021-06-09 12:35:20|2452.6|2446.6|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|2
1623242190000|2021-06-09 12:36:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623242220000|2021-06-09 12:37:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623242230000|2021-06-09 12:37:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623242250000|2021-06-09 12:37:30|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1623242270000|2021-06-09 12:37:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623242280000|2021-06-09 12:38:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623242360000|2021-06-09 12:39:20|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623242400000|2021-06-09 12:40:00|2453.1|2447.1|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|3
1623242450000|2021-06-09 12:40:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623242500000|2021-06-09 12:41:40|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623242520000|2021-06-09 12:42:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623242540000|2021-06-09 12:42:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623242610000|2021-06-09 12:43:30|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623242620000|2021-06-09 12:43:40|2454.1|2448.1|2454.4|2448.4|2454.6|2448.6|2454.1|2448.1|3
1623242650000|2021-06-09 12:44:10|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1623242670000|2021-06-09 12:44:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|5
1623242690000|2021-06-09 12:44:50|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623242700000|2021-06-09 12:45:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623242710000|2021-06-09 12:45:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242730000|2021-06-09 12:45:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623242750000|2021-06-09 12:45:50|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623242780000|2021-06-09 12:46:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242820000|2021-06-09 12:47:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623242830000|2021-06-09 12:47:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242840000|2021-06-09 12:47:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623242850000|2021-06-09 12:47:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242860000|2021-06-09 12:47:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623242880000|2021-06-09 12:48:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242980000|2021-06-09 12:49:40|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623243050000|2021-06-09 12:50:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623243140000|2021-06-09 12:52:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243170000|2021-06-09 12:52:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|5
1623243270000|2021-06-09 12:54:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243280000|2021-06-09 12:54:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243290000|2021-06-09 12:54:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623243420000|2021-06-09 12:57:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|3
1623243440000|2021-06-09 12:57:20|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623243460000|2021-06-09 12:57:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623243470000|2021-06-09 12:57:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243540000|2021-06-09 12:59:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623243600000|2021-06-09 13:00:00|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|8
1623243620000|2021-06-09 13:00:20|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|6
1623243630000|2021-06-09 13:00:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243640000|2021-06-09 13:00:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243650000|2021-06-09 13:00:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243660000|2021-06-09 13:01:00|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623243670000|2021-06-09 13:01:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623243680000|2021-06-09 13:01:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243690000|2021-06-09 13:01:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623243720000|2021-06-09 13:02:00|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623243750000|2021-06-09 13:02:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623243800000|2021-06-09 13:03:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243810000|2021-06-09 13:03:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243840000|2021-06-09 13:04:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243850000|2021-06-09 13:04:10|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.4|2448.4|4
1623243940000|2021-06-09 13:05:40|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|4
1623243970000|2021-06-09 13:06:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623244000000|2021-06-09 13:06:40|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623244070000|2021-06-09 13:07:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623244080000|2021-06-09 13:08:00|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|2
1623244090000|2021-06-09 13:08:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623244130000|2021-06-09 13:08:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623244210000|2021-06-09 13:10:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623244250000|2021-06-09 13:10:50|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|3
1623244260000|2021-06-09 13:11:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|3
1623244270000|2021-06-09 13:11:10|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|3
1623244290000|2021-06-09 13:11:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|3
1623244300000|2021-06-09 13:11:40|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|4
1623244320000|2021-06-09 13:12:00|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623244330000|2021-06-09 13:12:10|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623244340000|2021-06-09 13:12:20|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623244350000|2021-06-09 13:12:30|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623244360000|2021-06-09 13:12:40|2457.1|2451.1|2457.6|2451.6|2457.6|2451.6|2457.1|2451.1|2
1623244380000|2021-06-09 13:13:00|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.6|2451.6|3
1623244390000|2021-06-09 13:13:10|2458.4|2452.4|2457.9|2451.9|2458.4|2452.4|2457.9|2451.9|3
1623244400000|2021-06-09 13:13:20|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1623244440000|2021-06-09 13:14:00|2458.1|2452.1|2458.1|2452.1|2458.4|2452.4|2457.9|2451.9|4
1623244450000|2021-06-09 13:14:10|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2457.9|2451.9|5
1623244460000|2021-06-09 13:14:20|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623244480000|2021-06-09 13:14:40|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623244490000|2021-06-09 13:14:50|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|3
1623244500000|2021-06-09 13:15:00|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1623244510000|2021-06-09 13:15:10|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|3
1623244520000|2021-06-09 13:15:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623244530000|2021-06-09 13:15:30|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|5
1623244540000|2021-06-09 13:15:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623244550000|2021-06-09 13:15:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623244580000|2021-06-09 13:16:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|7
1623244590000|2021-06-09 13:16:30|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1623244610000|2021-06-09 13:16:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623244630000|2021-06-09 13:17:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623244640000|2021-06-09 13:17:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|3
1623244650000|2021-06-09 13:17:30|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623244660000|2021-06-09 13:17:40|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1623244670000|2021-06-09 13:17:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623244680000|2021-06-09 13:18:00|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|8
1623244690000|2021-06-09 13:18:10|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|5
1623244700000|2021-06-09 13:18:20|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623244730000|2021-06-09 13:18:50|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623244740000|2021-06-09 13:19:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623244750000|2021-06-09 13:19:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623244780000|2021-06-09 13:19:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623244800000|2021-06-09 13:20:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623244840000|2021-06-09 13:20:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623244850000|2021-06-09 13:20:50|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623244860000|2021-06-09 13:21:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623244870000|2021-06-09 13:21:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|3
1623244900000|2021-06-09 13:21:40|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|3
1623244920000|2021-06-09 13:22:00|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|6
1623244930000|2021-06-09 13:22:10|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623244970000|2021-06-09 13:22:50|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623244980000|2021-06-09 13:23:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623244990000|2021-06-09 13:23:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623245000000|2021-06-09 13:23:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623245010000|2021-06-09 13:23:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623245020000|2021-06-09 13:23:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623245030000|2021-06-09 13:23:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623245040000|2021-06-09 13:24:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623245150000|2021-06-09 13:25:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623245160000|2021-06-09 13:26:00|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|3
1623245180000|2021-06-09 13:26:20|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|5
1623245230000|2021-06-09 13:27:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623245250000|2021-06-09 13:27:30|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2460.1|2454.1|2
1623245260000|2021-06-09 13:27:40|2459.9|2453.9|2459.1|2453.1|2459.9|2453.9|2459.1|2453.1|3
1623245270000|2021-06-09 13:27:50|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1623245280000|2021-06-09 13:28:00|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245290000|2021-06-09 13:28:10|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245300000|2021-06-09 13:28:20|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245340000|2021-06-09 13:29:00|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|4
1623245360000|2021-06-09 13:29:20|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1623245370000|2021-06-09 13:29:30|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1623245400000|2021-06-09 13:30:00|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1623245410000|2021-06-09 13:30:10|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1623245420000|2021-06-09 13:30:20|2459.4|2453.4|2458.4|2452.4|2459.4|2453.4|2458.4|2452.4|7
1623245430000|2021-06-09 13:30:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|3
1623245440000|2021-06-09 13:30:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623245450000|2021-06-09 13:30:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623245460000|2021-06-09 13:31:00|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245520000|2021-06-09 13:32:00|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245550000|2021-06-09 13:32:30|2458.9|2452.9|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|3
1623245560000|2021-06-09 13:32:40|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623245570000|2021-06-09 13:32:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623245580000|2021-06-09 13:33:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623245610000|2021-06-09 13:33:30|2458.4|2452.4|2457.9|2451.9|2458.4|2452.4|2457.6|2451.6|4
1623245620000|2021-06-09 13:33:40|2457.6|2451.6|2457.1|2451.1|2457.6|2451.6|2456.9|2450.9|6
1623245630000|2021-06-09 13:33:50|2456.9|2450.9|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|4
1623245640000|2021-06-09 13:34:00|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1623245650000|2021-06-09 13:34:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623245660000|2021-06-09 13:34:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623245690000|2021-06-09 13:34:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623245700000|2021-06-09 13:35:00|2457.1|2451.1|2458.1|2452.1|2458.1|2452.1|2457.1|2451.1|9
1623245710000|2021-06-09 13:35:10|2458.4|2452.4|2458.1|2452.1|2459.1|2453.1|2457.9|2451.9|15
1623245720000|2021-06-09 13:35:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623245760000|2021-06-09 13:36:00|2458.6|2452.6|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|3
1623245770000|2021-06-09 13:36:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623245830000|2021-06-09 13:37:10|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623245850000|2021-06-09 13:37:30|2458.6|2452.6|2458.9|2452.9|2459.1|2453.1|2458.6|2452.6|6
1623245860000|2021-06-09 13:37:40|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|5
1623245870000|2021-06-09 13:37:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.1|2452.1|6
1623245930000|2021-06-09 13:38:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623245940000|2021-06-09 13:39:00|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1623245950000|2021-06-09 13:39:10|2458.4|2452.4|2457.6|2451.6|2458.6|2452.6|2457.6|2451.6|4
1623245960000|2021-06-09 13:39:20|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1623245970000|2021-06-09 13:39:30|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623245980000|2021-06-09 13:39:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623245990000|2021-06-09 13:39:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246000000|2021-06-09 13:40:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246020000|2021-06-09 13:40:20|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623246030000|2021-06-09 13:40:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246040000|2021-06-09 13:40:40|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|3
1623246060000|2021-06-09 13:41:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246070000|2021-06-09 13:41:10|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246080000|2021-06-09 13:41:20|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246090000|2021-06-09 13:41:30|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|4
1623246100000|2021-06-09 13:41:40|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.1|2451.1|4
1623246110000|2021-06-09 13:41:50|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623246120000|2021-06-09 13:42:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246130000|2021-06-09 13:42:10|2457.9|2451.9|2458.6|2452.6|2458.6|2452.6|2457.9|2451.9|5
1623246140000|2021-06-09 13:42:20|2458.9|2452.9|2458.6|2452.6|2459.1|2453.1|2458.4|2452.4|4
1623246150000|2021-06-09 13:42:30|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623246160000|2021-06-09 13:42:40|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.1|2452.1|4
1623246170000|2021-06-09 13:42:50|2458.6|2452.6|2458.4|2452.4|2458.9|2452.9|2458.1|2452.1|8
1623246180000|2021-06-09 13:43:00|2457.6|2451.6|2458.9|2452.9|2458.9|2452.9|2457.6|2451.6|4
1623246230000|2021-06-09 13:43:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623246280000|2021-06-09 13:44:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623246290000|2021-06-09 13:44:50|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2457.9|2451.9|6
1623246310000|2021-06-09 13:45:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623246320000|2021-06-09 13:45:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623246330000|2021-06-09 13:45:30|2458.1|2452.1|2457.6|2451.6|2458.1|2452.1|2457.6|2451.6|2
1623246340000|2021-06-09 13:45:40|2457.9|2451.9|2457.6|2451.6|2457.9|2451.9|2457.4|2451.4|4
1623246350000|2021-06-09 13:45:50|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|4
1623246360000|2021-06-09 13:46:00|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|3
1623246400000|2021-06-09 13:46:40|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.1|2451.1|6
1623246420000|2021-06-09 13:47:00|2457.6|2451.6|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|4
1623246450000|2021-06-09 13:47:30|2458.1|2452.1|2458.6|2452.6|2458.6|2452.6|2458.1|2452.1|2
1623246460000|2021-06-09 13:47:40|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623246490000|2021-06-09 13:48:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623246510000|2021-06-09 13:48:30|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623246530000|2021-06-09 13:48:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623246540000|2021-06-09 13:49:00|2458.4|2452.4|2457.9|2451.9|2458.4|2452.4|2457.9|2451.9|2
1623246550000|2021-06-09 13:49:10|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623246560000|2021-06-09 13:49:20|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623246580000|2021-06-09 13:49:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623246590000|2021-06-09 13:49:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246610000|2021-06-09 13:50:10|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246650000|2021-06-09 13:50:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246660000|2021-06-09 13:51:00|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623246670000|2021-06-09 13:51:10|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1623246680000|2021-06-09 13:51:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|3
1623246690000|2021-06-09 13:51:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246700000|2021-06-09 13:51:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623246720000|2021-06-09 13:52:00|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623246730000|2021-06-09 13:52:10|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|4
1623246740000|2021-06-09 13:52:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246750000|2021-06-09 13:52:30|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623246770000|2021-06-09 13:52:50|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623246780000|2021-06-09 13:53:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246840000|2021-06-09 13:54:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246850000|2021-06-09 13:54:10|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1623246880000|2021-06-09 13:54:40|2458.1|2452.1|2458.6|2452.6|2458.6|2452.6|2458.1|2452.1|3
1623246890000|2021-06-09 13:54:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623246900000|2021-06-09 13:55:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|3
1623246920000|2021-06-09 13:55:20|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1623246940000|2021-06-09 13:55:40|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1623247060000|2021-06-09 13:57:40|2459.4|2453.4|2458.4|2452.4|2459.4|2453.4|2458.4|2452.4|2
1623247100000|2021-06-09 13:58:20|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623247170000|2021-06-09 13:59:30|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623247190000|2021-06-09 13:59:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623247270000|2021-06-09 14:01:10|2458.6|2452.6|2459.6|2453.6|2459.6|2453.6|2458.6|2452.6|5
1623247360000|2021-06-09 14:02:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623247380000|2021-06-09 14:03:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1623247500000|2021-06-09 14:05:00|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|2
1623247510000|2021-06-09 14:05:10|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623247520000|2021-06-09 14:05:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623247530000|2021-06-09 14:05:30|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1623247540000|2021-06-09 14:05:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623247570000|2021-06-09 14:06:10|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623247580000|2021-06-09 14:06:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623247650000|2021-06-09 14:07:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|4
1623247660000|2021-06-09 14:07:40|2459.9|2453.9|2460.6|2454.6|2460.6|2454.6|2459.9|2453.9|3
1623247680000|2021-06-09 14:08:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623247710000|2021-06-09 14:08:30|2461.1|2455.1|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|3
1623247720000|2021-06-09 14:08:40|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|2
1623247730000|2021-06-09 14:08:50|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1623247760000|2021-06-09 14:09:20|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|3
1623247770000|2021-06-09 14:09:30|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.4|2454.4|3
1623247780000|2021-06-09 14:09:40|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623247800000|2021-06-09 14:10:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623247810000|2021-06-09 14:10:10|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|3
1623247820000|2021-06-09 14:10:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623247830000|2021-06-09 14:10:30|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623247850000|2021-06-09 14:10:50|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1623247870000|2021-06-09 14:11:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623247880000|2021-06-09 14:11:20|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|3
1623247890000|2021-06-09 14:11:30|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623247910000|2021-06-09 14:11:50|2459.6|2453.6|2460.1|2454.1|2460.1|2454.1|2459.6|2453.6|2
1623247930000|2021-06-09 14:12:10|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623247940000|2021-06-09 14:12:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623247960000|2021-06-09 14:12:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623247990000|2021-06-09 14:13:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623248040000|2021-06-09 14:14:00|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623248070000|2021-06-09 14:14:30|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623248090000|2021-06-09 14:14:50|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623248100000|2021-06-09 14:15:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623248110000|2021-06-09 14:15:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248120000|2021-06-09 14:15:20|2461.9|2455.9|2462.4|2456.4|2462.4|2456.4|2461.6|2455.6|7
1623248130000|2021-06-09 14:15:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623248150000|2021-06-09 14:15:50|2461.9|2455.9|2461.1|2455.1|2461.9|2455.9|2461.1|2455.1|2
1623248160000|2021-06-09 14:16:00|2460.9|2454.9|2461.1|2455.1|2461.9|2455.9|2460.6|2454.6|6
1623248180000|2021-06-09 14:16:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623248250000|2021-06-09 14:17:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248260000|2021-06-09 14:17:40|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623248270000|2021-06-09 14:17:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248280000|2021-06-09 14:18:00|2461.4|2455.4|2460.6|2454.6|2461.4|2455.4|2460.4|2454.4|3
1623248290000|2021-06-09 14:18:10|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623248330000|2021-06-09 14:18:50|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623248340000|2021-06-09 14:19:00|2461.4|2455.4|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|3
1623248350000|2021-06-09 14:19:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248400000|2021-06-09 14:20:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623248440000|2021-06-09 14:20:40|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623248460000|2021-06-09 14:21:00|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623248500000|2021-06-09 14:21:40|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623248510000|2021-06-09 14:21:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248540000|2021-06-09 14:22:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623248550000|2021-06-09 14:22:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623248570000|2021-06-09 14:22:50|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623248580000|2021-06-09 14:23:00|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623248610000|2021-06-09 14:23:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248630000|2021-06-09 14:23:50|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623248640000|2021-06-09 14:24:00|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623248660000|2021-06-09 14:24:20|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1623248690000|2021-06-09 14:24:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623248710000|2021-06-09 14:25:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623248720000|2021-06-09 14:25:20|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.1|2456.1|4
1623248750000|2021-06-09 14:25:50|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623248780000|2021-06-09 14:26:20|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623248790000|2021-06-09 14:26:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623248830000|2021-06-09 14:27:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623248860000|2021-06-09 14:27:40|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2460.9|2454.9|6
1623248870000|2021-06-09 14:27:50|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1623248880000|2021-06-09 14:28:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623248890000|2021-06-09 14:28:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623248900000|2021-06-09 14:28:20|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623248940000|2021-06-09 14:29:00|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|3
1623248950000|2021-06-09 14:29:10|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2460.1|2454.1|3
1623248960000|2021-06-09 14:29:20|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623248980000|2021-06-09 14:29:40|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1623249000000|2021-06-09 14:30:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623249010000|2021-06-09 14:30:10|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623249020000|2021-06-09 14:30:20|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623249050000|2021-06-09 14:30:50|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1623249070000|2021-06-09 14:31:10|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2459.1|2453.1|4
1623249110000|2021-06-09 14:31:50|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.4|2452.4|3
1623249120000|2021-06-09 14:32:00|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1623249130000|2021-06-09 14:32:10|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1623249160000|2021-06-09 14:32:40|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623249190000|2021-06-09 14:33:10|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623249200000|2021-06-09 14:33:20|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|3
1623249210000|2021-06-09 14:33:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623249230000|2021-06-09 14:33:50|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623249250000|2021-06-09 14:34:10|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623249260000|2021-06-09 14:34:20|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2458.9|2452.9|5
1623249280000|2021-06-09 14:34:40|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.1|2452.1|5
1623249290000|2021-06-09 14:34:50|2458.1|2452.1|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|3
1623249300000|2021-06-09 14:35:00|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.1|2451.1|4
1623249310000|2021-06-09 14:35:10|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623249320000|2021-06-09 14:35:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|3
1623249340000|2021-06-09 14:35:40|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623249350000|2021-06-09 14:35:50|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|4
1623249360000|2021-06-09 14:36:00|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623249370000|2021-06-09 14:36:10|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623249390000|2021-06-09 14:36:30|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623249410000|2021-06-09 14:36:50|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623249430000|2021-06-09 14:37:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623249440000|2021-06-09 14:37:20|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|3
1623249510000|2021-06-09 14:38:30|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|2
1623249520000|2021-06-09 14:38:40|2457.6|2451.6|2456.9|2450.9|2457.6|2451.6|2456.9|2450.9|5
1623249580000|2021-06-09 14:39:40|2457.1|2451.1|2457.6|2451.6|2457.6|2451.6|2457.1|2451.1|4
1623249600000|2021-06-09 14:40:00|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1623249630000|2021-06-09 14:40:30|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1623249640000|2021-06-09 14:40:40|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|3
1623249680000|2021-06-09 14:41:20|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623249700000|2021-06-09 14:41:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623249710000|2021-06-09 14:41:50|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1623249720000|2021-06-09 14:42:00|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623249740000|2021-06-09 14:42:20|2456.9|2450.9|2457.9|2451.9|2458.1|2452.1|2456.9|2450.9|5
1623249750000|2021-06-09 14:42:30|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|3
1623249770000|2021-06-09 14:42:50|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1623249810000|2021-06-09 14:43:30|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1623249850000|2021-06-09 14:44:10|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1623249870000|2021-06-09 14:44:30|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623249880000|2021-06-09 14:44:40|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623249890000|2021-06-09 14:44:50|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1623249900000|2021-06-09 14:45:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623249910000|2021-06-09 14:45:10|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1623249920000|2021-06-09 14:45:20|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|2
1623249930000|2021-06-09 14:45:30|2460.4|2454.4|2459.6|2453.6|2460.4|2454.4|2459.6|2453.6|2
1623249940000|2021-06-09 14:45:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623249950000|2021-06-09 14:45:50|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1623249970000|2021-06-09 14:46:10|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623249990000|2021-06-09 14:46:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623250010000|2021-06-09 14:46:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623250020000|2021-06-09 14:47:00|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1623250030000|2021-06-09 14:47:10|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1623250040000|2021-06-09 14:47:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623250070000|2021-06-09 14:47:50|2460.1|2454.1|2459.9|2453.9|2460.4|2454.4|2459.9|2453.9|3
1623250110000|2021-06-09 14:48:30|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623250150000|2021-06-09 14:49:10|2460.6|2454.6|2459.9|2453.9|2460.6|2454.6|2459.9|2453.9|5
1623250160000|2021-06-09 14:49:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623250170000|2021-06-09 14:49:30|2459.9|2453.9|2460.6|2454.6|2460.6|2454.6|2459.9|2453.9|3
1623250220000|2021-06-09 14:50:20|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623250260000|2021-06-09 14:51:00|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623250270000|2021-06-09 14:51:10|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1623250280000|2021-06-09 14:51:20|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1623250330000|2021-06-09 14:52:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623250340000|2021-06-09 14:52:20|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623250490000|2021-06-09 14:54:50|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623250500000|2021-06-09 14:55:00|2460.1|2454.1|2460.4|2454.4|2460.4|2454.4|2460.1|2454.1|2
1623250530000|2021-06-09 14:55:30|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623250550000|2021-06-09 14:55:50|2460.4|2454.4|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|3
1623250560000|2021-06-09 14:56:00|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623250590000|2021-06-09 14:56:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623250610000|2021-06-09 14:56:50|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1623250620000|2021-06-09 14:57:00|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1623250650000|2021-06-09 14:57:30|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1623250670000|2021-06-09 14:57:50|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623250700000|2021-06-09 14:58:20|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1623250710000|2021-06-09 14:58:30|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1623250740000|2021-06-09 14:59:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|3
1623250770000|2021-06-09 14:59:30|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623250840000|2021-06-09 15:00:40|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1623250850000|2021-06-09 15:00:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|3
1623250880000|2021-06-09 15:01:20|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623250910000|2021-06-09 15:01:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623250920000|2021-06-09 15:02:00|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.4|2455.4|6
1623250930000|2021-06-09 15:02:10|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|3
1623250970000|2021-06-09 15:02:50|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623251000000|2021-06-09 15:03:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623251010000|2021-06-09 15:03:30|2461.9|2455.9|2460.6|2454.6|2461.9|2455.9|2460.6|2454.6|3
1623251040000|2021-06-09 15:04:00|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2459.9|2453.9|3
1623251080000|2021-06-09 15:04:40|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|4
1623251100000|2021-06-09 15:05:00|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1623251110000|2021-06-09 15:05:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623251120000|2021-06-09 15:05:20|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623251140000|2021-06-09 15:05:40|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1623251160000|2021-06-09 15:06:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623251170000|2021-06-09 15:06:10|2461.1|2455.1|2461.9|2455.9|2461.9|2455.9|2461.1|2455.1|2
1623251200000|2021-06-09 15:06:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623251210000|2021-06-09 15:06:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623251220000|2021-06-09 15:07:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623251230000|2021-06-09 15:07:10|2461.9|2455.9|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|4
1623251240000|2021-06-09 15:07:20|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623251260000|2021-06-09 15:07:40|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1623251280000|2021-06-09 15:08:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623251300000|2021-06-09 15:08:20|2461.4|2455.4|2461.9|2455.9|2461.9|2455.9|2461.4|2455.4|3
1623251330000|2021-06-09 15:08:50|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623251360000|2021-06-09 15:09:20|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|2
1623251390000|2021-06-09 15:09:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623251400000|2021-06-09 15:10:00|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|4
1623251440000|2021-06-09 15:10:40|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623251450000|2021-06-09 15:10:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623251470000|2021-06-09 15:11:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623251480000|2021-06-09 15:11:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623251490000|2021-06-09 15:11:30|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623251620000|2021-06-09 15:13:40|2462.1|2456.1|2461.4|2455.4|2462.1|2456.1|2461.4|2455.4|2
1623251650000|2021-06-09 15:14:10|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623251660000|2021-06-09 15:14:20|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623251670000|2021-06-09 15:14:30|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623251690000|2021-06-09 15:14:50|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623251710000|2021-06-09 15:15:10|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623251780000|2021-06-09 15:16:20|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623251800000|2021-06-09 15:16:40|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623251880000|2021-06-09 15:18:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623251910000|2021-06-09 15:18:30|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623251950000|2021-06-09 15:19:10|2462.9|2456.9|2463.9|2457.9|2463.9|2457.9|2462.9|2456.9|3
1623251970000|2021-06-09 15:19:30|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1623252000000|2021-06-09 15:20:00|2464.1|2458.1|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|3
1623252050000|2021-06-09 15:20:50|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1623252060000|2021-06-09 15:21:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623252070000|2021-06-09 15:21:10|2464.1|2458.1|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|5
1623252090000|2021-06-09 15:21:30|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1623252120000|2021-06-09 15:22:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623252130000|2021-06-09 15:22:10|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1623252140000|2021-06-09 15:22:20|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623252150000|2021-06-09 15:22:30|2463.6|2457.6|2462.6|2456.6|2463.6|2457.6|2462.6|2456.6|5
1623252180000|2021-06-09 15:23:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623252190000|2021-06-09 15:23:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623252220000|2021-06-09 15:23:40|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623252240000|2021-06-09 15:24:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623252260000|2021-06-09 15:24:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623252300000|2021-06-09 15:25:00|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1623252330000|2021-06-09 15:25:30|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623252360000|2021-06-09 15:26:00|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623252370000|2021-06-09 15:26:10|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623252380000|2021-06-09 15:26:20|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.9|2456.9|3
1623252440000|2021-06-09 15:27:20|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1623252490000|2021-06-09 15:28:10|2464.1|2458.1|2464.4|2458.4|2464.6|2458.6|2463.9|2457.9|4
1623252590000|2021-06-09 15:29:50|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1623252600000|2021-06-09 15:30:00|2464.6|2458.6|2464.9|2458.9|2465.1|2459.1|2464.6|2458.6|4
1623252610000|2021-06-09 15:30:10|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623252620000|2021-06-09 15:30:20|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.4|2458.4|5
1623252630000|2021-06-09 15:30:30|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.4|2458.4|5
1623252640000|2021-06-09 15:30:40|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623252650000|2021-06-09 15:30:50|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1623252660000|2021-06-09 15:31:00|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623252670000|2021-06-09 15:31:10|2463.9|2457.9|2464.4|2458.4|2464.4|2458.4|2463.9|2457.9|4
1623252680000|2021-06-09 15:31:20|2464.1|2458.1|2463.4|2457.4|2464.1|2458.1|2463.4|2457.4|2
1623252690000|2021-06-09 15:31:30|2463.6|2457.6|2462.9|2456.9|2463.9|2457.9|2462.9|2456.9|6
1623252700000|2021-06-09 15:31:40|2462.6|2456.6|2462.4|2456.4|2463.9|2457.9|2462.4|2456.4|7
1623252710000|2021-06-09 15:31:50|2462.6|2456.6|2462.9|2456.9|2463.6|2457.6|2462.6|2456.6|7
1623252720000|2021-06-09 15:32:00|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623252730000|2021-06-09 15:32:10|2462.1|2456.1|2461.4|2455.4|2462.1|2456.1|2461.4|2455.4|5
1623252740000|2021-06-09 15:32:20|2461.1|2455.1|2461.6|2455.6|2461.6|2455.6|2460.9|2454.9|4
1623252750000|2021-06-09 15:32:30|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623252760000|2021-06-09 15:32:40|2461.6|2455.6|2460.9|2454.9|2461.6|2455.6|2460.9|2454.9|2
1623252780000|2021-06-09 15:33:00|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2459.9|2453.9|7
1623252790000|2021-06-09 15:33:10|2460.9|2454.9|2459.1|2453.1|2460.9|2454.9|2459.1|2453.1|4
1623252800000|2021-06-09 15:33:20|2459.4|2453.4|2459.1|2453.1|2459.9|2453.9|2459.1|2453.1|4
1623252810000|2021-06-09 15:33:30|2459.9|2453.9|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|6
1623252820000|2021-06-09 15:33:40|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1623252830000|2021-06-09 15:33:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623252840000|2021-06-09 15:34:00|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623252850000|2021-06-09 15:34:10|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623252860000|2021-06-09 15:34:20|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|3
1623252870000|2021-06-09 15:34:30|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1623252880000|2021-06-09 15:34:40|2459.1|2453.1|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|2
1623252890000|2021-06-09 15:34:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|3
1623252900000|2021-06-09 15:35:00|2458.9|2452.9|2459.4|2453.4|2459.6|2453.6|2458.9|2452.9|6
1623252910000|2021-06-09 15:35:10|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1623252930000|2021-06-09 15:35:30|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1623252940000|2021-06-09 15:35:40|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1623252960000|2021-06-09 15:36:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623252980000|2021-06-09 15:36:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623253030000|2021-06-09 15:37:10|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623253100000|2021-06-09 15:38:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623253110000|2021-06-09 15:38:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623253180000|2021-06-09 15:39:40|2459.9|2453.9|2458.9|2452.9|2459.9|2453.9|2458.9|2452.9|3
1623253190000|2021-06-09 15:39:50|2459.1|2453.1|2459.4|2453.4|2459.6|2453.6|2459.1|2453.1|4
1623253200000|2021-06-09 15:40:00|2459.6|2453.6|2457.9|2451.9|2459.9|2453.9|2457.6|2451.6|10
1623253210000|2021-06-09 15:40:10|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|8
1623253230000|2021-06-09 15:40:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623253240000|2021-06-09 15:40:40|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|4
1623253250000|2021-06-09 15:40:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|3
1623253260000|2021-06-09 15:41:00|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2457.9|2451.9|4
1623253280000|2021-06-09 15:41:20|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1623253300000|2021-06-09 15:41:40|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1623253310000|2021-06-09 15:41:50|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1623253320000|2021-06-09 15:42:00|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1623253330000|2021-06-09 15:42:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623253340000|2021-06-09 15:42:20|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623253350000|2021-06-09 15:42:30|2458.6|2452.6|2458.1|2452.1|2458.6|2452.6|2458.1|2452.1|2
1623253370000|2021-06-09 15:42:50|2458.4|2452.4|2457.6|2451.6|2458.4|2452.4|2457.6|2451.6|3
1623253380000|2021-06-09 15:43:00|2457.9|2451.9|2457.1|2451.1|2457.9|2451.9|2456.9|2450.9|7
1623253410000|2021-06-09 15:43:30|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|3
1623253420000|2021-06-09 15:43:40|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|4
1623253430000|2021-06-09 15:43:50|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623253440000|2021-06-09 15:44:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|3
1623253480000|2021-06-09 15:44:40|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.1|2451.1|4
1623253500000|2021-06-09 15:45:00|2457.9|2451.9|2457.6|2451.6|2457.9|2451.9|2457.6|2451.6|2
1623253510000|2021-06-09 15:45:10|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1623253520000|2021-06-09 15:45:20|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1623253530000|2021-06-09 15:45:30|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1623253540000|2021-06-09 15:45:40|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1623253550000|2021-06-09 15:45:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623253560000|2021-06-09 15:46:00|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623253570000|2021-06-09 15:46:10|2458.4|2452.4|2458.1|2452.1|2458.6|2452.6|2458.1|2452.1|4
1623253580000|2021-06-09 15:46:20|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1623253590000|2021-06-09 15:46:30|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623253610000|2021-06-09 15:46:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623253620000|2021-06-09 15:47:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623253640000|2021-06-09 15:47:20|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623253670000|2021-06-09 15:47:50|2457.6|2451.6|2457.4|2451.4|2458.1|2452.1|2457.4|2451.4|4
1623253710000|2021-06-09 15:48:30|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|3
1623253720000|2021-06-09 15:48:40|2456.4|2450.4|2457.1|2451.1|2457.1|2451.1|2455.9|2449.9|4
1623253730000|2021-06-09 15:48:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623253740000|2021-06-09 15:49:00|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623253750000|2021-06-09 15:49:10|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623253820000|2021-06-09 15:50:20|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623253830000|2021-06-09 15:50:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623253840000|2021-06-09 15:50:40|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|6
1623253850000|2021-06-09 15:50:50|2456.1|2450.1|2456.1|2450.1|2456.4|2450.4|2455.9|2449.9|6
1623253860000|2021-06-09 15:51:00|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1623253870000|2021-06-09 15:51:10|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623253880000|2021-06-09 15:51:20|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|3
1623253890000|2021-06-09 15:51:30|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2454.9|2448.9|6
1623253910000|2021-06-09 15:51:50|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623253920000|2021-06-09 15:52:00|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623253960000|2021-06-09 15:52:40|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623253990000|2021-06-09 15:53:10|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623254070000|2021-06-09 15:54:30|2455.6|2449.6|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|3
1623254140000|2021-06-09 15:55:40|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|4
1623254150000|2021-06-09 15:55:50|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623254190000|2021-06-09 15:56:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|5
1623254210000|2021-06-09 15:56:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623254230000|2021-06-09 15:57:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623254280000|2021-06-09 15:58:00|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|2
1623254300000|2021-06-09 15:58:20|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623254470000|2021-06-09 16:01:10|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623254480000|2021-06-09 16:01:20|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623254520000|2021-06-09 16:02:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623254530000|2021-06-09 16:02:10|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623254540000|2021-06-09 16:02:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623254620000|2021-06-09 16:03:40|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1623254650000|2021-06-09 16:04:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623254690000|2021-06-09 16:04:50|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623254720000|2021-06-09 16:05:20|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1623254740000|2021-06-09 16:05:40|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|3
1623254750000|2021-06-09 16:05:50|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1623254790000|2021-06-09 16:06:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623254860000|2021-06-09 16:07:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623254880000|2021-06-09 16:08:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623254900000|2021-06-09 16:08:20|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623254980000|2021-06-09 16:09:40|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623255190000|2021-06-09 16:13:10|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623255200000|2021-06-09 16:13:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623255270000|2021-06-09 16:14:30|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1623255300000|2021-06-09 16:15:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623255310000|2021-06-09 16:15:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623255320000|2021-06-09 16:15:20|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1623255400000|2021-06-09 16:16:40|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.6|2447.6|3
1623255510000|2021-06-09 16:18:30|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623255570000|2021-06-09 16:19:30|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|2
1623255620000|2021-06-09 16:20:20|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623255690000|2021-06-09 16:21:30|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623255700000|2021-06-09 16:21:40|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623255820000|2021-06-09 16:23:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623255960000|2021-06-09 16:26:00|2453.1|2447.1|2453.9|2447.9|2453.9|2447.9|2453.1|2447.1|2
1623256000000|2021-06-09 16:26:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623256010000|2021-06-09 16:26:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623256050000|2021-06-09 16:27:30|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623256140000|2021-06-09 16:29:00|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623256180000|2021-06-09 16:29:40|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623256210000|2021-06-09 16:30:10|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|2
1623256230000|2021-06-09 16:30:30|2452.4|2446.4|2453.1|2447.1|2453.1|2447.1|2452.4|2446.4|4
1623256250000|2021-06-09 16:30:50|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.6|2445.6|4
1623256260000|2021-06-09 16:31:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623256290000|2021-06-09 16:31:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623256310000|2021-06-09 16:31:50|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|3
1623256330000|2021-06-09 16:32:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623256370000|2021-06-09 16:32:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623256390000|2021-06-09 16:33:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623256400000|2021-06-09 16:33:20|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623256420000|2021-06-09 16:33:40|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623256440000|2021-06-09 16:34:00|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1623256530000|2021-06-09 16:35:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623256540000|2021-06-09 16:35:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|6
1623256560000|2021-06-09 16:36:00|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1623256570000|2021-06-09 16:36:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623256580000|2021-06-09 16:36:20|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623256590000|2021-06-09 16:36:30|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623256720000|2021-06-09 16:38:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623256740000|2021-06-09 16:39:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623256760000|2021-06-09 16:39:20|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1623256940000|2021-06-09 16:42:20|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623257410000|2021-06-09 16:50:10|2454.4|2448.4|2455.6|2449.6|2455.6|2449.6|2454.4|2448.4|2
1623257460000|2021-06-09 16:51:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623257480000|2021-06-09 16:51:20|2455.1|2449.1|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|2
1623257530000|2021-06-09 16:52:10|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623257540000|2021-06-09 16:52:20|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623257550000|2021-06-09 16:52:30|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|2
1623257560000|2021-06-09 16:52:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623257600000|2021-06-09 16:53:20|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1623257620000|2021-06-09 16:53:40|2455.6|2449.6|2456.6|2450.6|2456.6|2450.6|2455.6|2449.6|4
1623257650000|2021-06-09 16:54:10|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|2
1623257910000|2021-06-09 16:58:30|2456|2450|2456.8|2450.8|2456.8|2450.8|2456|2450|2
1623257930000|2021-06-09 16:58:50|2456.6|2450.6|2456.5|2450.5|2456.6|2450.6|2456.4|2450.4|3
1623283340000|2021-06-10 00:02:20|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623283350000|2021-06-10 00:02:30|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623283400000|2021-06-10 00:03:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623283410000|2021-06-10 00:03:30|2457.4|2451.4|2440.6|2434.6|2457.4|2451.4|2440.6|2434.6|23
1623283420000|2021-06-10 00:03:40|2440.4|2434.4|2433.9|2427.9|2440.4|2434.4|2433.9|2427.9|15
1623283430000|2021-06-10 00:03:50|2433.8|2425.5|2428|2419.8|2433.8|2425.5|2428|2419.8|12
1623283440000|2021-06-10 00:04:00|2426.9|2420.9|2423.4|2417.4|2426.9|2420.9|2422.5|2416.5|19
1623283450000|2021-06-10 00:04:10|2423.1|2417.1|2416.9|2410.9|2423.1|2417.1|2416.9|2410.9|12
1623283460000|2021-06-10 00:04:20|2416.8|2410.8|2417|2411|2417.1|2411.1|2416.8|2410.8|3
1623283470000|2021-06-10 00:04:30|2417.1|2411.1|2423.3|2417.3|2423.4|2417.4|2417.1|2411.1|9
1623283480000|2021-06-10 00:04:40|2423.5|2417.5|2429.1|2423.1|2429.1|2423.1|2423.5|2417.5|5
1623283490000|2021-06-10 00:04:50|2429.4|2423.4|2431.1|2425.1|2432.1|2426.1|2429|2423|14
1623283500000|2021-06-10 00:05:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1623283510000|2021-06-10 00:05:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1623283520000|2021-06-10 00:05:20|2432.9|2426.9|2434.6|2428.6|2434.6|2428.6|2432.9|2426.9|4
1623283550000|2021-06-10 00:05:50|2434.4|2428.4|2427.8|2410|2434.9|2428.9|2427.8|2410|9
1623283560000|2021-06-10 00:06:00||2411.5||2412.5||2412.5||2411.5|2
1623283570000|2021-06-10 00:06:10||2410.3||2410.3||2410.3||2410.3|1
1623283580000|2021-06-10 00:06:20|2427.5|2410.5|2415.1|2409.1|2427.5|2412.5|2415.1|2409.1|9
1623283590000|2021-06-10 00:06:30|2415.3|2409.3|2416.4|2410.4|2416.4|2410.4|2415.3|2409.3|4
1623283600000|2021-06-10 00:06:40|2416.1|2410.1|2414.8|2408.8|2416.1|2410.1|2414.8|2408.8|3
1623283610000|2021-06-10 00:06:50|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1623283620000|2021-06-10 00:07:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1623283630000|2021-06-10 00:07:10|2415.3|2409.3|2414.4|2408.4|2415.3|2409.3|2414.4|2408.4|4
1623283650000|2021-06-10 00:07:30|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1623283660000|2021-06-10 00:07:40|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1623283670000|2021-06-10 00:07:50|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1623283680000|2021-06-10 00:08:00|2416.6|2410.6|2418.4|2412.4|2418.4|2412.4|2416.6|2410.6|4
1623283690000|2021-06-10 00:08:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623283710000|2021-06-10 00:08:30|2417.9|2411.9|2415.5|2409.5|2417.9|2411.9|2415.5|2409.5|3
1623283730000|2021-06-10 00:08:50|2413.9|2407.9|2415.9|2409.9|2415.9|2409.9|2413.9|2407.9|5
1623283740000|2021-06-10 00:09:00|2415.4|2409.4|2414.1|2408.1|2415.4|2409.4|2414.1|2408.1|3
1623283750000|2021-06-10 00:09:10|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1623283780000|2021-06-10 00:09:40|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1623283830000|2021-06-10 00:10:30|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1623283840000|2021-06-10 00:10:40|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1623283850000|2021-06-10 00:10:50|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1623283860000|2021-06-10 00:11:00|2414.1|2408.1|2413.6|2407.6|2414.1|2408.1|2413.6|2407.6|2
1623283870000|2021-06-10 00:11:10|2413.9|2407.9|2414.1|2408.1|2414.1|2408.1|2413.9|2407.9|2
1623283880000|2021-06-10 00:11:20|2414.9|2408.9|2417.1|2411.1|2417.1|2411.1|2414.9|2408.9|6
1623283890000|2021-06-10 00:11:30|2416.4|2410.4|2417.1|2411.1|2417.6|2411.6|2416.4|2410.4|3
1623283910000|2021-06-10 00:11:50|2417.6|2411.6|2418.6|2412.6|2418.6|2412.6|2417.6|2411.6|2
1623283930000|2021-06-10 00:12:10|2418.4|2412.4|2421.4|2415.4|2421.4|2415.4|2418.4|2412.4|3
1623283940000|2021-06-10 00:12:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623283950000|2021-06-10 00:12:30|2421.9|2415.9|2422.4|2416.4|2423.4|2417.4|2421.9|2415.9|6
1623283960000|2021-06-10 00:12:40|2421.9|2415.9|2418.9|2412.9|2421.9|2415.9|2418.9|2412.9|2
1623283970000|2021-06-10 00:12:50|2418.6|2412.6|2417.9|2411.9|2418.6|2412.6|2417.9|2411.9|5
1623283980000|2021-06-10 00:13:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1623284010000|2021-06-10 00:13:30|2419.6|2413.6|2417.6|2411.6|2419.6|2413.6|2417.6|2411.6|2
1623284020000|2021-06-10 00:13:40|2417.9|2411.9|2418.9|2412.9|2419.4|2413.4|2417.9|2411.9|3
1623284030000|2021-06-10 00:13:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623284040000|2021-06-10 00:14:00|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|2
1623284060000|2021-06-10 00:14:20|2419.1|2413.1|2421.6|2415.6|2421.6|2415.6|2419.1|2413.1|6
1623284070000|2021-06-10 00:14:30|2420.4|2414.4|2419.4|2413.4|2420.4|2414.4|2419.4|2413.4|6
1623284100000|2021-06-10 00:15:00|2418.9|2412.9|2420.4|2414.4|2420.4|2414.4|2418.9|2412.9|3
1623284110000|2021-06-10 00:15:10|2420.6|2414.6|2422.1|2416.1|2422.1|2416.1|2419.4|2413.4|4
1623284120000|2021-06-10 00:15:20|2420.6|2414.6|2419.4|2413.4|2422.4|2416.4|2419.4|2413.4|8
1623284130000|2021-06-10 00:15:30|2420.4|2414.4|2419.6|2413.6|2420.4|2414.4|2419.4|2413.4|3
1623284140000|2021-06-10 00:15:40|2419.4|2413.4|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|3
1623284150000|2021-06-10 00:15:50|2420.4|2414.4|2420.4|2414.4|2421.6|2415.6|2420.4|2414.4|5
1623284160000|2021-06-10 00:16:00|2419.9|2413.9|2419.8|2413.8|2420|2414|2419.8|2413.8|4
1623284170000|2021-06-10 00:16:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623284220000|2021-06-10 00:17:00|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1623284240000|2021-06-10 00:17:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1623284290000|2021-06-10 00:18:10|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1623284310000|2021-06-10 00:18:30|2422|2416|2421.1|2415.1|2422|2416|2420.4|2414.4|5
1623284320000|2021-06-10 00:18:40|2420.9|2414.9|2418.1|2412.1|2422.9|2416.9|2418.1|2412.1|14
1623284340000|2021-06-10 00:19:00|2419.1|2413.1|2417.9|2411.9|2419.1|2413.1|2417.9|2411.9|2
1623284350000|2021-06-10 00:19:10|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|2
1623284360000|2021-06-10 00:19:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623284380000|2021-06-10 00:19:40|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1623284390000|2021-06-10 00:19:50|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2419.1|2413.1|2
1623284480000|2021-06-10 00:21:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1623284520000|2021-06-10 00:22:00|2419.6|2413.6|2420.6|2414.6|2425.1|2419.1|2419.6|2413.6|9
1623284530000|2021-06-10 00:22:10|2419.4|2413.4|2418.9|2412.9|2419.4|2413.4|2418.9|2412.9|2
1623284560000|2021-06-10 00:22:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1623284590000|2021-06-10 00:23:10|2418.4|2412.4|2420|2414|2420|2414|2418.4|2412.4|3
1623284600000|2021-06-10 00:23:20|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420|2414|6
1623284610000|2021-06-10 00:23:30|2420.3|2414.3|2419.4|2413.4|2420.3|2414.3|2419.4|2413.4|3
1623284650000|2021-06-10 00:24:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623284780000|2021-06-10 00:26:20|2420.1|2414.1|2418.9|2412.9|2420.9|2414.9|2418.9|2412.9|5
1623284840000|2021-06-10 00:27:20|2419.1|2413.1|2419.4|2413.4|2419.9|2413.9|2419.1|2413.1|4
1623284890000|2021-06-10 00:28:10|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1623284940000|2021-06-10 00:29:00|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|2
1623284950000|2021-06-10 00:29:10|2421.1|2415.1|2422.1|2416.1|2423.6|2417.6|2421.1|2415.1|6
1623284990000|2021-06-10 00:29:50|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623285000000|2021-06-10 00:30:00|2423.1|2417.1|2422.4|2416.4|2423.1|2417.1|2422.1|2416.1|3
1623285010000|2021-06-10 00:30:10|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623285020000|2021-06-10 00:30:20|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623285030000|2021-06-10 00:30:30|2423.1|2417.1|2422.1|2416.1|2423.1|2417.1|2422.1|2416.1|2
1623285060000|2021-06-10 00:31:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623285070000|2021-06-10 00:31:10|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623285090000|2021-06-10 00:31:30|2422.6|2416.6|2424.9|2418.9|2424.9|2418.9|2422.6|2416.6|6
1623285100000|2021-06-10 00:31:40|2425.1|2419.1|2426.4|2420.4|2426.6|2420.6|2425.1|2419.1|7
1623285110000|2021-06-10 00:31:50|2427.6|2421.6|2426.9|2420.9|2427.6|2421.6|2426.1|2420.1|5
1623285130000|2021-06-10 00:32:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623285140000|2021-06-10 00:32:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623285150000|2021-06-10 00:32:30|2425.9|2419.9|2423.6|2417.6|2425.9|2419.9|2423.6|2417.6|2
1623285160000|2021-06-10 00:32:40|2424.1|2418.1|2423.6|2417.6|2424.1|2418.1|2423.6|2417.6|2
1623285180000|2021-06-10 00:33:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623285190000|2021-06-10 00:33:10|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1623285210000|2021-06-10 00:33:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623285220000|2021-06-10 00:33:40|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623285240000|2021-06-10 00:34:00|2426.4|2420.4|2426.9|2420.9|2426.9|2420.9|2426.4|2420.4|2
1623285250000|2021-06-10 00:34:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623285270000|2021-06-10 00:34:30|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1623285280000|2021-06-10 00:34:40|2427.4|2421.4|2428.6|2422.6|2428.6|2422.6|2427.4|2421.4|3
1623285300000|2021-06-10 00:35:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623285310000|2021-06-10 00:35:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623285320000|2021-06-10 00:35:20|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1623285330000|2021-06-10 00:35:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623285360000|2021-06-10 00:36:00|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|2
1623285430000|2021-06-10 00:37:10|2428.4|2422.4|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|2
1623285450000|2021-06-10 00:37:30|2428.6|2422.6|2429.1|2423.1|2429.1|2423.1|2428.6|2422.6|2
1623285460000|2021-06-10 00:37:40|2428.6|2422.6|2429.9|2423.9|2429.9|2423.9|2428.6|2422.6|5
1623285470000|2021-06-10 00:37:50|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1623285480000|2021-06-10 00:38:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1623285490000|2021-06-10 00:38:10|2429.4|2423.4|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|5
1623285500000|2021-06-10 00:38:20|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1623285530000|2021-06-10 00:38:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623285570000|2021-06-10 00:39:30|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1623285750000|2021-06-10 00:42:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623285760000|2021-06-10 00:42:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623285770000|2021-06-10 00:42:50|2431.1|2425.1|2431.9|2425.9|2431.9|2425.9|2431.1|2425.1|2
1623285800000|2021-06-10 00:43:20|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1623285850000|2021-06-10 00:44:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623285870000|2021-06-10 00:44:30|2432.6|2426.6|2433.6|2427.6|2433.6|2427.6|2432.6|2426.6|4
1623285880000|2021-06-10 00:44:40|2432.9|2426.9|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|2
1623285900000|2021-06-10 00:45:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623285910000|2021-06-10 00:45:10|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|3
1623285920000|2021-06-10 00:45:20|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1623285940000|2021-06-10 00:45:40|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1623285950000|2021-06-10 00:45:50|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1623285970000|2021-06-10 00:46:10|2432.9|2426.9|2433.9|2427.9|2434.4|2428.4|2432.9|2426.9|5
1623285980000|2021-06-10 00:46:20|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1623285990000|2021-06-10 00:46:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623286000000|2021-06-10 00:46:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623286010000|2021-06-10 00:46:50|2435.8|2429.8|2436.9|2430.9|2436.9|2430.9|2435.8|2429.8|2
1623286020000|2021-06-10 00:47:00|2436.6|2430.6|2436.4|2430.4|2436.9|2430.9|2435.9|2429.9|12
1623286030000|2021-06-10 00:47:10|2436.1|2430.1|2435.6|2429.6|2436.1|2430.1|2435.6|2429.6|2
1623286050000|2021-06-10 00:47:30|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|3
1623286060000|2021-06-10 00:47:40|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|8
1623286100000|2021-06-10 00:48:20|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|8
1623286200000|2021-06-10 00:50:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623286230000|2021-06-10 00:50:30|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|2
1623286290000|2021-06-10 00:51:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623286300000|2021-06-10 00:51:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623286320000|2021-06-10 00:52:00|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1623286430000|2021-06-10 00:53:50|2436.9|2430.9|2439.6|2433.6|2439.9|2433.9|2436.9|2430.9|5
1623286440000|2021-06-10 00:54:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623286450000|2021-06-10 00:54:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1623286500000|2021-06-10 00:55:00|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|2
1623286510000|2021-06-10 00:55:10|2439.1|2433.1|2437.9|2431.9|2439.1|2433.1|2437.9|2431.9|2
1623286520000|2021-06-10 00:55:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623286530000|2021-06-10 00:55:30|2437.4|2431.4|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|2
1623286590000|2021-06-10 00:56:30|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623286600000|2021-06-10 00:56:40|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623286630000|2021-06-10 00:57:10|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623286640000|2021-06-10 00:57:20|2437.6|2431.6|2437.9|2431.9|2438.1|2432.1|2437.6|2431.6|3
1623286670000|2021-06-10 00:57:50|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|4
1623286680000|2021-06-10 00:58:00|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623286710000|2021-06-10 00:58:30|2437.6|2431.6|2438.4|2432.4|2438.9|2432.9|2437.6|2431.6|7
1623286730000|2021-06-10 00:58:50|2439.4|2433.4|2438.4|2432.4|2439.4|2433.4|2438.4|2432.4|3
1623286750000|2021-06-10 00:59:10|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|2
1623286760000|2021-06-10 00:59:20|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|7
1623286770000|2021-06-10 00:59:30|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623286790000|2021-06-10 00:59:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623286800000|2021-06-10 01:00:00|2438.1|2432.1|2440.1|2434.1|2440.1|2434.1|2438.1|2432.1|21
1623286810000|2021-06-10 01:00:10|2440.6|2434.6|2440.4|2434.4|2441.4|2435.4|2439.9|2433.9|16
1623286820000|2021-06-10 01:00:20|2440.9|2434.9|2444.6|2438.6|2445.4|2439.4|2440.9|2434.9|18
1623286830000|2021-06-10 01:00:30|2444.4|2438.4|2442.9|2436.9|2444.4|2438.4|2441.6|2435.6|11
1623286840000|2021-06-10 01:00:40|2443.6|2437.6|2446.1|2440.1|2446.6|2440.6|2443.6|2437.6|7
1623286850000|2021-06-10 01:00:50|2447.1|2441.1|2446.1|2440.1|2447.1|2441.1|2446.1|2440.1|4
1623286860000|2021-06-10 01:01:00|2446.4|2440.4|2444.1|2438.1|2446.4|2440.4|2443.6|2437.6|20
1623286870000|2021-06-10 01:01:10|2443.9|2437.9|2443.4|2437.4|2444.1|2438.1|2442.9|2436.9|14
1623286880000|2021-06-10 01:01:20|2442.9|2436.9|2442.6|2436.6|2443.9|2437.9|2442.1|2436.1|12
1623286890000|2021-06-10 01:01:30|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.1|2436.1|4
1623286900000|2021-06-10 01:01:40|2442.9|2436.9|2444.1|2438.1|2444.4|2438.4|2442.9|2436.9|11
1623286910000|2021-06-10 01:01:50|2443.9|2437.9|2444.9|2438.9|2445.1|2439.1|2443.9|2437.9|6
1623286920000|2021-06-10 01:02:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|4
1623286930000|2021-06-10 01:02:10|2444.4|2438.4|2446.4|2440.4|2446.6|2440.6|2444.4|2438.4|7
1623286940000|2021-06-10 01:02:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623286950000|2021-06-10 01:02:30|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.1|2440.1|7
1623286960000|2021-06-10 01:02:40|2446.6|2440.6|2447.4|2441.4|2447.4|2441.4|2446.6|2440.6|6
1623286970000|2021-06-10 01:02:50|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|3
1623286990000|2021-06-10 01:03:10|2446.9|2440.9|2446.1|2440.1|2446.9|2440.9|2445.1|2439.1|12
1623287000000|2021-06-10 01:03:20|2445.9|2439.9|2446.4|2440.4|2446.9|2440.9|2445.6|2439.6|5
1623287010000|2021-06-10 01:03:30|2446.6|2440.6|2447.4|2441.4|2447.4|2441.4|2446.6|2440.6|6
1623287020000|2021-06-10 01:03:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|3
1623287070000|2021-06-10 01:04:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623287080000|2021-06-10 01:04:40|2448.1|2442.1|2449.1|2443.1|2450.1|2444.1|2448.1|2442.1|6
1623287090000|2021-06-10 01:04:50|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623287100000|2021-06-10 01:05:00|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|4
1623287120000|2021-06-10 01:05:20|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1623287130000|2021-06-10 01:05:30|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.4|2443.4|8
1623287140000|2021-06-10 01:05:40|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|8
1623287150000|2021-06-10 01:05:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623287160000|2021-06-10 01:06:00|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623287170000|2021-06-10 01:06:10|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.1|2443.1|4
1623287210000|2021-06-10 01:06:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623287220000|2021-06-10 01:07:00|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|2
1623287240000|2021-06-10 01:07:20|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|2
1623287270000|2021-06-10 01:07:50|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623287290000|2021-06-10 01:08:10|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.1|2444.1|4
1623287300000|2021-06-10 01:08:20|2450.6|2444.6|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|4
1623287310000|2021-06-10 01:08:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|3
1623287320000|2021-06-10 01:08:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.6|2443.6|6
1623287330000|2021-06-10 01:08:50|2449.6|2443.6|2449.6|2443.6|2449.9|2443.9|2449.4|2443.4|4
1623287340000|2021-06-10 01:09:00|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.4|2443.4|8
1623287350000|2021-06-10 01:09:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623287360000|2021-06-10 01:09:20|2449.6|2443.6|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|5
1623287370000|2021-06-10 01:09:30|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623287380000|2021-06-10 01:09:40|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623287390000|2021-06-10 01:09:50|2447.9|2441.9|2448.4|2442.4|2448.6|2442.6|2447.6|2441.6|6
1623287400000|2021-06-10 01:10:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623287410000|2021-06-10 01:10:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623287420000|2021-06-10 01:10:20|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|4
1623287430000|2021-06-10 01:10:30|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|4
1623287440000|2021-06-10 01:10:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623287460000|2021-06-10 01:11:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2446.9|2440.9|4
1623287470000|2021-06-10 01:11:10|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|3
1623287490000|2021-06-10 01:11:30|2446.4|2440.4|2444.9|2438.9|2446.4|2440.4|2444.1|2438.1|12
1623287500000|2021-06-10 01:11:40|2444.6|2438.6|2443.6|2437.6|2444.6|2438.6|2443.4|2437.4|9
1623287510000|2021-06-10 01:11:50|2443.4|2437.4|2444.1|2438.1|2444.4|2438.4|2443.4|2437.4|11
1623287520000|2021-06-10 01:12:00|2444.4|2438.4|2443.6|2437.6|2444.4|2438.4|2443.4|2437.4|7
1623287530000|2021-06-10 01:12:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623287540000|2021-06-10 01:12:20|2444.1|2438.1|2443.9|2437.9|2444.6|2438.6|2443.9|2437.9|9
1623287550000|2021-06-10 01:12:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1623287560000|2021-06-10 01:12:40|2443.9|2437.9|2443.4|2437.4|2443.9|2437.9|2442.4|2436.4|8
1623287570000|2021-06-10 01:12:50|2442.9|2436.9|2442.1|2436.1|2443.1|2437.1|2442.1|2436.1|4
1623287590000|2021-06-10 01:13:10|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|9
1623287600000|2021-06-10 01:13:20|2442.6|2436.6|2443.1|2437.1|2443.1|2437.1|2442.6|2436.6|3
1623287610000|2021-06-10 01:13:30|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623287620000|2021-06-10 01:13:40|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2442.9|2436.9|4
1623287630000|2021-06-10 01:13:50|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1623287640000|2021-06-10 01:14:00|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623287650000|2021-06-10 01:14:10|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|4
1623287660000|2021-06-10 01:14:20|2444.6|2438.6|2445.6|2439.6|2445.6|2439.6|2444.4|2438.4|7
1623287670000|2021-06-10 01:14:30|2445.4|2439.4|2446.1|2440.1|2446.1|2440.1|2445.4|2439.4|2
1623287680000|2021-06-10 01:14:40|2445.9|2439.9|2446.6|2440.6|2446.6|2440.6|2445.9|2439.9|6
1623287690000|2021-06-10 01:14:50|2446.4|2440.4|2445.4|2439.4|2446.6|2440.6|2445.4|2439.4|6
1623287700000|2021-06-10 01:15:00|2445.6|2439.6|2446.9|2440.9|2446.9|2440.9|2445.6|2439.6|4
1623287730000|2021-06-10 01:15:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623287740000|2021-06-10 01:15:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623287780000|2021-06-10 01:16:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623287790000|2021-06-10 01:16:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|3
1623287810000|2021-06-10 01:16:50|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623287830000|2021-06-10 01:17:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623287840000|2021-06-10 01:17:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623287860000|2021-06-10 01:17:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623287900000|2021-06-10 01:18:20|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.6|2439.6|6
1623287920000|2021-06-10 01:18:40|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.1|2439.1|3
1623287930000|2021-06-10 01:18:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|4
1623287950000|2021-06-10 01:19:10|2444.9|2438.9|2445.9|2439.9|2446.1|2440.1|2444.4|2438.4|7
1623287960000|2021-06-10 01:19:20|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623287970000|2021-06-10 01:19:30|2445.6|2439.6|2445.1|2439.1|2445.9|2439.9|2444.9|2438.9|8
1623287990000|2021-06-10 01:19:50|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623288010000|2021-06-10 01:20:10|2445.6|2439.6|2446.9|2440.9|2446.9|2440.9|2445.6|2439.6|5
1623288020000|2021-06-10 01:20:20|2447.1|2441.1|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|5
1623288030000|2021-06-10 01:20:30|2447.1|2441.1|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|3
1623288040000|2021-06-10 01:20:40|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623288120000|2021-06-10 01:22:00|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623288130000|2021-06-10 01:22:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623288140000|2021-06-10 01:22:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623288160000|2021-06-10 01:22:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623288170000|2021-06-10 01:22:50|2447.1|2441.1|2447.6|2441.6|2447.9|2441.9|2447.1|2441.1|4
1623288180000|2021-06-10 01:23:00|2447.9|2441.9|2448.9|2442.9|2448.9|2442.9|2447.9|2441.9|3
1623288190000|2021-06-10 01:23:10|2448.6|2442.6|2449.9|2443.9|2449.9|2443.9|2448.6|2442.6|2
1623288200000|2021-06-10 01:23:20|2449.4|2443.4|2448.4|2442.4|2449.4|2443.4|2448.4|2442.4|5
1623288210000|2021-06-10 01:23:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623288220000|2021-06-10 01:23:40|2447.9|2441.9|2446.4|2440.4|2447.9|2441.9|2446.4|2440.4|4
1623288230000|2021-06-10 01:23:50|2446.1|2440.1|2445.4|2439.4|2446.1|2440.1|2445.4|2439.4|2
1623288240000|2021-06-10 01:24:00|2444.9|2438.9|2444.4|2438.4|2444.9|2438.9|2443.9|2437.9|4
1623288260000|2021-06-10 01:24:20|2444.1|2438.1|2445.9|2439.9|2445.9|2439.9|2443.9|2437.9|3
1623288280000|2021-06-10 01:24:40|2445.6|2439.6|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|4
1623288290000|2021-06-10 01:24:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623288330000|2021-06-10 01:25:30|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1623288340000|2021-06-10 01:25:40|2445.9|2439.9|2447.1|2441.1|2447.1|2441.1|2445.9|2439.9|2
1623288350000|2021-06-10 01:25:50|2446.6|2440.6|2448.4|2442.4|2448.4|2442.4|2446.6|2440.6|4
1623288360000|2021-06-10 01:26:00|2448.1|2442.1|2448.6|2442.6|2449.4|2443.4|2448.1|2442.1|6
1623288370000|2021-06-10 01:26:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623288380000|2021-06-10 01:26:20|2449.1|2443.1|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|4
1623288390000|2021-06-10 01:26:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623288400000|2021-06-10 01:26:40|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623288410000|2021-06-10 01:26:50|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|3
1623288420000|2021-06-10 01:27:00|2448.9|2442.9|2449.6|2443.6|2449.6|2443.6|2448.9|2442.9|2
1623288460000|2021-06-10 01:27:40|2449.1|2443.1|2449.9|2443.9|2450.4|2444.4|2449.1|2443.1|5
1623288470000|2021-06-10 01:27:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623288480000|2021-06-10 01:28:00|2450.6|2444.6|2450.1|2444.1|2451.1|2445.1|2450.1|2444.1|4
1623288490000|2021-06-10 01:28:10|2449.9|2443.9|2449.1|2443.1|2449.9|2443.9|2448.9|2442.9|5
1623288520000|2021-06-10 01:28:40|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623288530000|2021-06-10 01:28:50|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623288540000|2021-06-10 01:29:00|2449.1|2443.1|2449.1|2443.1|2449.4|2443.4|2448.9|2442.9|4
1623288550000|2021-06-10 01:29:10|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|4
1623288560000|2021-06-10 01:29:20|2449.4|2443.4|2450.6|2444.6|2450.6|2444.6|2449.1|2443.1|6
1623288570000|2021-06-10 01:29:30|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|2
1623288600000|2021-06-10 01:30:00|2450.6|2444.6|2451.9|2445.9|2451.9|2445.9|2450.6|2444.6|2
1623288610000|2021-06-10 01:30:10|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2450.9|2444.9|4
1623288630000|2021-06-10 01:30:30|2451.4|2445.4|2452.4|2446.4|2452.4|2446.4|2451.4|2445.4|2
1623288640000|2021-06-10 01:30:40|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|4
1623288650000|2021-06-10 01:30:50|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|3
1623288670000|2021-06-10 01:31:10|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1623288680000|2021-06-10 01:31:20|2453.9|2447.9|2452.9|2446.9|2453.9|2447.9|2452.9|2446.9|3
1623288690000|2021-06-10 01:31:30|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623288700000|2021-06-10 01:31:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623288710000|2021-06-10 01:31:50|2452.4|2446.4|2450.6|2444.6|2452.4|2446.4|2450.6|2444.6|5
1623288720000|2021-06-10 01:32:00|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|5
1623288760000|2021-06-10 01:32:40|2452.1|2446.1|2452.6|2446.6|2452.9|2446.9|2452.1|2446.1|3
1623288780000|2021-06-10 01:33:00|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|2
1623288820000|2021-06-10 01:33:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623288830000|2021-06-10 01:33:50|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623288840000|2021-06-10 01:34:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623288890000|2021-06-10 01:34:50|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623288900000|2021-06-10 01:35:00|2452.1|2446.1|2451.4|2445.4|2452.1|2446.1|2451.4|2445.4|3
1623288910000|2021-06-10 01:35:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623288930000|2021-06-10 01:35:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623288960000|2021-06-10 01:36:00|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|4
1623288970000|2021-06-10 01:36:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623289000000|2021-06-10 01:36:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623289010000|2021-06-10 01:36:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623289070000|2021-06-10 01:37:50|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|2
1623289080000|2021-06-10 01:38:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623289110000|2021-06-10 01:38:30|2453.4|2447.4|2452.1|2446.1|2453.4|2447.4|2452.1|2446.1|4
1623289140000|2021-06-10 01:39:00|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|3
1623289150000|2021-06-10 01:39:10|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1623289170000|2021-06-10 01:39:30|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1623289180000|2021-06-10 01:39:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623289190000|2021-06-10 01:39:50|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623289200000|2021-06-10 01:40:00|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623289210000|2021-06-10 01:40:10|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|3
1623289260000|2021-06-10 01:41:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623289270000|2021-06-10 01:41:10|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|2
1623289280000|2021-06-10 01:41:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623289340000|2021-06-10 01:42:20|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1623289350000|2021-06-10 01:42:30|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623289360000|2021-06-10 01:42:40|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1623289390000|2021-06-10 01:43:10|2454.6|2448.6|2453.6|2447.6|2454.6|2448.6|2453.6|2447.6|3
1623289400000|2021-06-10 01:43:20|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623289410000|2021-06-10 01:43:30|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623289420000|2021-06-10 01:43:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623289430000|2021-06-10 01:43:50|2452.4|2446.4|2451.4|2445.4|2452.4|2446.4|2451.4|2445.4|4
1623289470000|2021-06-10 01:44:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623289480000|2021-06-10 01:44:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623289500000|2021-06-10 01:45:00|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|3
1623289510000|2021-06-10 01:45:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623289560000|2021-06-10 01:46:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623289580000|2021-06-10 01:46:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623289600000|2021-06-10 01:46:40|2451.6|2445.6|2450.6|2444.6|2451.6|2445.6|2450.6|2444.6|3
1623289620000|2021-06-10 01:47:00|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623289670000|2021-06-10 01:47:50|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2449.9|2443.9|3
1623289680000|2021-06-10 01:48:00|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623289700000|2021-06-10 01:48:20|2450.1|2444.1|2449.4|2443.4|2450.1|2444.1|2449.4|2443.4|3
1623289710000|2021-06-10 01:48:30|2450.1|2444.1|2449.1|2443.1|2450.1|2444.1|2449.1|2443.1|3
1623289720000|2021-06-10 01:48:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623289770000|2021-06-10 01:49:30|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623289780000|2021-06-10 01:49:40|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623289820000|2021-06-10 01:50:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623289840000|2021-06-10 01:50:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623289850000|2021-06-10 01:50:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623289870000|2021-06-10 01:51:10|2450.4|2444.4|2450.9|2444.9|2450.9|2444.9|2450.4|2444.4|2
1623289880000|2021-06-10 01:51:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623289910000|2021-06-10 01:51:50|2451.1|2445.1|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|4
1623289920000|2021-06-10 01:52:00|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.6|2444.6|2
1623289930000|2021-06-10 01:52:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623290030000|2021-06-10 01:53:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623290140000|2021-06-10 01:55:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623290170000|2021-06-10 01:56:10|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1623290190000|2021-06-10 01:56:30|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1623290290000|2021-06-10 01:58:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623290310000|2021-06-10 01:58:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623290360000|2021-06-10 01:59:20|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|2
1623290400000|2021-06-10 02:00:00|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|2
1623290420000|2021-06-10 02:00:20|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|3
1623290430000|2021-06-10 02:00:30|2453.1|2447.1|2454.4|2448.4|2454.4|2448.4|2453.1|2447.1|5
1623290470000|2021-06-10 02:01:10|2455.6|2449.6|2454.6|2448.6|2455.6|2449.6|2454.6|2448.6|2
1623290480000|2021-06-10 02:01:20|2454.9|2448.9|2455.6|2449.6|2455.6|2449.6|2454.9|2448.9|2
1623290500000|2021-06-10 02:01:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623290510000|2021-06-10 02:01:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623290530000|2021-06-10 02:02:10|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623290600000|2021-06-10 02:03:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623290630000|2021-06-10 02:03:50|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623290640000|2021-06-10 02:04:00|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623290720000|2021-06-10 02:05:20|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623290730000|2021-06-10 02:05:30|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1623290740000|2021-06-10 02:05:40|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1623290750000|2021-06-10 02:05:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623290770000|2021-06-10 02:06:10|2455.1|2449.1|2454.1|2448.1|2455.1|2449.1|2454.1|2448.1|2
1623290790000|2021-06-10 02:06:30|2453.9|2447.9|2454.4|2448.4|2454.6|2448.6|2453.9|2447.9|5
1623290800000|2021-06-10 02:06:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623290810000|2021-06-10 02:06:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623290890000|2021-06-10 02:08:10|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623290900000|2021-06-10 02:08:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623290940000|2021-06-10 02:09:00|2453.6|2447.6|2452.6|2446.6|2453.6|2447.6|2452.6|2446.6|4
1623290950000|2021-06-10 02:09:10|2452.1|2446.1|2451.4|2445.4|2452.1|2446.1|2451.4|2445.4|3
1623290970000|2021-06-10 02:09:30|2451.6|2445.6|2452.6|2446.6|2452.6|2446.6|2451.6|2445.6|2
1623291010000|2021-06-10 02:10:10|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623291120000|2021-06-10 02:12:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623291210000|2021-06-10 02:13:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623291240000|2021-06-10 02:14:00|2451.6|2445.6|2450.4|2444.4|2451.6|2445.6|2450.4|2444.4|4
1623291250000|2021-06-10 02:14:10|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.4|2444.4|2
1623291290000|2021-06-10 02:14:50|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|3
1623291540000|2021-06-10 02:19:00|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|3
1623291550000|2021-06-10 02:19:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623291560000|2021-06-10 02:19:20|2448.1|2442.1|2447.1|2441.1|2448.1|2442.1|2447.1|2441.1|3
1623291570000|2021-06-10 02:19:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623291580000|2021-06-10 02:19:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623291590000|2021-06-10 02:19:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623291610000|2021-06-10 02:20:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623291670000|2021-06-10 02:21:10|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1623291680000|2021-06-10 02:21:20|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623291720000|2021-06-10 02:22:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623291730000|2021-06-10 02:22:10|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623291780000|2021-06-10 02:23:00|2444.6|2438.6|2444.1|2438.1|2444.6|2438.6|2444.1|2438.1|3
1623291790000|2021-06-10 02:23:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623291800000|2021-06-10 02:23:20|2443.9|2437.9|2442.1|2436.1|2443.9|2437.9|2442.1|2436.1|2
1623291820000|2021-06-10 02:23:40|2442.4|2436.4|2442.6|2436.6|2442.9|2436.9|2442.4|2436.4|3
1623291870000|2021-06-10 02:24:30|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|3
1623291880000|2021-06-10 02:24:40|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|2
1623291890000|2021-06-10 02:24:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623291970000|2021-06-10 02:26:10|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|2
1623291980000|2021-06-10 02:26:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623292020000|2021-06-10 02:27:00|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623292030000|2021-06-10 02:27:10|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1623292040000|2021-06-10 02:27:20|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.6|2436.6|5
1623292050000|2021-06-10 02:27:30|2442.1|2436.1|2442.9|2436.9|2442.9|2436.9|2442.1|2436.1|5
1623292090000|2021-06-10 02:28:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623292140000|2021-06-10 02:29:00|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|2
1623292160000|2021-06-10 02:29:20|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1623292170000|2021-06-10 02:29:30|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623292190000|2021-06-10 02:29:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623292200000|2021-06-10 02:30:00|2443.4|2437.4|2444.1|2438.1|2444.1|2438.1|2443.4|2437.4|2
1623292210000|2021-06-10 02:30:10|2443.9|2437.9|2444.6|2438.6|2444.9|2438.9|2443.9|2437.9|4
1623292220000|2021-06-10 02:30:20|2444.4|2438.4|2444.6|2438.6|2444.9|2438.9|2444.4|2438.4|6
1623292230000|2021-06-10 02:30:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623292240000|2021-06-10 02:30:40|2444.4|2438.4|2444.1|2438.1|2445.1|2439.1|2444.1|2438.1|4
1623292250000|2021-06-10 02:30:50|2444.6|2438.6|2445.4|2439.4|2445.6|2439.6|2444.6|2438.6|4
1623292260000|2021-06-10 02:31:00|2445.1|2439.1|2444.4|2438.4|2445.1|2439.1|2444.1|2438.1|7
1623292270000|2021-06-10 02:31:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|4
1623292280000|2021-06-10 02:31:20|2444.6|2438.6|2445.9|2439.9|2445.9|2439.9|2444.4|2438.4|4
1623292290000|2021-06-10 02:31:30|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623292300000|2021-06-10 02:31:40|2447.4|2441.4|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|2
1623292310000|2021-06-10 02:31:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|3
1623292330000|2021-06-10 02:32:10|2447.6|2441.6|2448.4|2442.4|2448.4|2442.4|2447.6|2441.6|7
1623292340000|2021-06-10 02:32:20|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623292350000|2021-06-10 02:32:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623292360000|2021-06-10 02:32:40|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623292460000|2021-06-10 02:34:20|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|3
1623292470000|2021-06-10 02:34:30|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623292490000|2021-06-10 02:34:50|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623292580000|2021-06-10 02:36:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623292590000|2021-06-10 02:36:30|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.4|2441.4|5
1623292600000|2021-06-10 02:36:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623292610000|2021-06-10 02:36:50|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623292710000|2021-06-10 02:38:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623292900000|2021-06-10 02:41:40|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|3
1623292920000|2021-06-10 02:42:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623292970000|2021-06-10 02:42:50|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623293020000|2021-06-10 02:43:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623293050000|2021-06-10 02:44:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623293060000|2021-06-10 02:44:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623293080000|2021-06-10 02:44:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|3
1623293160000|2021-06-10 02:46:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623293210000|2021-06-10 02:46:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623293230000|2021-06-10 02:47:10|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623293270000|2021-06-10 02:47:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623293370000|2021-06-10 02:49:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623293390000|2021-06-10 02:49:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623293400000|2021-06-10 02:50:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623293540000|2021-06-10 02:52:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623293600000|2021-06-10 02:53:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623293630000|2021-06-10 02:53:50|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623293650000|2021-06-10 02:54:10|2448.6|2442.6|2450.1|2444.1|2450.1|2444.1|2448.6|2442.6|2
1623293670000|2021-06-10 02:54:30|2449.9|2443.9|2449.6|2443.6|2450.9|2444.9|2449.6|2443.6|4
1623293680000|2021-06-10 02:54:40|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623293690000|2021-06-10 02:54:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623293700000|2021-06-10 02:55:00|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623293720000|2021-06-10 02:55:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623293730000|2021-06-10 02:55:30|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623293740000|2021-06-10 02:55:40|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623293750000|2021-06-10 02:55:50|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623293840000|2021-06-10 02:57:20|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623293850000|2021-06-10 02:57:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|3
1623293860000|2021-06-10 02:57:40|2450.9|2444.9|2451.4|2445.4|2451.6|2445.6|2450.9|2444.9|6
1623293880000|2021-06-10 02:58:00|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623293890000|2021-06-10 02:58:10|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623293910000|2021-06-10 02:58:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623293920000|2021-06-10 02:58:40|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623293930000|2021-06-10 02:58:50|2451.4|2445.4|2452.6|2446.6|2452.6|2446.6|2451.4|2445.4|2
1623293980000|2021-06-10 02:59:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623294000000|2021-06-10 03:00:00|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623294020000|2021-06-10 03:00:20|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|2
1623294030000|2021-06-10 03:00:30|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623294040000|2021-06-10 03:00:40|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623294090000|2021-06-10 03:01:30|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|2
1623294100000|2021-06-10 03:01:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623294110000|2021-06-10 03:01:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623294120000|2021-06-10 03:02:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623294130000|2021-06-10 03:02:10|2454.6|2448.6|2455.6|2449.6|2455.6|2449.6|2454.6|2448.6|2
1623294140000|2021-06-10 03:02:20|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1623294150000|2021-06-10 03:02:30|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623294170000|2021-06-10 03:02:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623294240000|2021-06-10 03:04:00|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|3
1623294250000|2021-06-10 03:04:10|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1623294260000|2021-06-10 03:04:20|2457.4|2451.4|2458.1|2452.1|2458.1|2452.1|2457.4|2451.4|2
1623294270000|2021-06-10 03:04:30|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623294290000|2021-06-10 03:04:50|2457.9|2451.9|2457.6|2451.6|2457.9|2451.9|2457.6|2451.6|2
1623294300000|2021-06-10 03:05:00|2457.9|2451.9|2457.6|2451.6|2457.9|2451.9|2457.6|2451.6|2
1623294330000|2021-06-10 03:05:30|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1623294370000|2021-06-10 03:06:10|2458.1|2452.1|2457.4|2451.4|2458.1|2452.1|2457.4|2451.4|2
1623294400000|2021-06-10 03:06:40|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623294410000|2021-06-10 03:06:50|2458.6|2452.6|2457.6|2451.6|2458.6|2452.6|2457.6|2451.6|2
1623294450000|2021-06-10 03:07:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623294520000|2021-06-10 03:08:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623294530000|2021-06-10 03:08:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623294540000|2021-06-10 03:09:00|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623294550000|2021-06-10 03:09:10|2456.6|2450.6|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|3
1623294560000|2021-06-10 03:09:20|2456.4|2450.4|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|3
1623294570000|2021-06-10 03:09:30|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623294620000|2021-06-10 03:10:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623294640000|2021-06-10 03:10:40|2455.9|2449.9|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|2
1623294770000|2021-06-10 03:12:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623294790000|2021-06-10 03:13:10|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|2
1623294840000|2021-06-10 03:14:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623294880000|2021-06-10 03:14:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623295040000|2021-06-10 03:17:20|2455.1|2449.1|2453.9|2447.9|2455.1|2449.1|2453.9|2447.9|5
1623295050000|2021-06-10 03:17:30|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1623295110000|2021-06-10 03:18:30|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623295140000|2021-06-10 03:19:00|2454.1|2448.1|2454.4|2448.4|2454.6|2448.6|2454.1|2448.1|3
1623295160000|2021-06-10 03:19:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623295190000|2021-06-10 03:19:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623295200000|2021-06-10 03:20:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623295440000|2021-06-10 03:24:00|2454.4|2448.4|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|5
1623295470000|2021-06-10 03:24:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623295480000|2021-06-10 03:24:40|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|6
1623295490000|2021-06-10 03:24:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|3
1623295500000|2021-06-10 03:25:00|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623295510000|2021-06-10 03:25:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623295520000|2021-06-10 03:25:20|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2453.9|2447.9|5
1623295530000|2021-06-10 03:25:30|2454.4|2448.4|2453.4|2447.4|2454.4|2448.4|2453.4|2447.4|4
1623295540000|2021-06-10 03:25:40|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1623295560000|2021-06-10 03:26:00|2453.1|2447.1|2452.6|2446.6|2453.6|2447.6|2452.6|2446.6|5
1623295600000|2021-06-10 03:26:40|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623295620000|2021-06-10 03:27:00|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623295630000|2021-06-10 03:27:10|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623295640000|2021-06-10 03:27:20|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623295650000|2021-06-10 03:27:30|2451.4|2445.4|2450.1|2444.1|2451.6|2445.6|2450.1|2444.1|6
1623295670000|2021-06-10 03:27:50|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.6|2443.6|2
1623295690000|2021-06-10 03:28:10|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623295700000|2021-06-10 03:28:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623295720000|2021-06-10 03:28:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623295740000|2021-06-10 03:29:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623295750000|2021-06-10 03:29:10|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623295880000|2021-06-10 03:31:20|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623295910000|2021-06-10 03:31:50|2449.9|2443.9|2450.6|2444.6|2450.6|2444.6|2449.9|2443.9|3
1623295920000|2021-06-10 03:32:00|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|3
1623295980000|2021-06-10 03:33:00|2452.1|2446.1|2453.6|2447.6|2453.6|2447.6|2452.1|2446.1|6
1623296000000|2021-06-10 03:33:20|2453.4|2447.4|2452.1|2446.1|2453.4|2447.4|2452.1|2446.1|6
1623296010000|2021-06-10 03:33:30|2451.9|2445.9|2452.1|2446.1|2452.4|2446.4|2451.9|2445.9|4
1623296020000|2021-06-10 03:33:40|2451.9|2445.9|2452.1|2446.1|2452.4|2446.4|2451.9|2445.9|3
1623296030000|2021-06-10 03:33:50|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623296060000|2021-06-10 03:34:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623296140000|2021-06-10 03:35:40|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623296160000|2021-06-10 03:36:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623296200000|2021-06-10 03:36:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623296520000|2021-06-10 03:42:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623296560000|2021-06-10 03:42:40|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623296570000|2021-06-10 03:42:50|2451.9|2445.9|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|3
1623296600000|2021-06-10 03:43:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623296740000|2021-06-10 03:45:40|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|2
1623296880000|2021-06-10 03:48:00|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1623296890000|2021-06-10 03:48:10|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623296980000|2021-06-10 03:49:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623296990000|2021-06-10 03:49:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623297020000|2021-06-10 03:50:20|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1623297260000|2021-06-10 03:54:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623297280000|2021-06-10 03:54:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623297380000|2021-06-10 03:56:20|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623297390000|2021-06-10 03:56:30|2454.9|2448.9|2455.6|2449.6|2455.6|2449.6|2454.9|2448.9|4
1623297400000|2021-06-10 03:56:40|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623297420000|2021-06-10 03:57:00|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623297450000|2021-06-10 03:57:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623297640000|2021-06-10 04:00:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623297670000|2021-06-10 04:01:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623297680000|2021-06-10 04:01:20|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623297730000|2021-06-10 04:02:10|2455.6|2449.6|2456.1|2450.1|2456.1|2450.1|2455.6|2449.6|3
1623297980000|2021-06-10 04:06:20|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623298060000|2021-06-10 04:07:40|2454.6|2448.6|2454.1|2448.1|2454.6|2448.6|2454.1|2448.1|2
1623298070000|2021-06-10 04:07:50|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|4
1623298110000|2021-06-10 04:08:30|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623298140000|2021-06-10 04:09:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623298150000|2021-06-10 04:09:10|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623298170000|2021-06-10 04:09:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623298180000|2021-06-10 04:09:40|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|3
1623298200000|2021-06-10 04:10:00|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.4|2446.4|3
1623298210000|2021-06-10 04:10:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623298250000|2021-06-10 04:10:50|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623298260000|2021-06-10 04:11:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623298270000|2021-06-10 04:11:10|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|3
1623298570000|2021-06-10 04:16:10|2453.6|2447.6|2453.1|2447.1|2454.1|2448.1|2453.1|2447.1|7
1623298600000|2021-06-10 04:16:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623298650000|2021-06-10 04:17:30|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623298690000|2021-06-10 04:18:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623298730000|2021-06-10 04:18:50|2453.6|2447.6|2454.4|2448.4|2454.9|2448.9|2453.6|2447.6|3
1623298790000|2021-06-10 04:19:50|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623298860000|2021-06-10 04:21:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623299080000|2021-06-10 04:24:40|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623299130000|2021-06-10 04:25:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623299160000|2021-06-10 04:26:00|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|3
1623299460000|2021-06-10 04:31:00|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|3
1623299530000|2021-06-10 04:32:10|2455.1|2449.1|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|2
1623299660000|2021-06-10 04:34:20|2454.4|2448.4|2453.4|2447.4|2454.4|2448.4|2453.4|2447.4|2
1623299670000|2021-06-10 04:34:30|2453.9|2447.9|2452.6|2446.6|2453.9|2447.9|2452.6|2446.6|2
1623299680000|2021-06-10 04:34:40|2452.9|2446.9|2452.1|2446.1|2452.9|2446.9|2452.1|2446.1|2
1623299750000|2021-06-10 04:35:50|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2450.9|2444.9|4
1623299890000|2021-06-10 04:38:10|2451.4|2445.4|2453.4|2447.4|2453.4|2447.4|2451.4|2445.4|7
1623299900000|2021-06-10 04:38:20|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|4
1623300050000|2021-06-10 04:40:50|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|3
1623300060000|2021-06-10 04:41:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623300350000|2021-06-10 04:45:50|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623300630000|2021-06-10 04:50:30|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|4
1623300640000|2021-06-10 04:50:40|2453.9|2447.9|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1623300810000|2021-06-10 04:53:30|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623300920000|2021-06-10 04:55:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623300940000|2021-06-10 04:55:40|2454.6|2448.6|2453.9|2447.9|2454.9|2448.9|2453.9|2447.9|4
1623301080000|2021-06-10 04:58:00|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|2
1623301130000|2021-06-10 04:58:50|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623301170000|2021-06-10 04:59:30|2452.1|2446.1|2450.9|2444.9|2452.1|2446.1|2450.6|2444.6|5
1623301180000|2021-06-10 04:59:40|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.1|2444.1|6
1623301200000|2021-06-10 05:00:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623301210000|2021-06-10 05:00:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623301230000|2021-06-10 05:00:30|2450.6|2444.6|2451.1|2445.1|2451.1|2445.1|2450.6|2444.6|3
1623301240000|2021-06-10 05:00:40|2450.6|2444.6|2452.1|2446.1|2452.1|2446.1|2450.6|2444.6|4
1623301250000|2021-06-10 05:00:50|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|2
1623301330000|2021-06-10 05:02:10|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623301360000|2021-06-10 05:02:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623301390000|2021-06-10 05:03:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623301440000|2021-06-10 05:04:00|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623301520000|2021-06-10 05:05:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623301530000|2021-06-10 05:05:30|2451.9|2445.9|2451.9|2445.9|2452.4|2446.4|2451.6|2445.6|6
1623301580000|2021-06-10 05:06:20|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623301590000|2021-06-10 05:06:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623301600000|2021-06-10 05:06:40|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623301830000|2021-06-10 05:10:30|2452.4|2446.4|2453.4|2447.4|2453.4|2447.4|2452.4|2446.4|4
1623301840000|2021-06-10 05:10:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623301850000|2021-06-10 05:10:50|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623301870000|2021-06-10 05:11:10|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623301880000|2021-06-10 05:11:20|2452.6|2446.6|2452.9|2446.9|2453.4|2447.4|2452.6|2446.6|7
1623301890000|2021-06-10 05:11:30|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1623301910000|2021-06-10 05:11:50|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623301920000|2021-06-10 05:12:00|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623301930000|2021-06-10 05:12:10|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623301940000|2021-06-10 05:12:20|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|4
1623301950000|2021-06-10 05:12:30|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623301960000|2021-06-10 05:12:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623301970000|2021-06-10 05:12:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623302040000|2021-06-10 05:14:00|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623302100000|2021-06-10 05:15:00|2452.6|2446.6|2453.9|2447.9|2454.6|2448.6|2452.6|2446.6|4
1623302120000|2021-06-10 05:15:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623302130000|2021-06-10 05:15:30|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|4
1623302140000|2021-06-10 05:15:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623302150000|2021-06-10 05:15:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623302170000|2021-06-10 05:16:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623302180000|2021-06-10 05:16:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623302190000|2021-06-10 05:16:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623302200000|2021-06-10 05:16:40|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2453.9|2447.9|4
1623302290000|2021-06-10 05:18:10|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623302300000|2021-06-10 05:18:20|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623302310000|2021-06-10 05:18:30|2453.1|2447.1|2452.4|2446.4|2453.1|2447.1|2452.4|2446.4|6
1623302320000|2021-06-10 05:18:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623302330000|2021-06-10 05:18:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623302340000|2021-06-10 05:19:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623302360000|2021-06-10 05:19:20|2452.4|2446.4|2452.4|2446.4|2453.1|2447.1|2452.4|2446.4|3
1623302400000|2021-06-10 05:20:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623302420000|2021-06-10 05:20:20|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623302440000|2021-06-10 05:20:40|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|2
1623302450000|2021-06-10 05:20:50|2452.9|2446.9|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|3
1623302570000|2021-06-10 05:22:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623302580000|2021-06-10 05:23:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623302650000|2021-06-10 05:24:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623302680000|2021-06-10 05:24:40|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623302720000|2021-06-10 05:25:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|3
1623302740000|2021-06-10 05:25:40|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623302840000|2021-06-10 05:27:20|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623302850000|2021-06-10 05:27:30|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623302860000|2021-06-10 05:27:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623302890000|2021-06-10 05:28:10|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623302930000|2021-06-10 05:28:50|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|2
1623302950000|2021-06-10 05:29:10|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|2
1623302960000|2021-06-10 05:29:20|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1623302970000|2021-06-10 05:29:30|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623303010000|2021-06-10 05:30:10|2452.9|2446.9|2451.6|2445.6|2452.9|2446.9|2451.6|2445.6|6
1623303020000|2021-06-10 05:30:20|2451.9|2445.9|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|4
1623303030000|2021-06-10 05:30:30|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623303040000|2021-06-10 05:30:40|2452.4|2446.4|2453.4|2447.4|2453.4|2447.4|2452.4|2446.4|4
1623303060000|2021-06-10 05:31:00|2453.1|2447.1|2452.4|2446.4|2453.1|2447.1|2452.4|2446.4|5
1623303080000|2021-06-10 05:31:20|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1623303090000|2021-06-10 05:31:30|2452.4|2446.4|2452.9|2446.9|2453.1|2447.1|2452.4|2446.4|5
1623303110000|2021-06-10 05:31:50|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2451.9|2445.9|4
1623303120000|2021-06-10 05:32:00|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|7
1623303150000|2021-06-10 05:32:30|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623303160000|2021-06-10 05:32:40|2450.9|2444.9|2451.1|2445.1|2451.6|2445.6|2450.9|2444.9|8
1623303170000|2021-06-10 05:32:50|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623303180000|2021-06-10 05:33:00|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.1|2444.1|5
1623303190000|2021-06-10 05:33:10|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|4
1623303200000|2021-06-10 05:33:20|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2448.6|2442.6|7
1623303210000|2021-06-10 05:33:30|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623303230000|2021-06-10 05:33:50|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.4|2443.4|3
1623303240000|2021-06-10 05:34:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623303270000|2021-06-10 05:34:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623303280000|2021-06-10 05:34:40|2450.1|2444.1|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|4
1623303290000|2021-06-10 05:34:50|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623303300000|2021-06-10 05:35:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623303310000|2021-06-10 05:35:10|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.4|2443.4|4
1623303320000|2021-06-10 05:35:20|2449.4|2443.4|2446.6|2440.6|2449.4|2443.4|2444.9|2438.9|8
1623303330000|2021-06-10 05:35:30|2446.9|2440.9|2446.4|2440.4|2447.1|2441.1|2446.4|2440.4|4
1623303340000|2021-06-10 05:35:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623303360000|2021-06-10 05:36:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623303370000|2021-06-10 05:36:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623303380000|2021-06-10 05:36:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623303390000|2021-06-10 05:36:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623303410000|2021-06-10 05:36:50|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.1|2439.1|5
1623303420000|2021-06-10 05:37:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|3
1623303450000|2021-06-10 05:37:30|2445.4|2439.4|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|3
1623303460000|2021-06-10 05:37:40|2445.1|2439.1|2446.1|2440.1|2446.1|2440.1|2444.6|2438.6|6
1623303470000|2021-06-10 05:37:50|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623303490000|2021-06-10 05:38:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623303500000|2021-06-10 05:38:20|2446.6|2440.6|2447.6|2441.6|2447.6|2441.6|2446.6|2440.6|2
1623303530000|2021-06-10 05:38:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|3
1623303540000|2021-06-10 05:39:00|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.4|2440.4|4
1623303550000|2021-06-10 05:39:10|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1623303560000|2021-06-10 05:39:20|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623303590000|2021-06-10 05:39:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623303600000|2021-06-10 05:40:00|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.6|2439.6|7
1623303610000|2021-06-10 05:40:10|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|5
1623303640000|2021-06-10 05:40:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623303690000|2021-06-10 05:41:30|2446.4|2440.4|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|4
1623303700000|2021-06-10 05:41:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623303710000|2021-06-10 05:41:50|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|4
1623303720000|2021-06-10 05:42:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623303780000|2021-06-10 05:43:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623303820000|2021-06-10 05:43:40|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623303830000|2021-06-10 05:43:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623303920000|2021-06-10 05:45:20|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|2
1623303930000|2021-06-10 05:45:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623303940000|2021-06-10 05:45:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623303950000|2021-06-10 05:45:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623303960000|2021-06-10 05:46:00|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|3
1623304040000|2021-06-10 05:47:20|2445.9|2439.9|2444.9|2438.9|2445.9|2439.9|2444.6|2438.6|4
1623304080000|2021-06-10 05:48:00|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623304100000|2021-06-10 05:48:20|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623304110000|2021-06-10 05:48:30|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1623304120000|2021-06-10 05:48:40|2444.4|2438.4|2444.9|2438.9|2445.1|2439.1|2444.4|2438.4|4
1623304130000|2021-06-10 05:48:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623304140000|2021-06-10 05:49:00|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|3
1623304170000|2021-06-10 05:49:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623304180000|2021-06-10 05:49:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623304200000|2021-06-10 05:50:00|2445.1|2439.1|2444.9|2438.9|2445.4|2439.4|2444.4|2438.4|7
1623304230000|2021-06-10 05:50:30|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623304260000|2021-06-10 05:51:00|2444.1|2438.1|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|4
1623304270000|2021-06-10 05:51:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623304280000|2021-06-10 05:51:20|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623304320000|2021-06-10 05:52:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623304350000|2021-06-10 05:52:30|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623304370000|2021-06-10 05:52:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623304390000|2021-06-10 05:53:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623304410000|2021-06-10 05:53:30|2444.9|2438.9|2444.1|2438.1|2444.9|2438.9|2444.1|2438.1|3
1623304420000|2021-06-10 05:53:40|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2442.9|2436.9|3
1623304430000|2021-06-10 05:53:50|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623304440000|2021-06-10 05:54:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623304450000|2021-06-10 05:54:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623304490000|2021-06-10 05:54:50|2441.9|2435.9|2440.6|2434.6|2441.9|2435.9|2440.1|2434.1|7
1623304510000|2021-06-10 05:55:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623304540000|2021-06-10 05:55:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623304550000|2021-06-10 05:55:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623304560000|2021-06-10 05:56:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623304570000|2021-06-10 05:56:10|2441.4|2435.4|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|3
1623304580000|2021-06-10 05:56:20|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623304590000|2021-06-10 05:56:30|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623304600000|2021-06-10 05:56:40|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623304630000|2021-06-10 05:57:10|2441.1|2435.1|2441.6|2435.6|2441.6|2435.6|2441.1|2435.1|3
1623304780000|2021-06-10 05:59:40|2441.4|2435.4|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|3
1623304800000|2021-06-10 06:00:00|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623304840000|2021-06-10 06:00:40|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623304870000|2021-06-10 06:01:10|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|5
1623304880000|2021-06-10 06:01:20|2442.1|2436.1|2442.9|2436.9|2442.9|2436.9|2442.1|2436.1|3
1623304890000|2021-06-10 06:01:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623304960000|2021-06-10 06:02:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623304990000|2021-06-10 06:03:10|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|2
1623305000000|2021-06-10 06:03:20|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623305040000|2021-06-10 06:04:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623305060000|2021-06-10 06:04:20|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623305090000|2021-06-10 06:04:50|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623305130000|2021-06-10 06:05:30|2442.6|2436.6|2441.4|2435.4|2442.6|2436.6|2441.4|2435.4|4
1623305170000|2021-06-10 06:06:10|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623305190000|2021-06-10 06:06:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623305200000|2021-06-10 06:06:40|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623305240000|2021-06-10 06:07:20|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|2
1623305250000|2021-06-10 06:07:30|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623305260000|2021-06-10 06:07:40|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623305330000|2021-06-10 06:08:50|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623305340000|2021-06-10 06:09:00|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623305370000|2021-06-10 06:09:30|2443.4|2437.4|2444.4|2438.4|2444.4|2438.4|2443.4|2437.4|3
1623305380000|2021-06-10 06:09:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1623305410000|2021-06-10 06:10:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623305420000|2021-06-10 06:10:20|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623305430000|2021-06-10 06:10:30|2444.4|2438.4|2444.9|2438.9|2445.1|2439.1|2444.4|2438.4|3
1623305440000|2021-06-10 06:10:40|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623305450000|2021-06-10 06:10:50|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|3
1623305460000|2021-06-10 06:11:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623305470000|2021-06-10 06:11:10|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623305480000|2021-06-10 06:11:20|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623305490000|2021-06-10 06:11:30|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623305510000|2021-06-10 06:11:50|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623305520000|2021-06-10 06:12:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623305540000|2021-06-10 06:12:20|2443.9|2437.9|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|5
1623305570000|2021-06-10 06:12:50|2444.1|2438.1|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|3
1623305580000|2021-06-10 06:13:00|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623305590000|2021-06-10 06:13:10|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623305600000|2021-06-10 06:13:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623305610000|2021-06-10 06:13:30|2443.6|2437.6|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|5
1623305650000|2021-06-10 06:14:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623305670000|2021-06-10 06:14:30|2442.6|2436.6|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|3
1623305680000|2021-06-10 06:14:40|2442.4|2436.4|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|4
1623305690000|2021-06-10 06:14:50|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623305700000|2021-06-10 06:15:00|2442.1|2436.1|2441.9|2435.9|2442.4|2436.4|2441.6|2435.6|8
1623305810000|2021-06-10 06:16:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623305830000|2021-06-10 06:17:10|2441.9|2435.9|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|3
1623305840000|2021-06-10 06:17:20|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623305870000|2021-06-10 06:17:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623305880000|2021-06-10 06:18:00|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|8
1623305890000|2021-06-10 06:18:10|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623305950000|2021-06-10 06:19:10|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623305980000|2021-06-10 06:19:40|2441.4|2435.4|2442.4|2436.4|2442.4|2436.4|2441.4|2435.4|4
1623306000000|2021-06-10 06:20:00|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|2
1623306040000|2021-06-10 06:20:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623306050000|2021-06-10 06:20:50|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623306080000|2021-06-10 06:21:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|4
1623306110000|2021-06-10 06:21:50|2442.1|2436.1|2442.4|2436.4|2442.6|2436.6|2442.1|2436.1|3
1623306120000|2021-06-10 06:22:00|2442.9|2436.9|2441.9|2435.9|2442.9|2436.9|2441.9|2435.9|5
1623306140000|2021-06-10 06:22:20|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623306160000|2021-06-10 06:22:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623306170000|2021-06-10 06:22:50|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623306180000|2021-06-10 06:23:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623306220000|2021-06-10 06:23:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|4
1623306270000|2021-06-10 06:24:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623306280000|2021-06-10 06:24:40|2442.4|2436.4|2443.4|2437.4|2443.4|2437.4|2442.4|2436.4|3
1623306290000|2021-06-10 06:24:50|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|3
1623306300000|2021-06-10 06:25:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623306310000|2021-06-10 06:25:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623306330000|2021-06-10 06:25:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623306360000|2021-06-10 06:26:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623306390000|2021-06-10 06:26:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623306420000|2021-06-10 06:27:00|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2441.1|2435.1|5
1623306440000|2021-06-10 06:27:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623306450000|2021-06-10 06:27:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623306520000|2021-06-10 06:28:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623306540000|2021-06-10 06:29:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623306560000|2021-06-10 06:29:20|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623306570000|2021-06-10 06:29:30|2441.9|2435.9|2442.9|2436.9|2442.9|2436.9|2441.9|2435.9|3
1623306610000|2021-06-10 06:30:10|2442.4|2436.4|2443.9|2437.9|2443.9|2437.9|2442.4|2436.4|4
1623306620000|2021-06-10 06:30:20|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|2
1623306630000|2021-06-10 06:30:30|2443.4|2437.4|2444.1|2438.1|2444.1|2438.1|2443.4|2437.4|2
1623306640000|2021-06-10 06:30:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623306650000|2021-06-10 06:30:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623306660000|2021-06-10 06:31:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623306700000|2021-06-10 06:31:40|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1623306800000|2021-06-10 06:33:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623306820000|2021-06-10 06:33:40|2444.1|2438.1|2445.4|2439.4|2445.4|2439.4|2444.1|2438.1|2
1623306860000|2021-06-10 06:34:20|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623306870000|2021-06-10 06:34:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623306880000|2021-06-10 06:34:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623306900000|2021-06-10 06:35:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623306910000|2021-06-10 06:35:10|2444.4|2438.4|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|5
1623306920000|2021-06-10 06:35:20|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1623306930000|2021-06-10 06:35:30|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|3
1623306940000|2021-06-10 06:35:40|2444.1|2438.1|2444.6|2438.6|2444.9|2438.9|2443.4|2437.4|5
1623307010000|2021-06-10 06:36:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623307160000|2021-06-10 06:39:20|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623307180000|2021-06-10 06:39:40|2444.9|2438.9|2445.6|2439.6|2445.6|2439.6|2444.9|2438.9|3
1623307190000|2021-06-10 06:39:50|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1623307200000|2021-06-10 06:40:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623307260000|2021-06-10 06:41:00|2445.6|2439.6|2446.6|2440.6|2446.6|2440.6|2445.6|2439.6|2
1623307360000|2021-06-10 06:42:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623307380000|2021-06-10 06:43:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623307390000|2021-06-10 06:43:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623307400000|2021-06-10 06:43:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623307410000|2021-06-10 06:43:30|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623307420000|2021-06-10 06:43:40|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623307460000|2021-06-10 06:44:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623307470000|2021-06-10 06:44:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623307570000|2021-06-10 06:46:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623307750000|2021-06-10 06:49:10|2446.6|2440.6|2448.4|2442.4|2448.4|2442.4|2446.6|2440.6|3
1623307760000|2021-06-10 06:49:20|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|2
1623307770000|2021-06-10 06:49:30|2449.6|2443.6|2448.6|2442.6|2449.6|2443.6|2448.6|2442.6|2
1623307850000|2021-06-10 06:50:50|2448.9|2442.9|2449.1|2443.1|2449.4|2443.4|2448.9|2442.9|4
1623307880000|2021-06-10 06:51:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623307920000|2021-06-10 06:52:00|2449.6|2443.6|2450.4|2444.4|2450.4|2444.4|2449.6|2443.6|2
1623307950000|2021-06-10 06:52:30|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623307960000|2021-06-10 06:52:40|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1623307970000|2021-06-10 06:52:50|2449.4|2443.4|2450.4|2444.4|2450.4|2444.4|2449.4|2443.4|2
1623307980000|2021-06-10 06:53:00|2451.4|2445.4|2452.4|2446.4|2452.4|2446.4|2451.4|2445.4|3
1623308000000|2021-06-10 06:53:20|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1623308010000|2021-06-10 06:53:30|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|4
1623308020000|2021-06-10 06:53:40|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|8
1623308030000|2021-06-10 06:53:50|2452.1|2446.1|2453.1|2447.1|2453.4|2447.4|2452.1|2446.1|4
1623308040000|2021-06-10 06:54:00|2452.9|2446.9|2454.1|2448.1|2454.4|2448.4|2452.9|2446.9|12
1623308050000|2021-06-10 06:54:10|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|3
1623308110000|2021-06-10 06:55:10|2453.9|2447.9|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1623308140000|2021-06-10 06:55:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623308160000|2021-06-10 06:56:00|2453.9|2447.9|2452.6|2446.6|2453.9|2447.9|2452.6|2446.6|3
1623308170000|2021-06-10 06:56:10|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623308180000|2021-06-10 06:56:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623308190000|2021-06-10 06:56:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623308200000|2021-06-10 06:56:40|2450.4|2444.4|2450.9|2444.9|2450.9|2444.9|2450.4|2444.4|2
1623308220000|2021-06-10 06:57:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623308280000|2021-06-10 06:58:00|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623308320000|2021-06-10 06:58:40|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623308350000|2021-06-10 06:59:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623308390000|2021-06-10 06:59:50|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623308410000|2021-06-10 07:00:10|2450.1|2444.1|2449.4|2443.4|2450.1|2444.1|2449.1|2443.1|5
1623308420000|2021-06-10 07:00:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623308430000|2021-06-10 07:00:30|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|3
1623308440000|2021-06-10 07:00:40|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623308460000|2021-06-10 07:01:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|4
1623308480000|2021-06-10 07:01:20|2450.6|2444.6|2449.6|2443.6|2450.6|2444.6|2449.6|2443.6|2
1623308490000|2021-06-10 07:01:30|2449.9|2443.9|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|3
1623308500000|2021-06-10 07:01:40|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|4
1623308530000|2021-06-10 07:02:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623308560000|2021-06-10 07:02:40|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623308620000|2021-06-10 07:03:40|2449.6|2443.6|2450.4|2444.4|2450.4|2444.4|2449.6|2443.6|3
1623308640000|2021-06-10 07:04:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623308680000|2021-06-10 07:04:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623308700000|2021-06-10 07:05:00|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623308740000|2021-06-10 07:05:40|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623308810000|2021-06-10 07:06:50|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623308840000|2021-06-10 07:07:20|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623308890000|2021-06-10 07:08:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623309000000|2021-06-10 07:10:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623309020000|2021-06-10 07:10:20|2449.6|2443.6|2447.9|2441.9|2449.6|2443.6|2447.6|2441.6|7
1623309040000|2021-06-10 07:10:40|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|2
1623309100000|2021-06-10 07:11:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623309120000|2021-06-10 07:12:00|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|2
1623309140000|2021-06-10 07:12:20|2448.9|2442.9|2450.6|2444.6|2450.6|2444.6|2448.9|2442.9|3
1623309150000|2021-06-10 07:12:30|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2448.9|2442.9|7
1623309160000|2021-06-10 07:12:40|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2449.1|2443.1|3
1623309180000|2021-06-10 07:13:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623309190000|2021-06-10 07:13:10|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623309210000|2021-06-10 07:13:30|2448.9|2442.9|2447.9|2441.9|2448.9|2442.9|2447.4|2441.4|5
1623309220000|2021-06-10 07:13:40|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|3
1623309230000|2021-06-10 07:13:50|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623309240000|2021-06-10 07:14:00|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|2
1623309260000|2021-06-10 07:14:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623309270000|2021-06-10 07:14:30|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|2
1623309280000|2021-06-10 07:14:40|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|4
1623309310000|2021-06-10 07:15:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623309320000|2021-06-10 07:15:20|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2445.9|2439.9|4
1623309350000|2021-06-10 07:15:50|2446.6|2440.6|2448.4|2442.4|2448.4|2442.4|2446.6|2440.6|4
1623309370000|2021-06-10 07:16:10|2448.6|2442.6|2448.9|2442.9|2449.1|2443.1|2448.6|2442.6|3
1623309380000|2021-06-10 07:16:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623309390000|2021-06-10 07:16:30|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623309410000|2021-06-10 07:16:50|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623309420000|2021-06-10 07:17:00|2449.1|2443.1|2448.4|2442.4|2449.1|2443.1|2448.4|2442.4|2
1623309430000|2021-06-10 07:17:10|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|4
1623309440000|2021-06-10 07:17:20|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|3
1623309450000|2021-06-10 07:17:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623309460000|2021-06-10 07:17:40|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|4
1623309470000|2021-06-10 07:17:50|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623309480000|2021-06-10 07:18:00|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623309490000|2021-06-10 07:18:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623309500000|2021-06-10 07:18:20|2448.6|2442.6|2447.9|2441.9|2448.9|2442.9|2447.9|2441.9|4
1623309530000|2021-06-10 07:18:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623309550000|2021-06-10 07:19:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623309580000|2021-06-10 07:19:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623309590000|2021-06-10 07:19:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623309620000|2021-06-10 07:20:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623309660000|2021-06-10 07:21:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623309670000|2021-06-10 07:21:10|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623309680000|2021-06-10 07:21:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|3
1623309690000|2021-06-10 07:21:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623309700000|2021-06-10 07:21:40|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623309730000|2021-06-10 07:22:10|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623309740000|2021-06-10 07:22:20|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623309760000|2021-06-10 07:22:40|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623309770000|2021-06-10 07:22:50|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|3
1623309780000|2021-06-10 07:23:00|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|3
1623309820000|2021-06-10 07:23:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623309830000|2021-06-10 07:23:50|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623309870000|2021-06-10 07:24:30|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.6|2442.6|4
1623309890000|2021-06-10 07:24:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623309900000|2021-06-10 07:25:00|2448.1|2442.1|2448.4|2442.4|2448.6|2442.6|2448.1|2442.1|4
1623309920000|2021-06-10 07:25:20|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623309930000|2021-06-10 07:25:30|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|2
1623309940000|2021-06-10 07:25:40|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623309950000|2021-06-10 07:25:50|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623309960000|2021-06-10 07:26:00|2447.9|2441.9|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|3
1623309980000|2021-06-10 07:26:20|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|3
1623309990000|2021-06-10 07:26:30|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623310000000|2021-06-10 07:26:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623310010000|2021-06-10 07:26:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623310020000|2021-06-10 07:27:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623310070000|2021-06-10 07:27:50|2447.9|2441.9|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|2
1623310080000|2021-06-10 07:28:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623310090000|2021-06-10 07:28:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623310100000|2021-06-10 07:28:20|2445.4|2439.4|2446.6|2440.6|2446.6|2440.6|2444.9|2438.9|4
1623310120000|2021-06-10 07:28:40|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|4
1623310130000|2021-06-10 07:28:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623310140000|2021-06-10 07:29:00|2445.9|2439.9|2444.4|2438.4|2445.9|2439.9|2444.4|2438.4|4
1623310150000|2021-06-10 07:29:10|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623310160000|2021-06-10 07:29:20|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623310170000|2021-06-10 07:29:30|2443.1|2437.1|2444.4|2438.4|2444.4|2438.4|2443.1|2437.1|3
1623310200000|2021-06-10 07:30:00|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2443.1|2437.1|10
1623310210000|2021-06-10 07:30:10|2443.6|2437.6|2444.1|2438.1|2444.1|2438.1|2443.6|2437.6|4
1623310220000|2021-06-10 07:30:20|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623310240000|2021-06-10 07:30:40|2444.6|2438.6|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|3
1623310250000|2021-06-10 07:30:50|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623310270000|2021-06-10 07:31:10|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623310300000|2021-06-10 07:31:40|2444.9|2438.9|2446.4|2440.4|2446.4|2440.4|2444.9|2438.9|2
1623310310000|2021-06-10 07:31:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623310320000|2021-06-10 07:32:00|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|2
1623310340000|2021-06-10 07:32:20|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|4
1623310380000|2021-06-10 07:33:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623310390000|2021-06-10 07:33:10|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|3
1623310400000|2021-06-10 07:33:20|2447.6|2441.6|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|3
1623310420000|2021-06-10 07:33:40|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2446.1|2440.1|3
1623310430000|2021-06-10 07:33:50|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|3
1623310460000|2021-06-10 07:34:20|2444.9|2438.9|2444.1|2438.1|2444.9|2438.9|2444.1|2438.1|3
1623310470000|2021-06-10 07:34:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623310500000|2021-06-10 07:35:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623310510000|2021-06-10 07:35:10|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623310530000|2021-06-10 07:35:30|2444.9|2438.9|2445.9|2439.9|2445.9|2439.9|2444.9|2438.9|2
1623310560000|2021-06-10 07:36:00|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623310580000|2021-06-10 07:36:20|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623310630000|2021-06-10 07:37:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623310650000|2021-06-10 07:37:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623310680000|2021-06-10 07:38:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623310730000|2021-06-10 07:38:50|2444.9|2438.9|2446.6|2440.6|2446.6|2440.6|2444.9|2438.9|4
1623310740000|2021-06-10 07:39:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623310760000|2021-06-10 07:39:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623310780000|2021-06-10 07:39:40|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623310790000|2021-06-10 07:39:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623310840000|2021-06-10 07:40:40|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623310870000|2021-06-10 07:41:10|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623310910000|2021-06-10 07:41:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623311010000|2021-06-10 07:43:30|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623311020000|2021-06-10 07:43:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623311040000|2021-06-10 07:44:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623311090000|2021-06-10 07:44:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623311130000|2021-06-10 07:45:30|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|2
1623311150000|2021-06-10 07:45:50|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623311160000|2021-06-10 07:46:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623311190000|2021-06-10 07:46:30|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|2
1623311200000|2021-06-10 07:46:40|2445.1|2439.1|2445.1|2439.1|2445.4|2439.4|2444.4|2438.4|5
1623311210000|2021-06-10 07:46:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623311220000|2021-06-10 07:47:00|2442.6|2436.6|2443.4|2437.4|2443.4|2437.4|2442.6|2436.6|3
1623311230000|2021-06-10 07:47:10|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623311240000|2021-06-10 07:47:20|2444.1|2438.1|2442.9|2436.9|2444.1|2438.1|2442.6|2436.6|5
1623311250000|2021-06-10 07:47:30|2443.1|2437.1|2444.4|2438.4|2444.4|2438.4|2443.1|2437.1|6
1623311270000|2021-06-10 07:47:50|2443.9|2437.9|2443.1|2437.1|2444.1|2438.1|2443.1|2437.1|7
1623311280000|2021-06-10 07:48:00|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623311310000|2021-06-10 07:48:30|2443.4|2437.4|2444.4|2438.4|2444.4|2438.4|2443.4|2437.4|4
1623311330000|2021-06-10 07:48:50|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623311350000|2021-06-10 07:49:10|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623311360000|2021-06-10 07:49:20|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623311370000|2021-06-10 07:49:30|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623311420000|2021-06-10 07:50:20|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623311470000|2021-06-10 07:51:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|3
1623311490000|2021-06-10 07:51:30|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623311570000|2021-06-10 07:52:50|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623311590000|2021-06-10 07:53:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623311600000|2021-06-10 07:53:20|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623311610000|2021-06-10 07:53:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623311630000|2021-06-10 07:53:50|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623311640000|2021-06-10 07:54:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623311650000|2021-06-10 07:54:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623311700000|2021-06-10 07:55:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623311710000|2021-06-10 07:55:10|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623311720000|2021-06-10 07:55:20|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|2
1623311820000|2021-06-10 07:57:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623311840000|2021-06-10 07:57:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623311900000|2021-06-10 07:58:20|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623311920000|2021-06-10 07:58:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623312000000|2021-06-10 08:00:00|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|2
1623312010000|2021-06-10 08:00:10|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|3
1623312020000|2021-06-10 08:00:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623312070000|2021-06-10 08:01:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623312090000|2021-06-10 08:01:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623312160000|2021-06-10 08:02:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623312170000|2021-06-10 08:02:50|2446.6|2440.6|2444.4|2438.4|2446.6|2440.6|2444.4|2438.4|6
1623312180000|2021-06-10 08:03:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|3
1623312200000|2021-06-10 08:03:20|2444.9|2438.9|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|3
1623312210000|2021-06-10 08:03:30|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2445.1|2439.1|3
1623312230000|2021-06-10 08:03:50|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1623312240000|2021-06-10 08:04:00|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623312260000|2021-06-10 08:04:20|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|2
1623312270000|2021-06-10 08:04:30|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|4
1623312300000|2021-06-10 08:05:00|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1623312320000|2021-06-10 08:05:20|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623312390000|2021-06-10 08:06:30|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623312480000|2021-06-10 08:08:00|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2445.1|2439.1|6
1623312490000|2021-06-10 08:08:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623312500000|2021-06-10 08:08:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623312570000|2021-06-10 08:09:30|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623312590000|2021-06-10 08:09:50|2445.9|2439.9|2444.6|2438.6|2445.9|2439.9|2444.6|2438.6|3
1623312600000|2021-06-10 08:10:00|2444.9|2438.9|2443.6|2437.6|2444.9|2438.9|2443.6|2437.6|4
1623312610000|2021-06-10 08:10:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623312630000|2021-06-10 08:10:30|2443.1|2437.1|2444.1|2438.1|2444.1|2438.1|2443.1|2437.1|4
1623312660000|2021-06-10 08:11:00|2443.9|2437.9|2442.6|2436.6|2443.9|2437.9|2442.6|2436.6|3
1623312680000|2021-06-10 08:11:20|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2441.9|2435.9|5
1623312690000|2021-06-10 08:11:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623312700000|2021-06-10 08:11:40|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623312710000|2021-06-10 08:11:50|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1623312720000|2021-06-10 08:12:00|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|3
1623312730000|2021-06-10 08:12:10|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|2
1623312740000|2021-06-10 08:12:20|2443.1|2437.1|2443.4|2437.4|2443.6|2437.6|2443.1|2437.1|3
1623312750000|2021-06-10 08:12:30|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.4|2436.4|4
1623312760000|2021-06-10 08:12:40|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623312770000|2021-06-10 08:12:50|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623312780000|2021-06-10 08:13:00|2441.4|2435.4|2440.6|2434.6|2441.4|2435.4|2440.6|2434.6|3
1623312800000|2021-06-10 08:13:20|2440.4|2434.4|2439.4|2433.4|2440.4|2434.4|2439.4|2433.4|5
1623312810000|2021-06-10 08:13:30|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623312820000|2021-06-10 08:13:40|2439.6|2433.6|2437.6|2431.6|2439.6|2433.6|2437.1|2431.1|6
1623312830000|2021-06-10 08:13:50|2437.4|2431.4|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|3
1623312840000|2021-06-10 08:14:00|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|4
1623312850000|2021-06-10 08:14:10|2436.9|2430.9|2435.4|2429.4|2437.6|2431.6|2435.4|2429.4|6
1623312860000|2021-06-10 08:14:20|2434.6|2428.6|2435.1|2429.1|2435.4|2429.4|2434.6|2428.6|5
1623312870000|2021-06-10 08:14:30|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.4|2428.4|9
1623312880000|2021-06-10 08:14:40|2435.1|2429.1|2435.9|2429.9|2435.9|2429.9|2435.1|2429.1|4
1623312890000|2021-06-10 08:14:50|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|4
1623312900000|2021-06-10 08:15:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623312950000|2021-06-10 08:15:50|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|2
1623312980000|2021-06-10 08:16:20|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1623313020000|2021-06-10 08:17:00|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623313040000|2021-06-10 08:17:20|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|2
1623313060000|2021-06-10 08:17:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623313070000|2021-06-10 08:17:50|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|2
1623313080000|2021-06-10 08:18:00|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1623313090000|2021-06-10 08:18:10|2436.6|2430.6|2438.1|2432.1|2438.1|2432.1|2436.6|2430.6|6
1623313100000|2021-06-10 08:18:20|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.1|2432.1|5
1623313110000|2021-06-10 08:18:30|2438.6|2432.6|2436.4|2430.4|2438.6|2432.6|2436.4|2430.4|5
1623313120000|2021-06-10 08:18:40|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|2
1623313150000|2021-06-10 08:19:10|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|3
1623313180000|2021-06-10 08:19:40|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623313190000|2021-06-10 08:19:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623313230000|2021-06-10 08:20:30|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623313260000|2021-06-10 08:21:00|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|2
1623313270000|2021-06-10 08:21:10|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623313290000|2021-06-10 08:21:30|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623313300000|2021-06-10 08:21:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623313330000|2021-06-10 08:22:10|2438.6|2432.6|2439.9|2433.9|2439.9|2433.9|2438.6|2432.6|5
1623313340000|2021-06-10 08:22:20|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|3
1623313380000|2021-06-10 08:23:00|2439.9|2433.9|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|2
1623313440000|2021-06-10 08:24:00|2439.1|2433.1|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|2
1623313460000|2021-06-10 08:24:20|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1623313470000|2021-06-10 08:24:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1623313480000|2021-06-10 08:24:40|2437.1|2431.1|2438.1|2432.1|2438.1|2432.1|2437.1|2431.1|4
1623313500000|2021-06-10 08:25:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623313610000|2021-06-10 08:26:50|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623313630000|2021-06-10 08:27:10|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|3
1623313710000|2021-06-10 08:28:30|2437.6|2431.6|2437.9|2431.9|2438.1|2432.1|2437.6|2431.6|3
1623313720000|2021-06-10 08:28:40|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|3
1623313770000|2021-06-10 08:29:30|2438.4|2432.4|2439.4|2433.4|2439.4|2433.4|2438.4|2432.4|4
1623313780000|2021-06-10 08:29:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623313790000|2021-06-10 08:29:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1623313800000|2021-06-10 08:30:00|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|4
1623313860000|2021-06-10 08:31:00|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1623313870000|2021-06-10 08:31:10|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1623313880000|2021-06-10 08:31:20|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623313970000|2021-06-10 08:32:50|2438.1|2432.1|2438.9|2432.9|2438.9|2432.9|2438.1|2432.1|2
1623314000000|2021-06-10 08:33:20|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623314050000|2021-06-10 08:34:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623314060000|2021-06-10 08:34:20|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1623314090000|2021-06-10 08:34:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623314130000|2021-06-10 08:35:30|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623314320000|2021-06-10 08:38:40|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623314380000|2021-06-10 08:39:40|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1623314400000|2021-06-10 08:40:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623314430000|2021-06-10 08:40:30|2438.1|2432.1|2438.9|2432.9|2438.9|2432.9|2438.1|2432.1|3
1623314460000|2021-06-10 08:41:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623314480000|2021-06-10 08:41:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|4
1623314560000|2021-06-10 08:42:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623314600000|2021-06-10 08:43:20|2439.9|2433.9|2440.1|2434.1|2440.4|2434.4|2439.9|2433.9|4
1623314610000|2021-06-10 08:43:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623314650000|2021-06-10 08:44:10|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623314680000|2021-06-10 08:44:40|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1623314810000|2021-06-10 08:46:50|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623314820000|2021-06-10 08:47:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623314860000|2021-06-10 08:47:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623314870000|2021-06-10 08:47:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623314910000|2021-06-10 08:48:30|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623314920000|2021-06-10 08:48:40|2440.1|2434.1|2438.9|2432.9|2440.1|2434.1|2438.6|2432.6|6
1623314930000|2021-06-10 08:48:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623314940000|2021-06-10 08:49:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623314950000|2021-06-10 08:49:10|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623314970000|2021-06-10 08:49:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623314990000|2021-06-10 08:49:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623315000000|2021-06-10 08:50:00|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623315010000|2021-06-10 08:50:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623315030000|2021-06-10 08:50:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623315060000|2021-06-10 08:51:00|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1623315090000|2021-06-10 08:51:30|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|3
1623315100000|2021-06-10 08:51:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|3
1623315110000|2021-06-10 08:51:50|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2440.6|2434.6|4
1623315120000|2021-06-10 08:52:00|2441.6|2435.6|2442.1|2436.1|2442.9|2436.9|2441.6|2435.6|4
1623315130000|2021-06-10 08:52:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623315140000|2021-06-10 08:52:20|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623315150000|2021-06-10 08:52:30|2441.4|2435.4|2439.9|2433.9|2441.4|2435.4|2439.9|2433.9|4
1623315160000|2021-06-10 08:52:40|2439.6|2433.6|2440.1|2434.1|2440.1|2434.1|2439.6|2433.6|3
1623315170000|2021-06-10 08:52:50|2439.9|2433.9|2441.1|2435.1|2441.1|2435.1|2439.9|2433.9|2
1623315180000|2021-06-10 08:53:00|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623315200000|2021-06-10 08:53:20|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623315210000|2021-06-10 08:53:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623315220000|2021-06-10 08:53:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|3
1623315230000|2021-06-10 08:53:50|2441.6|2435.6|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|3
1623315260000|2021-06-10 08:54:20|2441.9|2435.9|2442.4|2436.4|2442.6|2436.6|2441.9|2435.9|3
1623315270000|2021-06-10 08:54:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623315380000|2021-06-10 08:56:20|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623315390000|2021-06-10 08:56:30|2442.4|2436.4|2441.4|2435.4|2442.4|2436.4|2441.1|2435.1|4
1623315400000|2021-06-10 08:56:40|2441.6|2435.6|2441.1|2435.1|2441.9|2435.9|2440.9|2434.9|4
1623315410000|2021-06-10 08:56:50|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623315420000|2021-06-10 08:57:00|2440.6|2434.6|2439.6|2433.6|2440.6|2434.6|2439.6|2433.6|2
1623315440000|2021-06-10 08:57:20|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623315460000|2021-06-10 08:57:40|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623315480000|2021-06-10 08:58:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623315490000|2021-06-10 08:58:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623315520000|2021-06-10 08:58:40|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623315610000|2021-06-10 09:00:10|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623315630000|2021-06-10 09:00:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623315640000|2021-06-10 09:00:40|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.1|2432.1|4
1623315730000|2021-06-10 09:02:10|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623315740000|2021-06-10 09:02:20|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1623315750000|2021-06-10 09:02:30|2439.9|2433.9|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|3
1623315770000|2021-06-10 09:02:50|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2438.6|2432.6|2
1623315810000|2021-06-10 09:03:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623315890000|2021-06-10 09:04:50|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1623315950000|2021-06-10 09:05:50|2438.6|2432.6|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|3
1623316010000|2021-06-10 09:06:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623316020000|2021-06-10 09:07:00|2439.6|2433.6|2440.1|2434.1|2440.1|2434.1|2439.6|2433.6|3
1623316050000|2021-06-10 09:07:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623316070000|2021-06-10 09:07:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623316140000|2021-06-10 09:09:00|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623316290000|2021-06-10 09:11:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623316380000|2021-06-10 09:13:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623316390000|2021-06-10 09:13:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623316460000|2021-06-10 09:14:20|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|4
1623316480000|2021-06-10 09:14:40|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|2
1623316490000|2021-06-10 09:14:50|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623316500000|2021-06-10 09:15:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623316580000|2021-06-10 09:16:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623316590000|2021-06-10 09:16:30|2440.4|2434.4|2439.6|2433.6|2440.4|2434.4|2439.6|2433.6|2
1623316640000|2021-06-10 09:17:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623316700000|2021-06-10 09:18:20|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|3
1623316790000|2021-06-10 09:19:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623316830000|2021-06-10 09:20:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623316880000|2021-06-10 09:21:20|2439.9|2433.9|2440.4|2434.4|2440.4|2434.4|2439.9|2433.9|2
1623316890000|2021-06-10 09:21:30|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623316940000|2021-06-10 09:22:20|2441.1|2435.1|2441.6|2435.6|2441.6|2435.6|2441.1|2435.1|3
1623316950000|2021-06-10 09:22:30|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|2
1623316960000|2021-06-10 09:22:40|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|2
1623316980000|2021-06-10 09:23:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623317010000|2021-06-10 09:23:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623317020000|2021-06-10 09:23:40|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|2
1623317090000|2021-06-10 09:24:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623317100000|2021-06-10 09:25:00|2442.6|2436.6|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|3
1623317110000|2021-06-10 09:25:10|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623317150000|2021-06-10 09:25:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623317170000|2021-06-10 09:26:10|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623317200000|2021-06-10 09:26:40|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623317280000|2021-06-10 09:28:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|4
1623317360000|2021-06-10 09:29:20|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623317400000|2021-06-10 09:30:00|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623317460000|2021-06-10 09:31:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623317530000|2021-06-10 09:32:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623317590000|2021-06-10 09:33:10|2443.4|2437.4|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|3
1623317610000|2021-06-10 09:33:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623317650000|2021-06-10 09:34:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623317660000|2021-06-10 09:34:20|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1623317680000|2021-06-10 09:34:40|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623317700000|2021-06-10 09:35:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623317720000|2021-06-10 09:35:20|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623317770000|2021-06-10 09:36:10|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623317780000|2021-06-10 09:36:20|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623317800000|2021-06-10 09:36:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623317830000|2021-06-10 09:37:10|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623317840000|2021-06-10 09:37:20|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623317910000|2021-06-10 09:38:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623317960000|2021-06-10 09:39:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623317970000|2021-06-10 09:39:30|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|4
1623318050000|2021-06-10 09:40:50|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623318070000|2021-06-10 09:41:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623318130000|2021-06-10 09:42:10|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623318160000|2021-06-10 09:42:40|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|5
1623318170000|2021-06-10 09:42:50|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623318180000|2021-06-10 09:43:00|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2446.1|2440.1|3
1623318190000|2021-06-10 09:43:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623318210000|2021-06-10 09:43:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623318220000|2021-06-10 09:43:40|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623318270000|2021-06-10 09:44:30|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623318280000|2021-06-10 09:44:40|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623318300000|2021-06-10 09:45:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|4
1623318340000|2021-06-10 09:45:40|2446.4|2440.4|2447.1|2441.1|2447.1|2441.1|2446.4|2440.4|3
1623318400000|2021-06-10 09:46:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623318430000|2021-06-10 09:47:10|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623318440000|2021-06-10 09:47:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623318520000|2021-06-10 09:48:40|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|4
1623318540000|2021-06-10 09:49:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623318570000|2021-06-10 09:49:30|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623318630000|2021-06-10 09:50:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623318700000|2021-06-10 09:51:40|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.1|2440.1|3
1623318730000|2021-06-10 09:52:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623318790000|2021-06-10 09:53:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623318950000|2021-06-10 09:55:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623319070000|2021-06-10 09:57:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623319140000|2021-06-10 09:59:00|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|3
1623319180000|2021-06-10 09:59:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623319200000|2021-06-10 10:00:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623319280000|2021-06-10 10:01:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623319460000|2021-06-10 10:04:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623319510000|2021-06-10 10:05:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|3
1623319630000|2021-06-10 10:07:10|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623319780000|2021-06-10 10:09:40|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623319820000|2021-06-10 10:10:20|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623319830000|2021-06-10 10:10:30|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|5
1623319900000|2021-06-10 10:11:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623320010000|2021-06-10 10:13:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623320150000|2021-06-10 10:15:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623320190000|2021-06-10 10:16:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623320280000|2021-06-10 10:18:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623320290000|2021-06-10 10:18:10|2449.9|2443.9|2448.9|2442.9|2449.9|2443.9|2448.9|2442.9|3
1623320400000|2021-06-10 10:20:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623320420000|2021-06-10 10:20:20|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|4
1623320430000|2021-06-10 10:20:30|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623320540000|2021-06-10 10:22:20|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623320590000|2021-06-10 10:23:10|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|2
1623320610000|2021-06-10 10:23:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623320630000|2021-06-10 10:23:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623320670000|2021-06-10 10:24:30|2450.1|2444.1|2450.6|2444.6|2450.6|2444.6|2450.1|2444.1|2
1623320680000|2021-06-10 10:24:40|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623320910000|2021-06-10 10:28:30|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623320960000|2021-06-10 10:29:20|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623321030000|2021-06-10 10:30:30|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623321070000|2021-06-10 10:31:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623321270000|2021-06-10 10:34:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623321280000|2021-06-10 10:34:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623321310000|2021-06-10 10:35:10|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623321320000|2021-06-10 10:35:20|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1623321400000|2021-06-10 10:36:40|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|2
1623321410000|2021-06-10 10:36:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623321540000|2021-06-10 10:39:00|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623321620000|2021-06-10 10:40:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623321680000|2021-06-10 10:41:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623321700000|2021-06-10 10:41:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623321760000|2021-06-10 10:42:40|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623321790000|2021-06-10 10:43:10|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623321800000|2021-06-10 10:43:20|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623321810000|2021-06-10 10:43:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623321970000|2021-06-10 10:46:10|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623322020000|2021-06-10 10:47:00|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623322030000|2021-06-10 10:47:10|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623322070000|2021-06-10 10:47:50|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.6|2444.6|2
1623322080000|2021-06-10 10:48:00|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|3
1623322110000|2021-06-10 10:48:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623322200000|2021-06-10 10:50:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623322210000|2021-06-10 10:50:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|3
1623322220000|2021-06-10 10:50:20|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623322230000|2021-06-10 10:50:30|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623322240000|2021-06-10 10:50:40|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623322260000|2021-06-10 10:51:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623322280000|2021-06-10 10:51:20|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623322300000|2021-06-10 10:51:40|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623322360000|2021-06-10 10:52:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623322370000|2021-06-10 10:52:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623322380000|2021-06-10 10:53:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623322390000|2021-06-10 10:53:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623322400000|2021-06-10 10:53:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623322410000|2021-06-10 10:53:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623322430000|2021-06-10 10:53:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623322440000|2021-06-10 10:54:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623322570000|2021-06-10 10:56:10|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|3
1623322580000|2021-06-10 10:56:20|2453.1|2447.1|2453.9|2447.9|2453.9|2447.9|2453.1|2447.1|2
1623322620000|2021-06-10 10:57:00|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|2
1623322640000|2021-06-10 10:57:20|2453.1|2447.1|2452.4|2446.4|2453.1|2447.1|2452.4|2446.4|3
1623322670000|2021-06-10 10:57:50|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623322680000|2021-06-10 10:58:00|2452.9|2446.9|2453.4|2447.4|2453.6|2447.6|2452.9|2446.9|4
1623322890000|2021-06-10 11:01:30|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623322930000|2021-06-10 11:02:10|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623322940000|2021-06-10 11:02:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623322990000|2021-06-10 11:03:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|3
1623323000000|2021-06-10 11:03:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623323270000|2021-06-10 11:07:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623323300000|2021-06-10 11:08:20|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|2
1623323310000|2021-06-10 11:08:30|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623323460000|2021-06-10 11:11:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623323750000|2021-06-10 11:15:50|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623323870000|2021-06-10 11:17:50|2454.1|2448.1|2453.4|2447.4|2454.1|2448.1|2453.4|2447.4|2
1623323880000|2021-06-10 11:18:00|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|2
1623323890000|2021-06-10 11:18:10|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623323910000|2021-06-10 11:18:30|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|2
1623323950000|2021-06-10 11:19:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623324060000|2021-06-10 11:21:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623324090000|2021-06-10 11:21:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623324100000|2021-06-10 11:21:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623324110000|2021-06-10 11:21:50|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|3
1623324140000|2021-06-10 11:22:20|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623324190000|2021-06-10 11:23:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623324230000|2021-06-10 11:23:50|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1623324260000|2021-06-10 11:24:20|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1623324310000|2021-06-10 11:25:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623324340000|2021-06-10 11:25:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623324410000|2021-06-10 11:26:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623324420000|2021-06-10 11:27:00|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623324430000|2021-06-10 11:27:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623324450000|2021-06-10 11:27:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623324660000|2021-06-10 11:31:00|2453.4|2447.4|2452.1|2446.1|2453.4|2447.4|2451.6|2445.6|4
1623324750000|2021-06-10 11:32:30|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623324780000|2021-06-10 11:33:00|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2450.4|2444.4|13
1623324800000|2021-06-10 11:33:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623324840000|2021-06-10 11:34:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623324860000|2021-06-10 11:34:20|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1623324870000|2021-06-10 11:34:30|2450.9|2444.9|2450.4|2444.4|2451.1|2445.1|2449.9|2443.9|7
1623324890000|2021-06-10 11:34:50|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623324910000|2021-06-10 11:35:10|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623324940000|2021-06-10 11:35:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623324960000|2021-06-10 11:36:00|2449.6|2443.6|2448.6|2442.6|2449.6|2443.6|2448.6|2442.6|5
1623324970000|2021-06-10 11:36:10|2449.1|2443.1|2448.6|2442.6|2449.1|2443.1|2448.6|2442.6|4
1623325000000|2021-06-10 11:36:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623325010000|2021-06-10 11:36:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623325020000|2021-06-10 11:37:00|2449.4|2443.4|2449.9|2443.9|2449.9|2443.9|2449.4|2443.4|2
1623325030000|2021-06-10 11:37:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623325040000|2021-06-10 11:37:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623325050000|2021-06-10 11:37:30|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623325060000|2021-06-10 11:37:40|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1623325080000|2021-06-10 11:38:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623325100000|2021-06-10 11:38:20|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623325120000|2021-06-10 11:38:40|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623325130000|2021-06-10 11:38:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623325140000|2021-06-10 11:39:00|2448.6|2442.6|2448.9|2442.9|2449.1|2443.1|2448.6|2442.6|4
1623325150000|2021-06-10 11:39:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623325170000|2021-06-10 11:39:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623325220000|2021-06-10 11:40:20|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623325230000|2021-06-10 11:40:30|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623325250000|2021-06-10 11:40:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623325270000|2021-06-10 11:41:10|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623325280000|2021-06-10 11:41:20|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623325290000|2021-06-10 11:41:30|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623325380000|2021-06-10 11:43:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623325430000|2021-06-10 11:43:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623325450000|2021-06-10 11:44:10|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623325460000|2021-06-10 11:44:20|2448.9|2442.9|2449.6|2443.6|2449.6|2443.6|2448.9|2442.9|4
1623325470000|2021-06-10 11:44:30|2449.4|2443.4|2449.9|2443.9|2449.9|2443.9|2449.4|2443.4|3
1623325480000|2021-06-10 11:44:40|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623325490000|2021-06-10 11:44:50|2450.1|2444.1|2450.6|2444.6|2450.6|2444.6|2450.1|2444.1|2
1623325530000|2021-06-10 11:45:30|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.4|2444.4|3
1623325590000|2021-06-10 11:46:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623325600000|2021-06-10 11:46:40|2450.9|2444.9|2450.4|2444.4|2451.1|2445.1|2450.4|2444.4|3
1623325620000|2021-06-10 11:47:00|2450.6|2444.6|2449.6|2443.6|2450.6|2444.6|2449.6|2443.6|3
1623325630000|2021-06-10 11:47:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623325640000|2021-06-10 11:47:20|2450.1|2444.1|2450.6|2444.6|2450.6|2444.6|2450.1|2444.1|3
1623325650000|2021-06-10 11:47:30|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623325680000|2021-06-10 11:48:00|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623325690000|2021-06-10 11:48:10|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1623325730000|2021-06-10 11:48:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623325740000|2021-06-10 11:49:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623325770000|2021-06-10 11:49:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623325790000|2021-06-10 11:49:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623325800000|2021-06-10 11:50:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623325830000|2021-06-10 11:50:30|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|3
1623325860000|2021-06-10 11:51:00|2450.6|2444.6|2449.1|2443.1|2450.9|2444.9|2449.1|2443.1|7
1623325870000|2021-06-10 11:51:10|2449.6|2443.6|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|3
1623325880000|2021-06-10 11:51:20|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623325900000|2021-06-10 11:51:40|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623325940000|2021-06-10 11:52:20|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1623325960000|2021-06-10 11:52:40|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|2
1623325990000|2021-06-10 11:53:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623326000000|2021-06-10 11:53:20|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623326080000|2021-06-10 11:54:40|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623326090000|2021-06-10 11:54:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|3
1623326100000|2021-06-10 11:55:00|2452.1|2446.1|2451.4|2445.4|2452.1|2446.1|2451.1|2445.1|6
1623326110000|2021-06-10 11:55:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623326120000|2021-06-10 11:55:20|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623326140000|2021-06-10 11:55:40|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2450.9|2444.9|4
1623326150000|2021-06-10 11:55:50|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623326170000|2021-06-10 11:56:10|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.4|2445.4|4
1623326190000|2021-06-10 11:56:30|2451.4|2445.4|2452.1|2446.1|2452.6|2446.6|2451.4|2445.4|8
1623326210000|2021-06-10 11:56:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|5
1623326220000|2021-06-10 11:57:00|2451.6|2445.6|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|4
1623326230000|2021-06-10 11:57:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|4
1623326260000|2021-06-10 11:57:40|2451.6|2445.6|2450.9|2444.9|2451.6|2445.6|2450.9|2444.9|5
1623326270000|2021-06-10 11:57:50|2450.6|2444.6|2449.1|2443.1|2450.6|2444.6|2449.1|2443.1|2
1623326280000|2021-06-10 11:58:00|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|3
1623326290000|2021-06-10 11:58:10|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|3
1623326300000|2021-06-10 11:58:20|2449.4|2443.4|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|3
1623326310000|2021-06-10 11:58:30|2449.6|2443.6|2450.4|2444.4|2450.4|2444.4|2449.6|2443.6|3
1623326320000|2021-06-10 11:58:40|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623326340000|2021-06-10 11:59:00|2450.1|2444.1|2448.4|2442.4|2450.1|2444.1|2448.4|2442.4|9
1623326350000|2021-06-10 11:59:10|2448.6|2442.6|2448.1|2442.1|2448.9|2442.9|2448.1|2442.1|4
1623326360000|2021-06-10 11:59:20|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623326370000|2021-06-10 11:59:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623326380000|2021-06-10 11:59:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623326390000|2021-06-10 11:59:50|2448.9|2442.9|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|3
1623326400000|2021-06-10 12:00:00|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.9|2441.9|2
1623326420000|2021-06-10 12:00:20|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623326430000|2021-06-10 12:00:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623326450000|2021-06-10 12:00:50|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623326460000|2021-06-10 12:01:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|7
1623326470000|2021-06-10 12:01:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623326490000|2021-06-10 12:01:30|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623326500000|2021-06-10 12:01:40|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623326510000|2021-06-10 12:01:50|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|3
1623326530000|2021-06-10 12:02:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623326540000|2021-06-10 12:02:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|3
1623326550000|2021-06-10 12:02:30|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623326570000|2021-06-10 12:02:50|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|4
1623326580000|2021-06-10 12:03:00|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|5
1623326590000|2021-06-10 12:03:10|2446.1|2440.1|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|7
1623326600000|2021-06-10 12:03:20|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623326610000|2021-06-10 12:03:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623326650000|2021-06-10 12:04:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623326660000|2021-06-10 12:04:20|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623326670000|2021-06-10 12:04:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623326690000|2021-06-10 12:04:50|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|3
1623326700000|2021-06-10 12:05:00|2445.1|2439.1|2444.1|2438.1|2445.1|2439.1|2444.1|2438.1|7
1623326710000|2021-06-10 12:05:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623326720000|2021-06-10 12:05:20|2444.6|2438.6|2443.1|2437.1|2444.6|2438.6|2443.1|2437.1|4
1623326730000|2021-06-10 12:05:30|2442.9|2436.9|2442.6|2436.6|2443.4|2437.4|2442.6|2436.6|5
1623326740000|2021-06-10 12:05:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|3
1623326750000|2021-06-10 12:05:50|2442.6|2436.6|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|3
1623326760000|2021-06-10 12:06:00|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|4
1623326770000|2021-06-10 12:06:10|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1623326780000|2021-06-10 12:06:20|2443.1|2437.1|2443.9|2437.9|2444.1|2438.1|2443.1|2437.1|5
1623326790000|2021-06-10 12:06:30|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1623326800000|2021-06-10 12:06:40|2444.6|2438.6|2445.6|2439.6|2445.6|2439.6|2444.6|2438.6|6
1623326810000|2021-06-10 12:06:50|2445.4|2439.4|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|2
1623326820000|2021-06-10 12:07:00|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|3
1623326840000|2021-06-10 12:07:20|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623326850000|2021-06-10 12:07:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623326860000|2021-06-10 12:07:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623326870000|2021-06-10 12:07:50|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623326880000|2021-06-10 12:08:00|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623326890000|2021-06-10 12:08:10|2445.6|2439.6|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|6
1623326900000|2021-06-10 12:08:20|2445.9|2439.9|2445.4|2439.4|2446.6|2440.6|2445.4|2439.4|9
1623326920000|2021-06-10 12:08:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623326950000|2021-06-10 12:09:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623326960000|2021-06-10 12:09:20|2444.1|2438.1|2442.9|2436.9|2444.1|2438.1|2442.9|2436.9|3
1623327000000|2021-06-10 12:10:00|2442.6|2436.6|2442.4|2436.4|2442.9|2436.9|2442.1|2436.1|6
1623327010000|2021-06-10 12:10:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623327030000|2021-06-10 12:10:30|2442.4|2436.4|2443.1|2437.1|2443.1|2437.1|2442.1|2436.1|5
1623327040000|2021-06-10 12:10:40|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623327060000|2021-06-10 12:11:00|2442.1|2436.1|2438.3|2432.3|2442.9|2436.9|2438.3|2432.3|6
1623327070000|2021-06-10 12:11:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|3
1623327080000|2021-06-10 12:11:20|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|6
1623327090000|2021-06-10 12:11:30|2437.5|2431.5|2438|2432|2438|2432|2437.3|2431.3|6
1623327110000|2021-06-10 12:11:50|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623327120000|2021-06-10 12:12:00|2438.4|2432.4|2439.1|2433.1|2439.1|2433.1|2438.4|2432.4|2
1623327130000|2021-06-10 12:12:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|3
1623327140000|2021-06-10 12:12:20|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2439.1|2433.1|2
1623327150000|2021-06-10 12:12:30|2440.1|2434.1|2441.4|2435.4|2441.4|2435.4|2440.1|2434.1|3
1623327160000|2021-06-10 12:12:40|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623327170000|2021-06-10 12:12:50|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623327190000|2021-06-10 12:13:10|2441.4|2435.4|2442.1|2436.1|2442.1|2436.1|2441.4|2435.4|4
1623327200000|2021-06-10 12:13:20|2442.4|2436.4|2443.1|2437.1|2443.1|2437.1|2442.4|2436.4|2
1623327220000|2021-06-10 12:13:40|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623327240000|2021-06-10 12:14:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623327250000|2021-06-10 12:14:10|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|3
1623327260000|2021-06-10 12:14:20|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623327280000|2021-06-10 12:14:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1623327300000|2021-06-10 12:15:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623327320000|2021-06-10 12:15:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623327340000|2021-06-10 12:15:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623327350000|2021-06-10 12:15:50|2443.4|2437.4|2442.6|2436.6|2443.4|2437.4|2442.6|2436.6|3
1623327360000|2021-06-10 12:16:00|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|2
1623327370000|2021-06-10 12:16:10|2443.6|2437.6|2444.1|2438.1|2444.1|2438.1|2443.6|2437.6|3
1623327380000|2021-06-10 12:16:20|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1623327390000|2021-06-10 12:16:30|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|2
1623327420000|2021-06-10 12:17:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623327430000|2021-06-10 12:17:10|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|4
1623327460000|2021-06-10 12:17:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623327500000|2021-06-10 12:18:20|2444.9|2438.9|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|3
1623327510000|2021-06-10 12:18:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623327520000|2021-06-10 12:18:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623327540000|2021-06-10 12:19:00|2444.4|2438.4|2443.1|2437.1|2444.4|2438.4|2442.9|2436.9|3
1623327550000|2021-06-10 12:19:10|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623327560000|2021-06-10 12:19:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623327590000|2021-06-10 12:19:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623327600000|2021-06-10 12:20:00|2443.9|2437.9|2444.9|2438.9|2445.4|2439.4|2443.9|2437.9|5
1623327610000|2021-06-10 12:20:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623327620000|2021-06-10 12:20:20|2444.1|2438.1|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|3
1623327630000|2021-06-10 12:20:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623327640000|2021-06-10 12:20:40|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|4
1623327650000|2021-06-10 12:20:50|2444.9|2438.9|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|3
1623327660000|2021-06-10 12:21:00|2444.9|2438.9|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|2
1623327680000|2021-06-10 12:21:20|2444.6|2438.6|2443.9|2437.9|2444.6|2438.6|2443.4|2437.4|6
1623327690000|2021-06-10 12:21:30|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|3
1623327720000|2021-06-10 12:22:00|2443.9|2437.9|2444.4|2438.4|2444.6|2438.6|2443.9|2437.9|6
1623327760000|2021-06-10 12:22:40|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|4
1623327780000|2021-06-10 12:23:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623327850000|2021-06-10 12:24:10|2444.4|2438.4|2444.6|2438.6|2444.9|2438.9|2444.4|2438.4|4
1623327900000|2021-06-10 12:25:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623327980000|2021-06-10 12:26:20|2444.4|2438.4|2443.4|2437.4|2444.4|2438.4|2443.4|2437.4|3
1623328000000|2021-06-10 12:26:40|2443.1|2437.1|2442.1|2436.1|2443.1|2437.1|2442.1|2436.1|2
1623328010000|2021-06-10 12:26:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623328020000|2021-06-10 12:27:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623328030000|2021-06-10 12:27:10|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623328040000|2021-06-10 12:27:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623328050000|2021-06-10 12:27:30|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|4
1623328080000|2021-06-10 12:28:00|2442.9|2436.9|2441.9|2435.9|2442.9|2436.9|2441.4|2435.4|4
1623328090000|2021-06-10 12:28:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623328100000|2021-06-10 12:28:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623328110000|2021-06-10 12:28:30|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623328130000|2021-06-10 12:28:50|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623328150000|2021-06-10 12:29:10|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623328190000|2021-06-10 12:29:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623328200000|2021-06-10 12:30:00|2442.1|2436.1|2440.9|2434.9|2442.1|2436.1|2440.9|2434.9|3
1623328210000|2021-06-10 12:30:10|2441.1|2435.1|2442.1|2436.1|2442.6|2436.6|2441.1|2435.1|3
1623328230000|2021-06-10 12:30:30|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|4
1623328240000|2021-06-10 12:30:40|2442.9|2436.9|2442.1|2436.1|2443.4|2437.4|2442.1|2436.1|5
1623328280000|2021-06-10 12:31:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623328290000|2021-06-10 12:31:30|2440.1|2434.1|2438.4|2432.4|2440.1|2434.1|2438.1|2432.1|6
1623328310000|2021-06-10 12:31:50|2438.1|2432.1|2439.6|2433.6|2439.6|2433.6|2438.1|2432.1|4
1623328320000|2021-06-10 12:32:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623328330000|2021-06-10 12:32:10|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|2
1623328340000|2021-06-10 12:32:20|2440.6|2434.6|2440.9|2434.9|2441.1|2435.1|2440.6|2434.6|5
1623328350000|2021-06-10 12:32:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|5
1623328360000|2021-06-10 12:32:40|2440.9|2434.9|2441.1|2435.1|2441.6|2435.6|2440.6|2434.6|5
1623328370000|2021-06-10 12:32:50|2440.6|2434.6|2439.1|2433.1|2440.6|2434.6|2439.1|2433.1|3
1623328380000|2021-06-10 12:33:00|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1623328400000|2021-06-10 12:33:20|2439.4|2433.4|2440.1|2434.1|2440.1|2434.1|2439.4|2433.4|2
1623328410000|2021-06-10 12:33:30|2440.4|2434.4|2441.1|2435.1|2441.4|2435.4|2440.4|2434.4|4
1623328420000|2021-06-10 12:33:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623328430000|2021-06-10 12:33:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623328450000|2021-06-10 12:34:10|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|3
1623328460000|2021-06-10 12:34:20|2442.9|2436.9|2444.6|2438.6|2444.6|2438.6|2442.9|2436.9|3
1623328470000|2021-06-10 12:34:30|2444.9|2438.9|2443.9|2437.9|2445.6|2439.6|2443.9|2437.9|6
1623328480000|2021-06-10 12:34:40|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623328490000|2021-06-10 12:34:50|2442.6|2436.6|2440.8|2434.8|2442.6|2436.6|2440.8|2434.8|6
1623328500000|2021-06-10 12:35:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1623328510000|2021-06-10 12:35:10|2441.4|2435.4|2442|2436|2442|2436|2441.4|2435.4|2
1623328520000|2021-06-10 12:35:20|2441.9|2435.9|2442.9|2436.9|2442.9|2436.9|2441.9|2435.9|2
1623328530000|2021-06-10 12:35:30|2443.1|2437.1|2444.6|2438.6|2444.6|2438.6|2442.9|2436.9|7
1623328550000|2021-06-10 12:35:50|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623328560000|2021-06-10 12:36:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|5
1623328570000|2021-06-10 12:36:10|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623328620000|2021-06-10 12:37:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623328650000|2021-06-10 12:37:30|2444.6|2438.6|2443.9|2437.9|2444.6|2438.6|2443.9|2437.9|4
1623328670000|2021-06-10 12:37:50|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623328680000|2021-06-10 12:38:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623328690000|2021-06-10 12:38:10|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|2
1623328700000|2021-06-10 12:38:20|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|2
1623328710000|2021-06-10 12:38:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623328730000|2021-06-10 12:38:50|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623328740000|2021-06-10 12:39:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623328750000|2021-06-10 12:39:10|2445.9|2439.9|2447.6|2441.6|2447.6|2441.6|2445.9|2439.9|5
1623328760000|2021-06-10 12:39:20|2447.9|2441.9|2447.4|2441.4|2448.4|2442.4|2447.4|2441.4|7
1623328800000|2021-06-10 12:40:00|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|3
1623328810000|2021-06-10 12:40:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623328840000|2021-06-10 12:40:40|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|5
1623328850000|2021-06-10 12:40:50|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|6
1623328860000|2021-06-10 12:41:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|5
1623328870000|2021-06-10 12:41:10|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|4
1623328890000|2021-06-10 12:41:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|3
1623328920000|2021-06-10 12:42:00|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|6
1623328930000|2021-06-10 12:42:10|2448.4|2442.4|2448.4|2442.4|2448.6|2442.6|2448.1|2442.1|5
1623328940000|2021-06-10 12:42:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|6
1623328960000|2021-06-10 12:42:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623328990000|2021-06-10 12:43:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623329000000|2021-06-10 12:43:20|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623329020000|2021-06-10 12:43:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623329030000|2021-06-10 12:43:50|2448.6|2442.6|2447.4|2441.4|2448.6|2442.6|2447.4|2441.4|3
1623329050000|2021-06-10 12:44:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623329060000|2021-06-10 12:44:20|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|3
1623329070000|2021-06-10 12:44:30|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623329080000|2021-06-10 12:44:40|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623329090000|2021-06-10 12:44:50|2449.1|2443.1|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|3
1623329100000|2021-06-10 12:45:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|5
1623329110000|2021-06-10 12:45:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623329120000|2021-06-10 12:45:20|2449.1|2443.1|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|3
1623329130000|2021-06-10 12:45:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623329150000|2021-06-10 12:45:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623329190000|2021-06-10 12:46:30|2448.9|2442.9|2446.9|2440.9|2448.9|2442.9|2446.6|2440.6|8
1623329200000|2021-06-10 12:46:40|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623329210000|2021-06-10 12:46:50|2447.1|2441.1|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|6
1623329250000|2021-06-10 12:47:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2445.9|2439.9|5
1623329260000|2021-06-10 12:47:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623329270000|2021-06-10 12:47:50|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623329280000|2021-06-10 12:48:00|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|3
1623329290000|2021-06-10 12:48:10|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|2
1623329300000|2021-06-10 12:48:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623329340000|2021-06-10 12:49:00|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|4
1623329350000|2021-06-10 12:49:10|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623329380000|2021-06-10 12:49:40|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|3
1623329400000|2021-06-10 12:50:00|2449.6|2443.6|2450.4|2444.4|2450.4|2444.4|2449.6|2443.6|4
1623329410000|2021-06-10 12:50:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2449.9|2443.9|14
1623329470000|2021-06-10 12:51:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|3
1623329480000|2021-06-10 12:51:20|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623329500000|2021-06-10 12:51:40|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623329530000|2021-06-10 12:52:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623329640000|2021-06-10 12:54:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623329720000|2021-06-10 12:55:20|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623329740000|2021-06-10 12:55:40|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623329760000|2021-06-10 12:56:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623329850000|2021-06-10 12:57:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623329860000|2021-06-10 12:57:40|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.6|2442.6|2
1623329870000|2021-06-10 12:57:50|2448.9|2442.9|2449.6|2443.6|2449.9|2443.9|2448.9|2442.9|9
1623329880000|2021-06-10 12:58:00|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.4|2443.4|10
1623329890000|2021-06-10 12:58:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623329900000|2021-06-10 12:58:20|2449.9|2443.9|2450.1|2444.1|2450.4|2444.4|2449.1|2443.1|6
1623329910000|2021-06-10 12:58:30|2449.9|2443.9|2450.6|2444.6|2450.6|2444.6|2449.4|2443.4|5
1623329920000|2021-06-10 12:58:40|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|3
1623329930000|2021-06-10 12:58:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623329940000|2021-06-10 12:59:00|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623329950000|2021-06-10 12:59:10|2449.9|2443.9|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|3
1623330000000|2021-06-10 13:00:00|2450.1|2444.1|2450.4|2444.4|2450.6|2444.6|2450.1|2444.1|10
1623330010000|2021-06-10 13:00:10|2450.6|2444.6|2450.1|2444.1|2450.6|2444.6|2449.9|2443.9|5
1623330020000|2021-06-10 13:00:20|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|4
1623330030000|2021-06-10 13:00:30|2450.6|2444.6|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|3
1623330040000|2021-06-10 13:00:40|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|7
1623330050000|2021-06-10 13:00:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.1|2443.1|4
1623330060000|2021-06-10 13:01:00|2449.6|2443.6|2450.6|2444.6|2450.6|2444.6|2449.6|2443.6|2
1623330100000|2021-06-10 13:01:40|2450.9|2444.9|2449.9|2443.9|2450.9|2444.9|2449.9|2443.9|6
1623330110000|2021-06-10 13:01:50|2450.1|2444.1|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|3
1623330130000|2021-06-10 13:02:10|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.1|2443.1|4
1623330140000|2021-06-10 13:02:20|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|2
1623330150000|2021-06-10 13:02:30|2449.1|2443.1|2447.6|2441.6|2449.1|2443.1|2447.4|2441.4|7
1623330160000|2021-06-10 13:02:40|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|6
1623330170000|2021-06-10 13:02:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2447.6|2441.6|5
1623330180000|2021-06-10 13:03:00|2448.6|2442.6|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|5
1623330190000|2021-06-10 13:03:10|2449.9|2443.9|2449.6|2443.6|2450.4|2444.4|2449.6|2443.6|4
1623330210000|2021-06-10 13:03:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623330230000|2021-06-10 13:03:50|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623330250000|2021-06-10 13:04:10|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623330260000|2021-06-10 13:04:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623330320000|2021-06-10 13:05:20|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623330330000|2021-06-10 13:05:30|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623330340000|2021-06-10 13:05:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623330350000|2021-06-10 13:05:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623330380000|2021-06-10 13:06:20|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623330390000|2021-06-10 13:06:30|2450.4|2444.4|2451.1|2445.1|2451.4|2445.4|2450.4|2444.4|8
1623330400000|2021-06-10 13:06:40|2450.9|2444.9|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|5
1623330410000|2021-06-10 13:06:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|3
1623330420000|2021-06-10 13:07:00|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623330440000|2021-06-10 13:07:20|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623330450000|2021-06-10 13:07:30|2449.9|2443.9|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|6
1623330460000|2021-06-10 13:07:40|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623330490000|2021-06-10 13:08:10|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|3
1623330510000|2021-06-10 13:08:30|2450.1|2444.1|2450.4|2444.4|2450.9|2444.9|2450.1|2444.1|5
1623330520000|2021-06-10 13:08:40|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|2
1623330550000|2021-06-10 13:09:10|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|5
1623330560000|2021-06-10 13:09:20|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|3
1623330590000|2021-06-10 13:09:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623330600000|2021-06-10 13:10:00|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2449.1|2443.1|3
1623330610000|2021-06-10 13:10:10|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623330620000|2021-06-10 13:10:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623330630000|2021-06-10 13:10:30|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623330640000|2021-06-10 13:10:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623330650000|2021-06-10 13:10:50|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|3
1623330660000|2021-06-10 13:11:00|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|4
1623330670000|2021-06-10 13:11:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623330680000|2021-06-10 13:11:20|2449.9|2443.9|2450.4|2444.4|2450.6|2444.6|2449.9|2443.9|4
1623330690000|2021-06-10 13:11:30|2450.1|2444.1|2451.1|2445.1|2451.1|2445.1|2450.1|2444.1|5
1623330700000|2021-06-10 13:11:40|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|6
1623330710000|2021-06-10 13:11:50|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2450.9|2444.9|4
1623330720000|2021-06-10 13:12:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623330740000|2021-06-10 13:12:20|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623330760000|2021-06-10 13:12:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623330770000|2021-06-10 13:12:50|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|2
1623330780000|2021-06-10 13:13:00|2450.9|2444.9|2451.4|2445.4|2451.6|2445.6|2450.9|2444.9|4
1623330790000|2021-06-10 13:13:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|4
1623330810000|2021-06-10 13:13:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623330820000|2021-06-10 13:13:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623330830000|2021-06-10 13:13:50|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623330890000|2021-06-10 13:14:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|3
1623330930000|2021-06-10 13:15:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623330950000|2021-06-10 13:15:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623330970000|2021-06-10 13:16:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623330980000|2021-06-10 13:16:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623330990000|2021-06-10 13:16:30|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|2
1623331020000|2021-06-10 13:17:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623331040000|2021-06-10 13:17:20|2452.6|2446.6|2452.4|2446.4|2453.4|2447.4|2452.4|2446.4|7
1623331050000|2021-06-10 13:17:30|2452.1|2446.1|2451.4|2445.4|2452.1|2446.1|2451.4|2445.4|4
1623331080000|2021-06-10 13:18:00|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623331090000|2021-06-10 13:18:10|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1623331100000|2021-06-10 13:18:20|2452.1|2446.1|2451.4|2445.4|2452.1|2446.1|2451.4|2445.4|3
1623331110000|2021-06-10 13:18:30|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623331120000|2021-06-10 13:18:40|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.1|2444.1|3
1623331140000|2021-06-10 13:19:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623331150000|2021-06-10 13:19:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623331170000|2021-06-10 13:19:30|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623331180000|2021-06-10 13:19:40|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623331210000|2021-06-10 13:20:10|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623331230000|2021-06-10 13:20:30|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623331260000|2021-06-10 13:21:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623331270000|2021-06-10 13:21:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623331300000|2021-06-10 13:21:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623331310000|2021-06-10 13:21:50|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623331320000|2021-06-10 13:22:00|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623331330000|2021-06-10 13:22:10|2452.6|2446.6|2451.9|2445.9|2452.6|2446.6|2451.9|2445.9|2
1623331350000|2021-06-10 13:22:30|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|2
1623331360000|2021-06-10 13:22:40|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623331380000|2021-06-10 13:23:00|2452.6|2446.6|2454.1|2448.1|2454.4|2448.4|2452.6|2446.6|6
1623331390000|2021-06-10 13:23:10|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623331400000|2021-06-10 13:23:20|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.1|2448.1|5
1623331410000|2021-06-10 13:23:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623331420000|2021-06-10 13:23:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623331430000|2021-06-10 13:23:50|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623331440000|2021-06-10 13:24:00|2454.1|2448.1|2454.9|2448.9|2454.9|2448.9|2454.1|2448.1|4
1623331450000|2021-06-10 13:24:10|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|3
1623331460000|2021-06-10 13:24:20|2455.4|2449.4|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|3
1623331470000|2021-06-10 13:24:30|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623331480000|2021-06-10 13:24:40|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|4
1623331490000|2021-06-10 13:24:50|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.4|2449.4|4
1623331500000|2021-06-10 13:25:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623331510000|2021-06-10 13:25:10|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2456.1|2450.1|2
1623331530000|2021-06-10 13:25:30|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|4
1623331550000|2021-06-10 13:25:50|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|8
1623331560000|2021-06-10 13:26:00|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|3
1623331570000|2021-06-10 13:26:10|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623331580000|2021-06-10 13:26:20|2457.9|2451.9|2458.9|2452.9|2458.9|2452.9|2457.9|2451.9|3
1623331590000|2021-06-10 13:26:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.1|2452.1|5
1623331630000|2021-06-10 13:27:10|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623331650000|2021-06-10 13:27:30|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2457.9|2451.9|4
1623331660000|2021-06-10 13:27:40|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623331670000|2021-06-10 13:27:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623331680000|2021-06-10 13:28:00|2458.9|2452.9|2458.9|2452.9|2459.6|2453.6|2458.9|2452.9|4
1623331690000|2021-06-10 13:28:10|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1623331700000|2021-06-10 13:28:20|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2458.6|2452.6|4
1623331720000|2021-06-10 13:28:40|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623331760000|2021-06-10 13:29:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623331770000|2021-06-10 13:29:30|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1623331780000|2021-06-10 13:29:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623331800000|2021-06-10 13:30:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|4
1623331810000|2021-06-10 13:30:10|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1623331820000|2021-06-10 13:30:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623331830000|2021-06-10 13:30:30|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623331840000|2021-06-10 13:30:40|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2457.9|2451.9|6
1623331850000|2021-06-10 13:30:50|2458.6|2452.6|2459.4|2453.4|2459.4|2453.4|2458.6|2452.6|3
1623331860000|2021-06-10 13:31:00|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|3
1623331870000|2021-06-10 13:31:10|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623331880000|2021-06-10 13:31:20|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|5
1623331890000|2021-06-10 13:31:30|2458.4|2452.4|2458.4|2452.4|2458.6|2452.6|2457.9|2451.9|10
1623331900000|2021-06-10 13:31:40|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2458.4|2452.4|6
1623331920000|2021-06-10 13:32:00|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|3
1623331930000|2021-06-10 13:32:10|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|3
1623331940000|2021-06-10 13:32:20|2459.4|2453.4|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|3
1623331950000|2021-06-10 13:32:30|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|3
1623331960000|2021-06-10 13:32:40|2459.4|2453.4|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|4
1623331990000|2021-06-10 13:33:10|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1623332000000|2021-06-10 13:33:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623332010000|2021-06-10 13:33:30|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|3
1623332020000|2021-06-10 13:33:40|2458.6|2452.6|2458.1|2452.1|2458.6|2452.6|2458.1|2452.1|3
1623332030000|2021-06-10 13:33:50|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|2
1623332040000|2021-06-10 13:34:00|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1623332050000|2021-06-10 13:34:10|2458.6|2452.6|2457.9|2451.9|2458.6|2452.6|2457.9|2451.9|3
1623332070000|2021-06-10 13:34:30|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623332140000|2021-06-10 13:35:40|2458.6|2452.6|2459.6|2453.6|2459.9|2453.9|2458.6|2452.6|5
1623332150000|2021-06-10 13:35:50|2459.9|2453.9|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|3
1623332160000|2021-06-10 13:36:00|2460.1|2454.1|2460.4|2454.4|2460.6|2454.6|2460.1|2454.1|3
1623332170000|2021-06-10 13:36:10|2460.6|2454.6|2460.6|2454.6|2460.9|2454.9|2460.4|2454.4|5
1623332190000|2021-06-10 13:36:30|2460.9|2454.9|2460.4|2454.4|2460.9|2454.9|2460.4|2454.4|5
1623332200000|2021-06-10 13:36:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|3
1623332210000|2021-06-10 13:36:50|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.4|2454.4|4
1623332220000|2021-06-10 13:37:00|2460.9|2454.9|2461.4|2455.4|2461.6|2455.6|2460.9|2454.9|8
1623332230000|2021-06-10 13:37:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623332240000|2021-06-10 13:37:20|2461.4|2455.4|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|3
1623332250000|2021-06-10 13:37:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623332270000|2021-06-10 13:37:50|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623332280000|2021-06-10 13:38:00|2462.6|2456.6|2463.1|2457.1|2463.4|2457.4|2462.6|2456.6|5
1623332290000|2021-06-10 13:38:10|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1623332300000|2021-06-10 13:38:20|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1623332310000|2021-06-10 13:38:30|2463.4|2457.4|2464.1|2458.1|2464.1|2458.1|2463.4|2457.4|8
1623332320000|2021-06-10 13:38:40|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1623332330000|2021-06-10 13:38:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623332340000|2021-06-10 13:39:00|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|3
1623332350000|2021-06-10 13:39:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623332360000|2021-06-10 13:39:20|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1623332370000|2021-06-10 13:39:30|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623332380000|2021-06-10 13:39:40|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|3
1623332390000|2021-06-10 13:39:50|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623332400000|2021-06-10 13:40:00|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|4
1623332410000|2021-06-10 13:40:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|3
1623332420000|2021-06-10 13:40:20|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1623332430000|2021-06-10 13:40:30|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1623332450000|2021-06-10 13:40:50|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623332460000|2021-06-10 13:41:00|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623332470000|2021-06-10 13:41:10|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623332480000|2021-06-10 13:41:20|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623332490000|2021-06-10 13:41:30|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.4|2458.4|3
1623332500000|2021-06-10 13:41:40|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623332510000|2021-06-10 13:41:50|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623332520000|2021-06-10 13:42:00|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623332530000|2021-06-10 13:42:10|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|4
1623332540000|2021-06-10 13:42:20|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623332550000|2021-06-10 13:42:30|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623332560000|2021-06-10 13:42:40|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623332570000|2021-06-10 13:42:50|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|3
1623332580000|2021-06-10 13:43:00|2464.6|2458.6|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|4
1623332590000|2021-06-10 13:43:10|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623332600000|2021-06-10 13:43:20|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623332620000|2021-06-10 13:43:40|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1623332630000|2021-06-10 13:43:50|2465.6|2459.6|2465.1|2459.1|2465.6|2459.6|2465.1|2459.1|3
1623332640000|2021-06-10 13:44:00|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623332670000|2021-06-10 13:44:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623332700000|2021-06-10 13:45:00|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1623332710000|2021-06-10 13:45:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|5
1623332750000|2021-06-10 13:45:50|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|3
1623332760000|2021-06-10 13:46:00|2465.4|2459.4|2465.9|2459.9|2465.9|2459.9|2465.4|2459.4|3
1623332770000|2021-06-10 13:46:10|2466.4|2460.4|2465.9|2459.9|2466.4|2460.4|2465.9|2459.9|4
1623332780000|2021-06-10 13:46:20|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1623332790000|2021-06-10 13:46:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623332800000|2021-06-10 13:46:40|2466.4|2460.4|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|4
1623332820000|2021-06-10 13:47:00|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1623332840000|2021-06-10 13:47:20|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|3
1623332850000|2021-06-10 13:47:30|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1623332860000|2021-06-10 13:47:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623332870000|2021-06-10 13:47:50|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623332900000|2021-06-10 13:48:20|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1623332910000|2021-06-10 13:48:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623332930000|2021-06-10 13:48:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623332940000|2021-06-10 13:49:00|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1623332950000|2021-06-10 13:49:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623332970000|2021-06-10 13:49:30|2465.9|2459.9|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|5
1623332980000|2021-06-10 13:49:40|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1623332990000|2021-06-10 13:49:50|2466.6|2460.6|2467.1|2461.1|2467.1|2461.1|2466.6|2460.6|3
1623333000000|2021-06-10 13:50:00|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1623333040000|2021-06-10 13:50:40|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1623333050000|2021-06-10 13:50:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623333060000|2021-06-10 13:51:00|2466.6|2460.6|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|3
1623333080000|2021-06-10 13:51:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623333090000|2021-06-10 13:51:30|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|3
1623333120000|2021-06-10 13:52:00|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623333140000|2021-06-10 13:52:20|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1623333150000|2021-06-10 13:52:30|2468.6|2462.6|2468.4|2462.4|2468.9|2462.9|2468.4|2462.4|4
1623333160000|2021-06-10 13:52:40|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1623333170000|2021-06-10 13:52:50|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623333180000|2021-06-10 13:53:00|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623333190000|2021-06-10 13:53:10|2469.1|2463.1|2468.1|2462.1|2469.1|2463.1|2468.1|2462.1|4
1623333200000|2021-06-10 13:53:20|2467.9|2461.9|2467.4|2461.4|2467.9|2461.9|2467.4|2461.4|3
1623333210000|2021-06-10 13:53:30|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623333220000|2021-06-10 13:53:40|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1623333230000|2021-06-10 13:53:50|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|4
1623333240000|2021-06-10 13:54:00|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1623333260000|2021-06-10 13:54:20|2468.9|2462.9|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|2
1623333270000|2021-06-10 13:54:30|2468.9|2462.9|2468.4|2462.4|2468.9|2462.9|2468.1|2462.1|4
1623333280000|2021-06-10 13:54:40|2468.6|2462.6|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|7
1623333290000|2021-06-10 13:54:50|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|3
1623333310000|2021-06-10 13:55:10|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|3
1623333320000|2021-06-10 13:55:20|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623333330000|2021-06-10 13:55:30|2469.1|2463.1|2469.6|2463.6|2469.6|2463.6|2469.1|2463.1|2
1623333340000|2021-06-10 13:55:40|2469.4|2463.4|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|4
1623333350000|2021-06-10 13:55:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623333370000|2021-06-10 13:56:10|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.1|2463.1|3
1623333380000|2021-06-10 13:56:20|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1623333390000|2021-06-10 13:56:30|2469.6|2463.6|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|3
1623333400000|2021-06-10 13:56:40|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2470.1|2464.1|2
1623333420000|2021-06-10 13:57:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623333440000|2021-06-10 13:57:20|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1623333450000|2021-06-10 13:57:30|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|3
1623333460000|2021-06-10 13:57:40|2469.9|2463.9|2470.4|2464.4|2470.6|2464.6|2469.9|2463.9|5
1623333470000|2021-06-10 13:57:50|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623333480000|2021-06-10 13:58:00|2469.9|2463.9|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|5
1623333490000|2021-06-10 13:58:10|2470.1|2464.1|2470.1|2464.1|2470.4|2464.4|2469.9|2463.9|5
1623333530000|2021-06-10 13:58:50|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|4
1623333570000|2021-06-10 13:59:30|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623333580000|2021-06-10 13:59:40|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623333590000|2021-06-10 13:59:50|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1623333600000|2021-06-10 14:00:00|2470.9|2464.9|2470.4|2464.4|2470.9|2464.9|2470.4|2464.4|3
1623333610000|2021-06-10 14:00:10|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2469.9|2463.9|7
1623333620000|2021-06-10 14:00:20|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1623333630000|2021-06-10 14:00:30|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623333650000|2021-06-10 14:00:50|2470.1|2464.1|2470.6|2464.6|2470.6|2464.6|2470.1|2464.1|5
1623333660000|2021-06-10 14:01:00|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|4
1623333670000|2021-06-10 14:01:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623333680000|2021-06-10 14:01:20|2470.1|2464.1|2469.9|2463.9|2470.6|2464.6|2469.9|2463.9|7
1623333690000|2021-06-10 14:01:30|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|5
1623333700000|2021-06-10 14:01:40|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1623333730000|2021-06-10 14:02:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623333750000|2021-06-10 14:02:30|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|2
1623333770000|2021-06-10 14:02:50|2469.1|2463.1|2467.6|2461.6|2469.1|2463.1|2467.6|2461.6|2
1623333780000|2021-06-10 14:03:00|2466.9|2460.9|2467.1|2461.1|2467.4|2461.4|2466.9|2460.9|6
1623333790000|2021-06-10 14:03:10|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623333800000|2021-06-10 14:03:20|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623333810000|2021-06-10 14:03:30|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623333840000|2021-06-10 14:04:00|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1623333860000|2021-06-10 14:04:20|2467.4|2461.4|2466.6|2460.6|2467.4|2461.4|2466.6|2460.6|3
1623333870000|2021-06-10 14:04:30|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1623333940000|2021-06-10 14:05:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623333990000|2021-06-10 14:06:30|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|3
1623334000000|2021-06-10 14:06:40|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1623334010000|2021-06-10 14:06:50|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623334080000|2021-06-10 14:08:00|2467.1|2461.1|2466.4|2460.4|2467.1|2461.1|2466.4|2460.4|3
1623334100000|2021-06-10 14:08:20|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623334120000|2021-06-10 14:08:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623334170000|2021-06-10 14:09:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623334220000|2021-06-10 14:10:20|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623334250000|2021-06-10 14:10:50|2466.6|2460.6|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|5
1623334290000|2021-06-10 14:11:30|2467.6|2461.6|2466.6|2460.6|2467.6|2461.6|2466.6|2460.6|4
1623334300000|2021-06-10 14:11:40|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623334340000|2021-06-10 14:12:20|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1623334350000|2021-06-10 14:12:30|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623334390000|2021-06-10 14:13:10|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|4
1623334430000|2021-06-10 14:13:50|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623334440000|2021-06-10 14:14:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623334470000|2021-06-10 14:14:30|2467.4|2461.4|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|3
1623334500000|2021-06-10 14:15:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623334530000|2021-06-10 14:15:30|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623334540000|2021-06-10 14:15:40|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1623334600000|2021-06-10 14:16:40|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1623334630000|2021-06-10 14:17:10|2467.1|2461.1|2466.6|2460.6|2467.1|2461.1|2466.6|2460.6|3
1623334680000|2021-06-10 14:18:00|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623334730000|2021-06-10 14:18:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623334740000|2021-06-10 14:19:00|2467.1|2461.1|2466.4|2460.4|2467.1|2461.1|2466.4|2460.4|5
1623334780000|2021-06-10 14:19:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623334810000|2021-06-10 14:20:10|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1623334870000|2021-06-10 14:21:10|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1623334880000|2021-06-10 14:21:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623334890000|2021-06-10 14:21:30|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623334980000|2021-06-10 14:23:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623334990000|2021-06-10 14:23:10|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623335060000|2021-06-10 14:24:20|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|3
1623335130000|2021-06-10 14:25:30|2466.6|2460.6|2467.1|2461.1|2467.1|2461.1|2466.6|2460.6|5
1623335140000|2021-06-10 14:25:40|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|4
1623335150000|2021-06-10 14:25:50|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623335170000|2021-06-10 14:26:10|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623335180000|2021-06-10 14:26:20|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2466.9|2460.9|8
1623335190000|2021-06-10 14:26:30|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|6
1623335200000|2021-06-10 14:26:40|2467.1|2461.1|2467.9|2461.9|2467.9|2461.9|2467.1|2461.1|6
1623335210000|2021-06-10 14:26:50|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|3
1623335220000|2021-06-10 14:27:00|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623335230000|2021-06-10 14:27:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623335260000|2021-06-10 14:27:40|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623335270000|2021-06-10 14:27:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623335280000|2021-06-10 14:28:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1623335290000|2021-06-10 14:28:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|3
1623335300000|2021-06-10 14:28:20|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1623335320000|2021-06-10 14:28:40|2467.4|2461.4|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|4
1623335340000|2021-06-10 14:29:00|2466.9|2460.9|2467.4|2461.4|2467.4|2461.4|2466.9|2460.9|3
1623335350000|2021-06-10 14:29:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623335360000|2021-06-10 14:29:20|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623335370000|2021-06-10 14:29:30|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|3
1623335380000|2021-06-10 14:29:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623335390000|2021-06-10 14:29:50|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623335400000|2021-06-10 14:30:00|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|3
1623335410000|2021-06-10 14:30:10|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|3
1623335470000|2021-06-10 14:31:10|2468.4|2462.4|2469.4|2463.4|2469.4|2463.4|2468.4|2462.4|5
1623335490000|2021-06-10 14:31:30|2469.1|2463.1|2468.4|2462.4|2469.1|2463.1|2468.4|2462.4|2
1623335500000|2021-06-10 14:31:40|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1623335510000|2021-06-10 14:31:50|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1623335520000|2021-06-10 14:32:00|2468.9|2462.9|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|2
1623335530000|2021-06-10 14:32:10|2468.4|2462.4|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|3
1623335540000|2021-06-10 14:32:20|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623335560000|2021-06-10 14:32:40|2469.1|2463.1|2468.6|2462.6|2469.1|2463.1|2468.6|2462.6|2
1623335580000|2021-06-10 14:33:00|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1623335650000|2021-06-10 14:34:10|2468.6|2462.6|2468.9|2462.9|2469.1|2463.1|2468.6|2462.6|4
1623335670000|2021-06-10 14:34:30|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623335680000|2021-06-10 14:34:40|2468.4|2462.4|2467.9|2461.9|2468.4|2462.4|2467.9|2461.9|3
1623335700000|2021-06-10 14:35:00|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1623335710000|2021-06-10 14:35:10|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1623335750000|2021-06-10 14:35:50|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1623335760000|2021-06-10 14:36:00|2468.1|2462.1|2468.4|2462.4|2468.4|2462.4|2468.1|2462.1|2
1623335770000|2021-06-10 14:36:10|2468.6|2462.6|2467.9|2461.9|2468.6|2462.6|2467.9|2461.9|6
1623335800000|2021-06-10 14:36:40|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623335810000|2021-06-10 14:36:50|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623335850000|2021-06-10 14:37:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623335860000|2021-06-10 14:37:40|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2465.4|2459.4|6
1623335870000|2021-06-10 14:37:50|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623335890000|2021-06-10 14:38:10|2466.1|2460.1|2465.6|2459.6|2466.1|2460.1|2465.6|2459.6|3
1623335900000|2021-06-10 14:38:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623335960000|2021-06-10 14:39:20|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.6|2459.6|4
1623335970000|2021-06-10 14:39:30|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1623335980000|2021-06-10 14:39:40|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1623336010000|2021-06-10 14:40:10|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623336030000|2021-06-10 14:40:30|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1623336040000|2021-06-10 14:40:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623336060000|2021-06-10 14:41:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623336070000|2021-06-10 14:41:10|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.6|2459.6|5
1623336080000|2021-06-10 14:41:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623336090000|2021-06-10 14:41:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623336120000|2021-06-10 14:42:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623336130000|2021-06-10 14:42:10|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623336140000|2021-06-10 14:42:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623336150000|2021-06-10 14:42:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623336160000|2021-06-10 14:42:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623336170000|2021-06-10 14:42:50|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623336180000|2021-06-10 14:43:00|2466.9|2460.9|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|2
1623336200000|2021-06-10 14:43:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623336210000|2021-06-10 14:43:30|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|4
1623336220000|2021-06-10 14:43:40|2465.6|2459.6|2466.4|2460.4|2466.4|2460.4|2465.6|2459.6|5
1623336230000|2021-06-10 14:43:50|2466.6|2460.6|2467.1|2461.1|2467.1|2461.1|2466.4|2460.4|4
1623336240000|2021-06-10 14:44:00|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1623336250000|2021-06-10 14:44:10|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623336280000|2021-06-10 14:44:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623336290000|2021-06-10 14:44:50|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.6|2459.6|4
1623336300000|2021-06-10 14:45:00|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|4
1623336310000|2021-06-10 14:45:10|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1623336320000|2021-06-10 14:45:20|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1623336350000|2021-06-10 14:45:50|2465.1|2459.1|2463.6|2457.6|2465.1|2459.1|2463.6|2457.6|6
1623336360000|2021-06-10 14:46:00|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.4|2457.4|4
1623336370000|2021-06-10 14:46:10|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623336380000|2021-06-10 14:46:20|2463.6|2457.6|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|3
1623336390000|2021-06-10 14:46:30|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1623336400000|2021-06-10 14:46:40|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623336420000|2021-06-10 14:47:00|2464.1|2458.1|2465.1|2459.1|2465.1|2459.1|2464.1|2458.1|4
1623336430000|2021-06-10 14:47:10|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623336440000|2021-06-10 14:47:20|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1623336450000|2021-06-10 14:47:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623336460000|2021-06-10 14:47:40|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|4
1623336470000|2021-06-10 14:47:50|2464.6|2458.6|2463.9|2457.9|2464.6|2458.6|2463.9|2457.9|3
1623336480000|2021-06-10 14:48:00|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|4
1623336490000|2021-06-10 14:48:10|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623336500000|2021-06-10 14:48:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623336510000|2021-06-10 14:48:30|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623336600000|2021-06-10 14:50:00|2463.6|2457.6|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|3
1623336630000|2021-06-10 14:50:30|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623336640000|2021-06-10 14:50:40|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623336650000|2021-06-10 14:50:50|2464.4|2458.4|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|3
1623336670000|2021-06-10 14:51:10|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1623336680000|2021-06-10 14:51:20|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623336700000|2021-06-10 14:51:40|2464.6|2458.6|2465.4|2459.4|2465.4|2459.4|2464.6|2458.6|4
1623336740000|2021-06-10 14:52:20|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1623336770000|2021-06-10 14:52:50|2465.1|2459.1|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|2
1623336780000|2021-06-10 14:53:00|2464.4|2458.4|2463.9|2457.9|2464.4|2458.4|2463.9|2457.9|3
1623336790000|2021-06-10 14:53:10|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|4
1623336800000|2021-06-10 14:53:20|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|2
1623336830000|2021-06-10 14:53:50|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1623336850000|2021-06-10 14:54:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623336860000|2021-06-10 14:54:20|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623336870000|2021-06-10 14:54:30|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1623336880000|2021-06-10 14:54:40|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1623336890000|2021-06-10 14:54:50|2463.6|2457.6|2464.4|2458.4|2464.6|2458.6|2463.6|2457.6|4
1623336900000|2021-06-10 14:55:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623336910000|2021-06-10 14:55:10|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623336940000|2021-06-10 14:55:40|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623336950000|2021-06-10 14:55:50|2464.1|2458.1|2464.9|2458.9|2464.9|2458.9|2464.1|2458.1|3
1623336960000|2021-06-10 14:56:00|2465.1|2459.1|2465.6|2459.6|2465.6|2459.6|2465.1|2459.1|3
1623336980000|2021-06-10 14:56:20|2465.9|2459.9|2466.9|2460.9|2466.9|2460.9|2465.9|2459.9|5
1623336990000|2021-06-10 14:56:30|2466.6|2460.6|2467.4|2461.4|2467.4|2461.4|2466.6|2460.6|5
1623337000000|2021-06-10 14:56:40|2467.6|2461.6|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|2
1623337020000|2021-06-10 14:57:00|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.6|2462.6|6
1623337030000|2021-06-10 14:57:10|2468.9|2462.9|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|2
1623337080000|2021-06-10 14:58:00|2468.9|2462.9|2469.1|2463.1|2469.4|2463.4|2468.9|2462.9|3
1623337090000|2021-06-10 14:58:10|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623337120000|2021-06-10 14:58:40|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623337140000|2021-06-10 14:59:00|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623337150000|2021-06-10 14:59:10|2468.4|2462.4|2467.9|2461.9|2468.4|2462.4|2467.9|2461.9|2
1623337160000|2021-06-10 14:59:20|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|4
1623337170000|2021-06-10 14:59:30|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1623337180000|2021-06-10 14:59:40|2468.1|2462.1|2468.6|2462.6|2468.6|2462.6|2468.1|2462.1|2
1623337190000|2021-06-10 14:59:50|2468.4|2462.4|2468.6|2462.6|2468.9|2462.9|2468.4|2462.4|4
1623337200000|2021-06-10 15:00:00|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|3
1623337220000|2021-06-10 15:00:20|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623337230000|2021-06-10 15:00:30|2468.9|2462.9|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|2
1623337240000|2021-06-10 15:00:40|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623337250000|2021-06-10 15:00:50|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1623337260000|2021-06-10 15:01:00|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.9|2462.9|2
1623337270000|2021-06-10 15:01:10|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623337280000|2021-06-10 15:01:20|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623337300000|2021-06-10 15:01:40|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1623337310000|2021-06-10 15:01:50|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|4
1623337320000|2021-06-10 15:02:00|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2469.4|2463.4|10
1623337330000|2021-06-10 15:02:10|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|4
1623337340000|2021-06-10 15:02:20|2470.6|2464.6|2470.6|2464.6|2470.9|2464.9|2470.1|2464.1|5
1623337350000|2021-06-10 15:02:30|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623337360000|2021-06-10 15:02:40|2471.1|2465.1|2470.1|2464.1|2471.1|2465.1|2470.1|2464.1|5
1623337370000|2021-06-10 15:02:50|2470.4|2464.4|2470.9|2464.9|2470.9|2464.9|2470.4|2464.4|5
1623337380000|2021-06-10 15:03:00|2470.4|2464.4|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|3
1623337400000|2021-06-10 15:03:20|2470.1|2464.1|2469.4|2463.4|2470.1|2464.1|2469.4|2463.4|4
1623337420000|2021-06-10 15:03:40|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1623337430000|2021-06-10 15:03:50|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1623337450000|2021-06-10 15:04:10|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1623337460000|2021-06-10 15:04:20|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.1|2463.1|3
1623337480000|2021-06-10 15:04:40|2469.9|2463.9|2468.9|2462.9|2469.9|2463.9|2468.9|2462.9|7
1623337500000|2021-06-10 15:05:00|2469.1|2463.1|2469.6|2463.6|2469.9|2463.9|2469.1|2463.1|7
1623337520000|2021-06-10 15:05:20|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|2
1623337550000|2021-06-10 15:05:50|2469.9|2463.9|2469.4|2463.4|2469.9|2463.9|2469.4|2463.4|3
1623337560000|2021-06-10 15:06:00|2469.9|2463.9|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|4
1623337570000|2021-06-10 15:06:10|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|2
1623337580000|2021-06-10 15:06:20|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|3
1623337590000|2021-06-10 15:06:30|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623337600000|2021-06-10 15:06:40|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623337610000|2021-06-10 15:06:50|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1623337620000|2021-06-10 15:07:00|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1623337630000|2021-06-10 15:07:10|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623337640000|2021-06-10 15:07:20|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1623337680000|2021-06-10 15:08:00|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|4
1623337690000|2021-06-10 15:08:10|2469.6|2463.6|2469.4|2463.4|2469.9|2463.9|2469.4|2463.4|3
1623337700000|2021-06-10 15:08:20|2469.6|2463.6|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|3
1623337710000|2021-06-10 15:08:30|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|2
1623337720000|2021-06-10 15:08:40|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623337740000|2021-06-10 15:09:00|2470.4|2464.4|2470.6|2464.6|2471.1|2465.1|2470.4|2464.4|7
1623337750000|2021-06-10 15:09:10|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623337760000|2021-06-10 15:09:20|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|2
1623337770000|2021-06-10 15:09:30|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|3
1623337780000|2021-06-10 15:09:40|2470.1|2464.1|2470.9|2464.9|2471.1|2465.1|2470.1|2464.1|4
1623337800000|2021-06-10 15:10:00|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623337810000|2021-06-10 15:10:10|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623337820000|2021-06-10 15:10:20|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623337850000|2021-06-10 15:10:50|2471.4|2465.4|2471.4|2465.4|2471.6|2465.6|2471.1|2465.1|5
1623337880000|2021-06-10 15:11:20|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1623337910000|2021-06-10 15:11:50|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623337920000|2021-06-10 15:12:00|2471.4|2465.4|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|3
1623337930000|2021-06-10 15:12:10|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1623337970000|2021-06-10 15:12:50|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1623337990000|2021-06-10 15:13:10|2471.6|2465.6|2471.1|2465.1|2471.6|2465.6|2471.1|2465.1|3
1623338010000|2021-06-10 15:13:30|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1623338040000|2021-06-10 15:14:00|2471.9|2465.9|2471.1|2465.1|2471.9|2465.9|2471.1|2465.1|3
1623338070000|2021-06-10 15:14:30|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1623338080000|2021-06-10 15:14:40|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623338090000|2021-06-10 15:14:50|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|2
1623338100000|2021-06-10 15:15:00|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1623338110000|2021-06-10 15:15:10|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1623338120000|2021-06-10 15:15:20|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|4
1623338140000|2021-06-10 15:15:40|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1623338160000|2021-06-10 15:16:00|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1623338180000|2021-06-10 15:16:20|2470.6|2464.6|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|3
1623338210000|2021-06-10 15:16:50|2470.4|2464.4|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|4
1623338220000|2021-06-10 15:17:00|2470.1|2464.1|2470.6|2464.6|2470.6|2464.6|2470.1|2464.1|3
1623338230000|2021-06-10 15:17:10|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|2
1623338240000|2021-06-10 15:17:20|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623338250000|2021-06-10 15:17:30|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623338260000|2021-06-10 15:17:40|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1623338270000|2021-06-10 15:17:50|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1623338280000|2021-06-10 15:18:00|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|3
1623338290000|2021-06-10 15:18:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623338300000|2021-06-10 15:18:20|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1623338320000|2021-06-10 15:18:40|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623338330000|2021-06-10 15:18:50|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1623338340000|2021-06-10 15:19:00|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623338350000|2021-06-10 15:19:10|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1623338370000|2021-06-10 15:19:30|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1623338390000|2021-06-10 15:19:50|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1623338400000|2021-06-10 15:20:00|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1623338410000|2021-06-10 15:20:10|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|3
1623338430000|2021-06-10 15:20:30|2471.9|2465.9|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|6
1623338440000|2021-06-10 15:20:40|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|4
1623338450000|2021-06-10 15:20:50|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|2
1623338460000|2021-06-10 15:21:00|2472.4|2466.4|2471.6|2465.6|2472.4|2466.4|2471.6|2465.6|2
1623338470000|2021-06-10 15:21:10|2472.6|2466.6|2471.6|2465.6|2472.6|2466.6|2471.6|2465.6|2
1623338480000|2021-06-10 15:21:20|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|2
1623338490000|2021-06-10 15:21:30|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1623338500000|2021-06-10 15:21:40|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1623338510000|2021-06-10 15:21:50|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.1|2465.1|4
1623338520000|2021-06-10 15:22:00|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623338540000|2021-06-10 15:22:20|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1623338560000|2021-06-10 15:22:40|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1623338570000|2021-06-10 15:22:50|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1623338590000|2021-06-10 15:23:10|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1623338600000|2021-06-10 15:23:20|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1623338610000|2021-06-10 15:23:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623338620000|2021-06-10 15:23:40|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1623338630000|2021-06-10 15:23:50|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.4|2466.4|3
1623338640000|2021-06-10 15:24:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623338650000|2021-06-10 15:24:10|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2472.1|2466.1|5
1623338680000|2021-06-10 15:24:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623338710000|2021-06-10 15:25:10|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623338750000|2021-06-10 15:25:50|2473.4|2467.4|2473.6|2467.6|2473.9|2467.9|2473.4|2467.4|3
1623338760000|2021-06-10 15:26:00|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.4|2467.4|3
1623338770000|2021-06-10 15:26:10|2473.9|2467.9|2474.6|2468.6|2474.6|2468.6|2473.9|2467.9|7
1623338800000|2021-06-10 15:26:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623338850000|2021-06-10 15:27:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623338860000|2021-06-10 15:27:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623338950000|2021-06-10 15:29:10|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1623338970000|2021-06-10 15:29:30|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1623338980000|2021-06-10 15:29:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623339000000|2021-06-10 15:30:00|2475.9|2469.9|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|3
1623339010000|2021-06-10 15:30:10|2476.1|2470.1|2475.6|2469.6|2476.4|2470.4|2475.6|2469.6|4
1623339020000|2021-06-10 15:30:20|2475.9|2469.9|2476.4|2470.4|2476.6|2470.6|2475.9|2469.9|5
1623339030000|2021-06-10 15:30:30|2476.6|2470.6|2478.4|2472.4|2478.4|2472.4|2476.1|2470.1|9
1623339040000|2021-06-10 15:30:40|2478.6|2472.6|2477.6|2471.6|2479.4|2473.4|2477.6|2471.6|7
1623339050000|2021-06-10 15:30:50|2477.4|2471.4|2476.9|2470.9|2477.4|2471.4|2476.6|2470.6|4
1623339060000|2021-06-10 15:31:00|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1623339070000|2021-06-10 15:31:10|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|5
1623339080000|2021-06-10 15:31:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623339090000|2021-06-10 15:31:30|2477.6|2471.6|2479.4|2473.4|2479.4|2473.4|2477.6|2471.6|3
1623339100000|2021-06-10 15:31:40|2479.6|2473.6|2479.9|2473.9|2480.4|2474.4|2479.6|2473.6|7
1623339110000|2021-06-10 15:31:50|2480.6|2474.6|2478.6|2472.6|2480.6|2474.6|2478.4|2472.4|6
1623339120000|2021-06-10 15:32:00|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|4
1623339130000|2021-06-10 15:32:10|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|3
1623339140000|2021-06-10 15:32:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1623339150000|2021-06-10 15:32:30|2479.9|2473.9|2479.1|2473.1|2479.9|2473.9|2478.9|2472.9|5
1623339160000|2021-06-10 15:32:40|2479.4|2473.4|2479.1|2473.1|2480.1|2474.1|2479.1|2473.1|6
1623339170000|2021-06-10 15:32:50|2478.9|2472.9|2479.9|2473.9|2479.9|2473.9|2478.9|2472.9|5
1623339180000|2021-06-10 15:33:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623339200000|2021-06-10 15:33:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|5
1623339220000|2021-06-10 15:33:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623339230000|2021-06-10 15:33:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623339240000|2021-06-10 15:34:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623339250000|2021-06-10 15:34:10|2479.4|2473.4|2478.4|2472.4|2479.4|2473.4|2478.4|2472.4|3
1623339260000|2021-06-10 15:34:20|2478.6|2472.6|2478.9|2472.9|2479.4|2473.4|2478.6|2472.6|10
1623339270000|2021-06-10 15:34:30|2478.6|2472.6|2479.4|2473.4|2479.6|2473.6|2478.6|2472.6|8
1623339280000|2021-06-10 15:34:40|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623339290000|2021-06-10 15:34:50|2479.1|2473.1|2479.4|2473.4|2479.6|2473.6|2479.1|2473.1|3
1623339300000|2021-06-10 15:35:00|2479.1|2473.1|2478.9|2472.9|2479.4|2473.4|2478.6|2472.6|6
1623339310000|2021-06-10 15:35:10|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1623339320000|2021-06-10 15:35:20|2479.6|2473.6|2479.9|2473.9|2480.1|2474.1|2479.6|2473.6|4
1623339330000|2021-06-10 15:35:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623339340000|2021-06-10 15:35:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623339350000|2021-06-10 15:35:50|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623339360000|2021-06-10 15:36:00|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623339370000|2021-06-10 15:36:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623339420000|2021-06-10 15:37:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|3
1623339440000|2021-06-10 15:37:20|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623339450000|2021-06-10 15:37:30|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|3
1623339460000|2021-06-10 15:37:40|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|3
1623339470000|2021-06-10 15:37:50|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1623339480000|2021-06-10 15:38:00|2479.1|2473.1|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|3
1623339490000|2021-06-10 15:38:10|2479.4|2473.4|2479.6|2473.6|2480.1|2474.1|2479.4|2473.4|3
1623339520000|2021-06-10 15:38:40|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|3
1623339530000|2021-06-10 15:38:50|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1623339560000|2021-06-10 15:39:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|3
1623339590000|2021-06-10 15:39:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623339630000|2021-06-10 15:40:30|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|4
1623339670000|2021-06-10 15:41:10|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1623339690000|2021-06-10 15:41:30|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1623339700000|2021-06-10 15:41:40|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623339710000|2021-06-10 15:41:50|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623339720000|2021-06-10 15:42:00|2479.1|2473.1|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|3
1623339750000|2021-06-10 15:42:30|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1623339770000|2021-06-10 15:42:50|2478.6|2472.6|2477.6|2471.6|2478.6|2472.6|2477.6|2471.6|2
1623339780000|2021-06-10 15:43:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623339800000|2021-06-10 15:43:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623339810000|2021-06-10 15:43:30|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.1|2471.1|4
1623339840000|2021-06-10 15:44:00|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1623339960000|2021-06-10 15:46:00|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1623340020000|2021-06-10 15:47:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623340030000|2021-06-10 15:47:10|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623340090000|2021-06-10 15:48:10|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1623340130000|2021-06-10 15:48:50|2477.6|2471.6|2477.6|2471.6|2478.1|2472.1|2477.6|2471.6|5
1623340210000|2021-06-10 15:50:10|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623340220000|2021-06-10 15:50:20|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.9|2471.9|3
1623340230000|2021-06-10 15:50:30|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1623340240000|2021-06-10 15:50:40|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1623340250000|2021-06-10 15:50:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|3
1623340270000|2021-06-10 15:51:10|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|2
1623340310000|2021-06-10 15:51:50|2479.1|2473.1|2480.1|2474.1|2480.1|2474.1|2479.1|2473.1|2
1623340320000|2021-06-10 15:52:00|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|3
1623340350000|2021-06-10 15:52:30|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623340360000|2021-06-10 15:52:40|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623340380000|2021-06-10 15:53:00|2480.6|2474.6|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|4
1623340410000|2021-06-10 15:53:30|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1623340420000|2021-06-10 15:53:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623340430000|2021-06-10 15:53:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623340450000|2021-06-10 15:54:10|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1623340500000|2021-06-10 15:55:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623340540000|2021-06-10 15:55:40|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1623340550000|2021-06-10 15:55:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623340560000|2021-06-10 15:56:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623340610000|2021-06-10 15:56:50|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1623340660000|2021-06-10 15:57:40|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1623340670000|2021-06-10 15:57:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623340700000|2021-06-10 15:58:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623340710000|2021-06-10 15:58:30|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|4
1623340730000|2021-06-10 15:58:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623340740000|2021-06-10 15:59:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623340770000|2021-06-10 15:59:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623340780000|2021-06-10 15:59:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623340800000|2021-06-10 16:00:00|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.1|2474.1|3
1623340850000|2021-06-10 16:00:50|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|2
1623340890000|2021-06-10 16:01:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623340980000|2021-06-10 16:03:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623340990000|2021-06-10 16:03:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623341010000|2021-06-10 16:03:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623341050000|2021-06-10 16:04:10|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623341060000|2021-06-10 16:04:20|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|3
1623341070000|2021-06-10 16:04:30|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1623341100000|2021-06-10 16:05:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623341110000|2021-06-10 16:05:10|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|4
1623341170000|2021-06-10 16:06:10|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|2
1623341200000|2021-06-10 16:06:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623341220000|2021-06-10 16:07:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623341250000|2021-06-10 16:07:30|2479.1|2473.1|2479.9|2473.9|2479.9|2473.9|2479.1|2473.1|2
1623341260000|2021-06-10 16:07:40|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623341300000|2021-06-10 16:08:20|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1623341340000|2021-06-10 16:09:00|2478.9|2472.9|2477.9|2471.9|2478.9|2472.9|2477.9|2471.9|5
1623341350000|2021-06-10 16:09:10|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623341370000|2021-06-10 16:09:30|2477.6|2471.6|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|3
1623341380000|2021-06-10 16:09:40|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1623341390000|2021-06-10 16:09:50|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623341400000|2021-06-10 16:10:00|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|2
1623341460000|2021-06-10 16:11:00|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1623341490000|2021-06-10 16:11:30|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.6|2470.6|5
1623341510000|2021-06-10 16:11:50|2476.6|2470.6|2476.4|2470.4|2476.9|2470.9|2475.9|2469.9|4
1623341520000|2021-06-10 16:12:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623341530000|2021-06-10 16:12:10|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623341540000|2021-06-10 16:12:20|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|2
1623341550000|2021-06-10 16:12:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623341590000|2021-06-10 16:13:10|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2476.6|2470.6|4
1623341610000|2021-06-10 16:13:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623341660000|2021-06-10 16:14:20|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623341710000|2021-06-10 16:15:10|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1623341750000|2021-06-10 16:15:50|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1623341800000|2021-06-10 16:16:40|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1623341880000|2021-06-10 16:18:00|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1623341900000|2021-06-10 16:18:20|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623341960000|2021-06-10 16:19:20|2478.4|2472.4|2479.1|2473.1|2479.1|2473.1|2478.4|2472.4|3
1623341970000|2021-06-10 16:19:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623342000000|2021-06-10 16:20:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623342010000|2021-06-10 16:20:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623342030000|2021-06-10 16:20:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623342040000|2021-06-10 16:20:40|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|2
1623342050000|2021-06-10 16:20:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623342060000|2021-06-10 16:21:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623342090000|2021-06-10 16:21:30|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1623342160000|2021-06-10 16:22:40|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|4
1623342170000|2021-06-10 16:22:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623342190000|2021-06-10 16:23:10|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623342200000|2021-06-10 16:23:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623342210000|2021-06-10 16:23:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623342270000|2021-06-10 16:24:30|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1623342450000|2021-06-10 16:27:30|2478.4|2472.4|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|7
1623342460000|2021-06-10 16:27:40|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1623342470000|2021-06-10 16:27:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623342510000|2021-06-10 16:28:30|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623342540000|2021-06-10 16:29:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623342550000|2021-06-10 16:29:10|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|3
1623342560000|2021-06-10 16:29:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623342600000|2021-06-10 16:30:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623342620000|2021-06-10 16:30:20|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1623342730000|2021-06-10 16:32:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623342750000|2021-06-10 16:32:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623342760000|2021-06-10 16:32:40|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623342790000|2021-06-10 16:33:10|2478.6|2472.6|2478.1|2472.1|2478.6|2472.6|2477.9|2471.9|3
1623342880000|2021-06-10 16:34:40|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1623342890000|2021-06-10 16:34:50|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623342910000|2021-06-10 16:35:10|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623342980000|2021-06-10 16:36:20|2478.4|2472.4|2477.6|2471.6|2478.4|2472.4|2477.6|2471.6|3
1623343000000|2021-06-10 16:36:40|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1623343140000|2021-06-10 16:39:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|5
1623343150000|2021-06-10 16:39:10|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623343160000|2021-06-10 16:39:20|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1623343170000|2021-06-10 16:39:30|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1623343180000|2021-06-10 16:39:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623343200000|2021-06-10 16:40:00|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1623343210000|2021-06-10 16:40:10|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623343230000|2021-06-10 16:40:30|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623343270000|2021-06-10 16:41:10|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623343350000|2021-06-10 16:42:30|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1623343580000|2021-06-10 16:46:20|2477.6|2471.6|2478.4|2472.4|2478.4|2472.4|2477.6|2471.6|2
1623343730000|2021-06-10 16:48:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623343740000|2021-06-10 16:49:00|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.6|2471.6|4
1623343790000|2021-06-10 16:49:50|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.9|2471.9|3
1623344050000|2021-06-10 16:54:10|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2477.6|2471.6|4
1623344060000|2021-06-10 16:54:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623344070000|2021-06-10 16:54:30|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.6|2471.6|2
1623344090000|2021-06-10 16:54:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623344100000|2021-06-10 16:55:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1623344200000|2021-06-10 16:56:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623344230000|2021-06-10 16:57:10|2477.3|2471.3|2476.9|2470.9|2477.3|2471.3|2476.9|2470.9|2
1623344280000|2021-06-10 16:58:00|2477.1|2471.1|2478.1|2472.1|2478.1|2472.1|2476.9|2470.9|4
1623369720000|2021-06-11 00:02:00|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|3
1623369860000|2021-06-11 00:04:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623369890000|2021-06-11 00:04:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623369910000|2021-06-11 00:05:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623369940000|2021-06-11 00:05:40|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623370040000|2021-06-11 00:07:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623370210000|2021-06-11 00:10:10|2479.6|2473.6|2478.9|2472.9|2479.6|2473.6|2478.9|2472.9|2
1623370220000|2021-06-11 00:10:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623370270000|2021-06-11 00:11:10|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623370300000|2021-06-11 00:11:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623370660000|2021-06-11 00:17:40|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623371030000|2021-06-11 00:23:50|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623371110000|2021-06-11 00:25:10|2478.9|2472.9|2478.1|2472.1|2478.9|2472.9|2478.1|2472.1|2
1623371210000|2021-06-11 00:26:50|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1623371220000|2021-06-11 00:27:00|2477.6|2471.6|2476.9|2470.9|2477.6|2471.6|2476.9|2470.9|2
1623371260000|2021-06-11 00:27:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623371300000|2021-06-11 00:28:20|2477.4|2471.4|2477.9|2471.9|2477.9|2471.9|2477.4|2471.4|2
1623371480000|2021-06-11 00:31:20|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623371520000|2021-06-11 00:32:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1623371630000|2021-06-11 00:33:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623371650000|2021-06-11 00:34:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623371680000|2021-06-11 00:34:40|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623371710000|2021-06-11 00:35:10|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1623371730000|2021-06-11 00:35:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623371780000|2021-06-11 00:36:20|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623371970000|2021-06-11 00:39:30|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1623372020000|2021-06-11 00:40:20|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623372070000|2021-06-11 00:41:10|2479.4|2473.4|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|3
1623372080000|2021-06-11 00:41:20|2479.6|2473.6|2479.6|2473.6|2480.1|2474.1|2479.6|2473.6|4
1623372090000|2021-06-11 00:41:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623372210000|2021-06-11 00:43:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623372230000|2021-06-11 00:43:50|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|3
1623372240000|2021-06-11 00:44:00|2478.6|2472.6|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|3
1623372300000|2021-06-11 00:45:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1623372420000|2021-06-11 00:47:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623372430000|2021-06-11 00:47:10|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|2
1623372600000|2021-06-11 00:50:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623373000000|2021-06-11 00:56:40|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1623373150000|2021-06-11 00:59:10|2480.1|2474.1|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|3
1623373160000|2021-06-11 00:59:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623373190000|2021-06-11 00:59:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623373200000|2021-06-11 01:00:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|5
1623373210000|2021-06-11 01:00:10|2480.4|2474.4|2479.9|2473.9|2480.6|2474.6|2479.6|2473.6|9
1623373220000|2021-06-11 01:00:20|2480.1|2474.1|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|4
1623373230000|2021-06-11 01:00:30|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|3
1623373260000|2021-06-11 01:01:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|8
1623373270000|2021-06-11 01:01:10|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1623373280000|2021-06-11 01:01:20|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1623373290000|2021-06-11 01:01:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623373300000|2021-06-11 01:01:40|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1623373310000|2021-06-11 01:01:50|2478.4|2472.4|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|5
1623373320000|2021-06-11 01:02:00|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2477.4|2471.4|6
1623373330000|2021-06-11 01:02:10|2478.6|2472.6|2477.6|2471.6|2478.6|2472.6|2477.6|2471.6|4
1623373350000|2021-06-11 01:02:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623373360000|2021-06-11 01:02:40|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|3
1623373380000|2021-06-11 01:03:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623373390000|2021-06-11 01:03:10|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623373410000|2021-06-11 01:03:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623373420000|2021-06-11 01:03:40|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1623373440000|2021-06-11 01:04:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623373450000|2021-06-11 01:04:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623373460000|2021-06-11 01:04:20|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1623373470000|2021-06-11 01:04:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623373480000|2021-06-11 01:04:40|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623373490000|2021-06-11 01:04:50|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1623373500000|2021-06-11 01:05:00|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1623373510000|2021-06-11 01:05:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623373520000|2021-06-11 01:05:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623373560000|2021-06-11 01:06:00|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1623373590000|2021-06-11 01:06:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623373600000|2021-06-11 01:06:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623373640000|2021-06-11 01:07:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623373680000|2021-06-11 01:08:00|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623373690000|2021-06-11 01:08:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623373720000|2021-06-11 01:08:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623373730000|2021-06-11 01:08:50|2480.1|2474.1|2481.1|2475.1|2481.1|2475.1|2480.1|2474.1|2
1623373740000|2021-06-11 01:09:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623373750000|2021-06-11 01:09:10|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1623373770000|2021-06-11 01:09:30|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1623373800000|2021-06-11 01:10:00|2482.1|2476.1|2482.6|2476.6|2483.1|2477.1|2482.1|2476.1|4
1623373810000|2021-06-11 01:10:10|2483.1|2477.1|2482.4|2476.4|2483.1|2477.1|2482.1|2476.1|5
1623373830000|2021-06-11 01:10:30|2482.6|2476.6|2483.9|2477.9|2483.9|2477.9|2482.4|2476.4|10
1623373840000|2021-06-11 01:10:40|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|3
1623373870000|2021-06-11 01:11:10|2485.1|2479.1|2485.4|2479.4|2485.6|2479.6|2485.1|2479.1|4
1623373880000|2021-06-11 01:11:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623373890000|2021-06-11 01:11:30|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1623373900000|2021-06-11 01:11:40|2485.9|2479.9|2486.4|2480.4|2486.4|2480.4|2485.9|2479.9|2
1623373920000|2021-06-11 01:12:00|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|3
1623373930000|2021-06-11 01:12:10|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1623373940000|2021-06-11 01:12:20|2485.4|2479.4|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|7
1623373970000|2021-06-11 01:12:50|2485.1|2479.1|2484.6|2478.6|2485.1|2479.1|2484.6|2478.6|2
1623373980000|2021-06-11 01:13:00|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1623373990000|2021-06-11 01:13:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623374010000|2021-06-11 01:13:30|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|4
1623374020000|2021-06-11 01:13:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623374030000|2021-06-11 01:13:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623374040000|2021-06-11 01:14:00|2484.4|2478.4|2485.4|2479.4|2485.4|2479.4|2484.4|2478.4|2
1623374050000|2021-06-11 01:14:10|2484.9|2478.9|2485.9|2479.9|2486.4|2480.4|2484.9|2478.9|7
1623374060000|2021-06-11 01:14:20|2485.6|2479.6|2486.1|2480.1|2486.1|2480.1|2485.6|2479.6|2
1623374070000|2021-06-11 01:14:30|2485.9|2479.9|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|3
1623374080000|2021-06-11 01:14:40|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1623374090000|2021-06-11 01:14:50|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2485.9|2479.9|9
1623374100000|2021-06-11 01:15:00|2486.1|2480.1|2485.4|2479.4|2486.1|2480.1|2485.4|2479.4|4
1623374110000|2021-06-11 01:15:10|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|3
1623374120000|2021-06-11 01:15:20|2485.9|2479.9|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|3
1623374130000|2021-06-11 01:15:30|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2485.9|2479.9|4
1623374150000|2021-06-11 01:15:50|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2485.9|2479.9|4
1623374200000|2021-06-11 01:16:40|2486.1|2480.1|2485.6|2479.6|2486.1|2480.1|2485.6|2479.6|3
1623374210000|2021-06-11 01:16:50|2485.9|2479.9|2486.6|2480.6|2486.6|2480.6|2485.9|2479.9|3
1623374260000|2021-06-11 01:17:40|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|2
1623374280000|2021-06-11 01:18:00|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|2
1623374290000|2021-06-11 01:18:10|2486.9|2480.9|2487.4|2481.4|2487.4|2481.4|2486.9|2480.9|2
1623374330000|2021-06-11 01:18:50|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623374340000|2021-06-11 01:19:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623374350000|2021-06-11 01:19:10|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1623374360000|2021-06-11 01:19:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623374370000|2021-06-11 01:19:30|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623374380000|2021-06-11 01:19:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|3
1623374390000|2021-06-11 01:19:50|2486.9|2480.9|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|3
1623374400000|2021-06-11 01:20:00|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1623374440000|2021-06-11 01:20:40|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623374480000|2021-06-11 01:21:20|2486.6|2480.6|2486.1|2480.1|2486.6|2480.6|2486.1|2480.1|4
1623374490000|2021-06-11 01:21:30|2486.6|2480.6|2487.4|2481.4|2487.4|2481.4|2486.6|2480.6|4
1623374500000|2021-06-11 01:21:40|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1623374510000|2021-06-11 01:21:50|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623374520000|2021-06-11 01:22:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1623374540000|2021-06-11 01:22:20|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2486.9|2480.9|6
1623374550000|2021-06-11 01:22:30|2486.9|2480.9|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|3
1623374560000|2021-06-11 01:22:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623374630000|2021-06-11 01:23:50|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1623374640000|2021-06-11 01:24:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1623374680000|2021-06-11 01:24:40|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1623374690000|2021-06-11 01:24:50|2488.1|2482.1|2488.4|2482.4|2488.6|2482.6|2488.1|2482.1|6
1623374710000|2021-06-11 01:25:10|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1623374720000|2021-06-11 01:25:20|2488.1|2482.1|2489.4|2483.4|2489.4|2483.4|2488.1|2482.1|3
1623374730000|2021-06-11 01:25:30|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.4|2483.4|8
1623374740000|2021-06-11 01:25:40|2490.9|2484.9|2490.9|2484.9|2491.6|2485.6|2490.4|2484.4|10
1623374810000|2021-06-11 01:26:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1623374820000|2021-06-11 01:27:00|2491.1|2485.1|2490.9|2484.9|2491.6|2485.6|2490.9|2484.9|4
1623374830000|2021-06-11 01:27:10|2490.6|2484.6|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|3
1623374840000|2021-06-11 01:27:20|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2490.9|2484.9|9
1623374850000|2021-06-11 01:27:30|2491.6|2485.6|2490.6|2484.6|2491.6|2485.6|2490.6|2484.6|4
1623374860000|2021-06-11 01:27:40|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1623374870000|2021-06-11 01:27:50|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1623374890000|2021-06-11 01:28:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623374900000|2021-06-11 01:28:20|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|3
1623374920000|2021-06-11 01:28:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623374930000|2021-06-11 01:28:50|2489.6|2483.6|2489.9|2483.9|2490.1|2484.1|2489.6|2483.6|5
1623374940000|2021-06-11 01:29:00|2490.1|2484.1|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|3
1623374970000|2021-06-11 01:29:30|2489.9|2483.9|2489.1|2483.1|2489.9|2483.9|2489.1|2483.1|3
1623375000000|2021-06-11 01:30:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623375010000|2021-06-11 01:30:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623375020000|2021-06-11 01:30:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|3
1623375040000|2021-06-11 01:30:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623375050000|2021-06-11 01:30:50|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1623375070000|2021-06-11 01:31:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1623375220000|2021-06-11 01:33:40|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1623375250000|2021-06-11 01:34:10|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1623375290000|2021-06-11 01:34:50|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1623375300000|2021-06-11 01:35:00|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2487.4|2481.4|3
1623375310000|2021-06-11 01:35:10|2487.1|2481.1|2487.1|2481.1|2487.4|2481.4|2486.9|2480.9|6
1623375320000|2021-06-11 01:35:20|2487.4|2481.4|2486.9|2480.9|2487.9|2481.9|2486.9|2480.9|5
1623375330000|2021-06-11 01:35:30|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1623375350000|2021-06-11 01:35:50|2486.6|2480.6|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|4
1623375360000|2021-06-11 01:36:00|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623375400000|2021-06-11 01:36:40|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623375420000|2021-06-11 01:37:00|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1623375430000|2021-06-11 01:37:10|2485.4|2479.4|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|3
1623375440000|2021-06-11 01:37:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623375450000|2021-06-11 01:37:30|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1623375460000|2021-06-11 01:37:40|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623375500000|2021-06-11 01:38:20|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623375540000|2021-06-11 01:39:00|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1623375550000|2021-06-11 01:39:10|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623375560000|2021-06-11 01:39:20|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623375610000|2021-06-11 01:40:10|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2484.4|2478.4|7
1623375620000|2021-06-11 01:40:20|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1623375660000|2021-06-11 01:41:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623375680000|2021-06-11 01:41:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623375700000|2021-06-11 01:41:40|2485.9|2479.9|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|2
1623375710000|2021-06-11 01:41:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623375720000|2021-06-11 01:42:00|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623375740000|2021-06-11 01:42:20|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1623375760000|2021-06-11 01:42:40|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1623375770000|2021-06-11 01:42:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623375790000|2021-06-11 01:43:10|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1623375820000|2021-06-11 01:43:40|2485.6|2479.6|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|3
1623375830000|2021-06-11 01:43:50|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1623375890000|2021-06-11 01:44:50|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623375900000|2021-06-11 01:45:00|2486.1|2480.1|2487.1|2481.1|2487.4|2481.4|2486.1|2480.1|6
1623375910000|2021-06-11 01:45:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2486.9|2480.9|5
1623375920000|2021-06-11 01:45:20|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1623375970000|2021-06-11 01:46:10|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|4
1623375980000|2021-06-11 01:46:20|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623376010000|2021-06-11 01:46:50|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1623376030000|2021-06-11 01:47:10|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1623376060000|2021-06-11 01:47:40|2486.1|2480.1|2485.6|2479.6|2486.1|2480.1|2485.6|2479.6|3
1623376150000|2021-06-11 01:49:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623376160000|2021-06-11 01:49:20|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623376190000|2021-06-11 01:49:50|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623376300000|2021-06-11 01:51:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623376310000|2021-06-11 01:51:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623376330000|2021-06-11 01:52:10|2485.1|2479.1|2485.4|2479.4|2485.6|2479.6|2484.4|2478.4|6
1623376340000|2021-06-11 01:52:20|2485.6|2479.6|2485.9|2479.9|2486.1|2480.1|2485.6|2479.6|3
1623376350000|2021-06-11 01:52:30|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623376370000|2021-06-11 01:52:50|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623376380000|2021-06-11 01:53:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623376430000|2021-06-11 01:53:50|2485.4|2479.4|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|2
1623376440000|2021-06-11 01:54:00|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2483.9|2477.9|10
1623376460000|2021-06-11 01:54:20|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2484.6|2478.6|4
1623376470000|2021-06-11 01:54:30|2484.4|2478.4|2484.6|2478.6|2484.9|2478.9|2484.4|2478.4|4
1623376480000|2021-06-11 01:54:40|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623376500000|2021-06-11 01:55:00|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.4|2478.4|4
1623376510000|2021-06-11 01:55:10|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|4
1623376520000|2021-06-11 01:55:20|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.6|2478.6|3
1623376530000|2021-06-11 01:55:30|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623376540000|2021-06-11 01:55:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623376620000|2021-06-11 01:57:00|2485.9|2479.9|2487.4|2481.4|2487.4|2481.4|2485.9|2479.9|4
1623376630000|2021-06-11 01:57:10|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623376640000|2021-06-11 01:57:20|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1623376710000|2021-06-11 01:58:30|2487.6|2481.6|2488.4|2482.4|2488.4|2482.4|2487.6|2481.6|2
1623376730000|2021-06-11 01:58:50|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1623376740000|2021-06-11 01:59:00|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1623376750000|2021-06-11 01:59:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1623376790000|2021-06-11 01:59:50|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1623376800000|2021-06-11 02:00:00|2487.9|2481.9|2488.4|2482.4|2488.9|2482.9|2487.9|2481.9|4
1623376810000|2021-06-11 02:00:10|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1623376820000|2021-06-11 02:00:20|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623376870000|2021-06-11 02:01:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623376880000|2021-06-11 02:01:20|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1623376910000|2021-06-11 02:01:50|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623376920000|2021-06-11 02:02:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623376930000|2021-06-11 02:02:10|2487.4|2481.4|2486.6|2480.6|2487.4|2481.4|2486.6|2480.6|3
1623376940000|2021-06-11 02:02:20|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623376950000|2021-06-11 02:02:30|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623377010000|2021-06-11 02:03:30|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623377030000|2021-06-11 02:03:50|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1623377070000|2021-06-11 02:04:30|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|4
1623377080000|2021-06-11 02:04:40|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623377110000|2021-06-11 02:05:10|2486.9|2480.9|2487.4|2481.4|2487.4|2481.4|2486.9|2480.9|2
1623377150000|2021-06-11 02:05:50|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623377170000|2021-06-11 02:06:10|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.4|2480.4|3
1623377180000|2021-06-11 02:06:20|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623377210000|2021-06-11 02:06:50|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.4|2480.4|3
1623377230000|2021-06-11 02:07:10|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1623377240000|2021-06-11 02:07:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623377250000|2021-06-11 02:07:30|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623377260000|2021-06-11 02:07:40|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1623377270000|2021-06-11 02:07:50|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623377360000|2021-06-11 02:09:20|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623377400000|2021-06-11 02:10:00|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1623377410000|2021-06-11 02:10:10|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623377420000|2021-06-11 02:10:20|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623377440000|2021-06-11 02:10:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623377460000|2021-06-11 02:11:00|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1623377480000|2021-06-11 02:11:20|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1623377490000|2021-06-11 02:11:30|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1623377520000|2021-06-11 02:12:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623377530000|2021-06-11 02:12:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1623377570000|2021-06-11 02:12:50|2487.1|2481.1|2486.4|2480.4|2487.1|2481.1|2486.4|2480.4|3
1623377580000|2021-06-11 02:13:00|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623377600000|2021-06-11 02:13:20|2485.9|2479.9|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|4
1623377620000|2021-06-11 02:13:40|2485.9|2479.9|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|2
1623377630000|2021-06-11 02:13:50|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1623377660000|2021-06-11 02:14:20|2485.4|2479.4|2484.6|2478.6|2485.4|2479.4|2484.4|2478.4|4
1623377670000|2021-06-11 02:14:30|2485.1|2479.1|2485.6|2479.6|2485.6|2479.6|2484.4|2478.4|9
1623377680000|2021-06-11 02:14:40|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2484.4|2478.4|7
1623377690000|2021-06-11 02:14:50|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2484.4|2478.4|9
1623377700000|2021-06-11 02:15:00|2485.6|2479.6|2485.9|2479.9|2486.1|2480.1|2484.4|2478.4|10
1623377710000|2021-06-11 02:15:10|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|3
1623377730000|2021-06-11 02:15:30|2487.1|2481.1|2485.6|2479.6|2487.1|2481.1|2485.6|2479.6|3
1623377740000|2021-06-11 02:15:40|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1623377820000|2021-06-11 02:17:00|2485.9|2479.9|2485.4|2479.4|2485.9|2479.9|2485.4|2479.4|2
1623377920000|2021-06-11 02:18:40|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1623377930000|2021-06-11 02:18:50|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1623378010000|2021-06-11 02:20:10|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1623378040000|2021-06-11 02:20:40|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1623378050000|2021-06-11 02:20:50|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1623378140000|2021-06-11 02:22:20|2486.6|2480.6|2487.4|2481.4|2487.4|2481.4|2486.6|2480.6|4
1623378190000|2021-06-11 02:23:10|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623378210000|2021-06-11 02:23:30|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1623378300000|2021-06-11 02:25:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623378320000|2021-06-11 02:25:20|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1623378360000|2021-06-11 02:26:00|2487.6|2481.6|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|2
1623378410000|2021-06-11 02:26:50|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1623378470000|2021-06-11 02:27:50|2488.4|2482.4|2489.1|2483.1|2489.1|2483.1|2488.4|2482.4|2
1623378520000|2021-06-11 02:28:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623378580000|2021-06-11 02:29:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623378590000|2021-06-11 02:29:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623378600000|2021-06-11 02:30:00|2489.1|2483.1|2487.9|2481.9|2489.1|2483.1|2487.6|2481.6|10
1623378610000|2021-06-11 02:30:10|2488.1|2482.1|2487.1|2481.1|2488.1|2482.1|2486.6|2480.6|9
1623378620000|2021-06-11 02:30:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623378640000|2021-06-11 02:30:40|2487.1|2481.1|2488.1|2482.1|2488.1|2482.1|2487.1|2481.1|2
1623378660000|2021-06-11 02:31:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623378680000|2021-06-11 02:31:20|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|4
1623378690000|2021-06-11 02:31:30|2487.6|2481.6|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|3
1623378700000|2021-06-11 02:31:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1623378710000|2021-06-11 02:31:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1623378720000|2021-06-11 02:32:00|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1623378750000|2021-06-11 02:32:30|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1623378760000|2021-06-11 02:32:40|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1623378770000|2021-06-11 02:32:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623378780000|2021-06-11 02:33:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623378790000|2021-06-11 02:33:10|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1623378800000|2021-06-11 02:33:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623378810000|2021-06-11 02:33:30|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1623378820000|2021-06-11 02:33:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623378830000|2021-06-11 02:33:50|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|3
1623378840000|2021-06-11 02:34:00|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|3
1623378850000|2021-06-11 02:34:10|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1623378860000|2021-06-11 02:34:20|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|4
1623378880000|2021-06-11 02:34:40|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|4
1623378890000|2021-06-11 02:34:50|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1623378900000|2021-06-11 02:35:00|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1623378910000|2021-06-11 02:35:10|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1623378920000|2021-06-11 02:35:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623378940000|2021-06-11 02:35:40|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|2
1623378950000|2021-06-11 02:35:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623378960000|2021-06-11 02:36:00|2488.6|2482.6|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|9
1623378980000|2021-06-11 02:36:20|2488.9|2482.9|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|4
1623378990000|2021-06-11 02:36:30|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1623379000000|2021-06-11 02:36:40|2489.4|2483.4|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|6
1623379010000|2021-06-11 02:36:50|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1623379030000|2021-06-11 02:37:10|2488.4|2482.4|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|2
1623379040000|2021-06-11 02:37:20|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|6
1623379050000|2021-06-11 02:37:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623379060000|2021-06-11 02:37:40|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1623379070000|2021-06-11 02:37:50|2487.4|2481.4|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|3
1623379110000|2021-06-11 02:38:30|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1623379120000|2021-06-11 02:38:40|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1623379130000|2021-06-11 02:38:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623379150000|2021-06-11 02:39:10|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1623379160000|2021-06-11 02:39:20|2489.1|2483.1|2488.9|2482.9|2489.4|2483.4|2488.9|2482.9|4
1623379200000|2021-06-11 02:40:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1623379210000|2021-06-11 02:40:10|2489.1|2483.1|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|3
1623379220000|2021-06-11 02:40:20|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|4
1623379230000|2021-06-11 02:40:30|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1623379240000|2021-06-11 02:40:40|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|5
1623379250000|2021-06-11 02:40:50|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2489.9|2483.9|9
1623379260000|2021-06-11 02:41:00|2490.1|2484.1|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|10
1623379270000|2021-06-11 02:41:10|2490.4|2484.4|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|7
1623379280000|2021-06-11 02:41:20|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|5
1623379290000|2021-06-11 02:41:30|2490.4|2484.4|2489.9|2483.9|2490.6|2484.6|2489.9|2483.9|8
1623379300000|2021-06-11 02:41:40|2490.1|2484.1|2490.4|2484.4|2490.6|2484.6|2490.1|2484.1|10
1623379310000|2021-06-11 02:41:50|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1623379320000|2021-06-11 02:42:00|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|4
1623379330000|2021-06-11 02:42:10|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|7
1623379340000|2021-06-11 02:42:20|2490.4|2484.4|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|7
1623379350000|2021-06-11 02:42:30|2490.6|2484.6|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|2
1623379360000|2021-06-11 02:42:40|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|4
1623379370000|2021-06-11 02:42:50|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|4
1623379380000|2021-06-11 02:43:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1623379410000|2021-06-11 02:43:30|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|5
1623379420000|2021-06-11 02:43:40|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623379430000|2021-06-11 02:43:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623379440000|2021-06-11 02:44:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623379460000|2021-06-11 02:44:20|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|3
1623379470000|2021-06-11 02:44:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623379500000|2021-06-11 02:45:00|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1623379520000|2021-06-11 02:45:20|2489.6|2483.6|2490.4|2484.4|2490.4|2484.4|2489.6|2483.6|4
1623379530000|2021-06-11 02:45:30|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1623379540000|2021-06-11 02:45:40|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623379560000|2021-06-11 02:46:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623379570000|2021-06-11 02:46:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623379620000|2021-06-11 02:47:00|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1623379640000|2021-06-11 02:47:20|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|4
1623379710000|2021-06-11 02:48:30|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1623379720000|2021-06-11 02:48:40|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1623379740000|2021-06-11 02:49:00|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1623379800000|2021-06-11 02:50:00|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1623379900000|2021-06-11 02:51:40|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|4
1623379930000|2021-06-11 02:52:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623379940000|2021-06-11 02:52:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623379960000|2021-06-11 02:52:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623380040000|2021-06-11 02:54:00|2491.1|2485.1|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|2
1623380050000|2021-06-11 02:54:10|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2489.6|2483.6|6
1623380070000|2021-06-11 02:54:30|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1623380100000|2021-06-11 02:55:00|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1623380110000|2021-06-11 02:55:10|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.1|2483.1|5
1623380130000|2021-06-11 02:55:30|2489.6|2483.6|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|6
1623380140000|2021-06-11 02:55:40|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1623380150000|2021-06-11 02:55:50|2489.1|2483.1|2489.4|2483.4|2489.6|2483.6|2489.1|2483.1|4
1623380190000|2021-06-11 02:56:30|2489.1|2483.1|2487.9|2481.9|2489.1|2483.1|2487.9|2481.9|3
1623380200000|2021-06-11 02:56:40|2488.1|2482.1|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|4
1623380210000|2021-06-11 02:56:50|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1623380220000|2021-06-11 02:57:00|2487.6|2481.6|2487.4|2481.4|2487.9|2481.9|2487.4|2481.4|6
1623380230000|2021-06-11 02:57:10|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1623380240000|2021-06-11 02:57:20|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|3
1623380250000|2021-06-11 02:57:30|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1623380260000|2021-06-11 02:57:40|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1623380310000|2021-06-11 02:58:30|2487.6|2481.6|2488.9|2482.9|2488.9|2482.9|2487.6|2481.6|4
1623380330000|2021-06-11 02:58:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623380370000|2021-06-11 02:59:30|2488.4|2482.4|2488.6|2482.6|2488.9|2482.9|2488.4|2482.4|4
1623380380000|2021-06-11 02:59:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1623380390000|2021-06-11 02:59:50|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|8
1623380400000|2021-06-11 03:00:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623380430000|2021-06-11 03:00:30|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1623380440000|2021-06-11 03:00:40|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1623380450000|2021-06-11 03:00:50|2488.4|2482.4|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|3
1623380520000|2021-06-11 03:02:00|2488.6|2482.6|2490.1|2484.1|2490.1|2484.1|2488.6|2482.6|2
1623380540000|2021-06-11 03:02:20|2490.4|2484.4|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|3
1623380630000|2021-06-11 03:03:50|2490.6|2484.6|2490.9|2484.9|2491.1|2485.1|2490.6|2484.6|5
1623380640000|2021-06-11 03:04:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1623380690000|2021-06-11 03:04:50|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1623380700000|2021-06-11 03:05:00|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|5
1623380730000|2021-06-11 03:05:30|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|2
1623380790000|2021-06-11 03:06:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623380800000|2021-06-11 03:06:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623380830000|2021-06-11 03:07:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623380840000|2021-06-11 03:07:20|2491.6|2485.6|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|3
1623380850000|2021-06-11 03:07:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623380860000|2021-06-11 03:07:40|2491.9|2485.9|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|4
1623380950000|2021-06-11 03:09:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|3
1623380960000|2021-06-11 03:09:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623380980000|2021-06-11 03:09:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623380990000|2021-06-11 03:09:50|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|4
1623381020000|2021-06-11 03:10:20|2491.4|2485.4|2491.6|2485.6|2491.9|2485.9|2491.4|2485.4|4
1623381040000|2021-06-11 03:10:40|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1623381050000|2021-06-11 03:10:50|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1623381070000|2021-06-11 03:11:10|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|8
1623381110000|2021-06-11 03:11:50|2491.4|2485.4|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|4
1623381120000|2021-06-11 03:12:00|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|3
1623381130000|2021-06-11 03:12:10|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1623381150000|2021-06-11 03:12:30|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|4
1623381230000|2021-06-11 03:13:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623381240000|2021-06-11 03:14:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623381250000|2021-06-11 03:14:10|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1623381290000|2021-06-11 03:14:50|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1623381310000|2021-06-11 03:15:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623381320000|2021-06-11 03:15:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623381360000|2021-06-11 03:16:00|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|4
1623381390000|2021-06-11 03:16:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623381420000|2021-06-11 03:17:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623381450000|2021-06-11 03:17:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623381460000|2021-06-11 03:17:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623381470000|2021-06-11 03:17:50|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623381480000|2021-06-11 03:18:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623381490000|2021-06-11 03:18:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623381530000|2021-06-11 03:18:50|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1623381540000|2021-06-11 03:19:00|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1623381550000|2021-06-11 03:19:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623381570000|2021-06-11 03:19:30|2491.1|2485.1|2490.1|2484.1|2491.1|2485.1|2490.1|2484.1|6
1623381580000|2021-06-11 03:19:40|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1623381590000|2021-06-11 03:19:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|4
1623381600000|2021-06-11 03:20:00|2490.6|2484.6|2490.9|2484.9|2491.1|2485.1|2490.6|2484.6|4
1623381610000|2021-06-11 03:20:10|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1623381670000|2021-06-11 03:21:10|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1623381690000|2021-06-11 03:21:30|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|3
1623381700000|2021-06-11 03:21:40|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1623381710000|2021-06-11 03:21:50|2490.4|2484.4|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|3
1623381780000|2021-06-11 03:23:00|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623381790000|2021-06-11 03:23:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623381850000|2021-06-11 03:24:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623381870000|2021-06-11 03:24:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1623381950000|2021-06-11 03:25:50|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1623381960000|2021-06-11 03:26:00|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.6|2484.6|6
1623381970000|2021-06-11 03:26:10|2490.6|2484.6|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1623381980000|2021-06-11 03:26:20|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.6|2484.6|7
1623381990000|2021-06-11 03:26:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623382010000|2021-06-11 03:26:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|3
1623382070000|2021-06-11 03:27:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623382080000|2021-06-11 03:28:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623382110000|2021-06-11 03:28:30|2490.1|2484.1|2489.4|2483.4|2490.1|2484.1|2489.4|2483.4|3
1623382130000|2021-06-11 03:28:50|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1623382140000|2021-06-11 03:29:00|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1623382170000|2021-06-11 03:29:30|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1623382180000|2021-06-11 03:29:40|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|5
1623382190000|2021-06-11 03:29:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623382240000|2021-06-11 03:30:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623382310000|2021-06-11 03:31:50|2491.1|2485.1|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|2
1623382350000|2021-06-11 03:32:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623382360000|2021-06-11 03:32:40|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1623382380000|2021-06-11 03:33:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623382430000|2021-06-11 03:33:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623382470000|2021-06-11 03:34:30|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1623382480000|2021-06-11 03:34:40|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1623382600000|2021-06-11 03:36:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623382610000|2021-06-11 03:36:50|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623382660000|2021-06-11 03:37:40|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1623382720000|2021-06-11 03:38:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623383000000|2021-06-11 03:43:20|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1623383010000|2021-06-11 03:43:30|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1623383160000|2021-06-11 03:46:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623383170000|2021-06-11 03:46:10|2487.6|2481.6|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|3
1623383300000|2021-06-11 03:48:20|2488.9|2482.9|2489.6|2483.6|2489.9|2483.9|2488.9|2482.9|3
1623383310000|2021-06-11 03:48:30|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1623383320000|2021-06-11 03:48:40|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1623383340000|2021-06-11 03:49:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623383390000|2021-06-11 03:49:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623383400000|2021-06-11 03:50:00|2488.9|2482.9|2489.1|2483.1|2489.4|2483.4|2488.6|2482.6|6
1623383550000|2021-06-11 03:52:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623383570000|2021-06-11 03:52:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623383580000|2021-06-11 03:53:00|2488.9|2482.9|2488.4|2482.4|2488.9|2482.9|2488.4|2482.4|2
1623383600000|2021-06-11 03:53:20|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1623383630000|2021-06-11 03:53:50|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1623383660000|2021-06-11 03:54:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623383690000|2021-06-11 03:54:50|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|3
1623383870000|2021-06-11 03:57:50|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623383880000|2021-06-11 03:58:00|2487.4|2481.4|2488.4|2482.4|2488.4|2482.4|2487.4|2481.4|2
1623383980000|2021-06-11 03:59:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623384000000|2021-06-11 04:00:00|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2487.9|2481.9|3
1623384100000|2021-06-11 04:01:40|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1623384260000|2021-06-11 04:04:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623384270000|2021-06-11 04:04:30|2489.1|2483.1|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|2
1623384300000|2021-06-11 04:05:00|2489.9|2483.9|2490.6|2484.6|2490.9|2484.9|2489.9|2483.9|4
1623384350000|2021-06-11 04:05:50|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623384490000|2021-06-11 04:08:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623384510000|2021-06-11 04:08:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623384610000|2021-06-11 04:10:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623384730000|2021-06-11 04:12:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623384770000|2021-06-11 04:12:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623385060000|2021-06-11 04:17:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623385190000|2021-06-11 04:19:50|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1623385230000|2021-06-11 04:20:30|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1623385240000|2021-06-11 04:20:40|2489.1|2483.1|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|2
1623385300000|2021-06-11 04:21:40|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623385310000|2021-06-11 04:21:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623385350000|2021-06-11 04:22:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623385360000|2021-06-11 04:22:40|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1623385530000|2021-06-11 04:25:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623385610000|2021-06-11 04:26:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623385640000|2021-06-11 04:27:20|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623385690000|2021-06-11 04:28:10|2490.6|2484.6|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|2
1623385740000|2021-06-11 04:29:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623385750000|2021-06-11 04:29:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623385800000|2021-06-11 04:30:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623386010000|2021-06-11 04:33:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623386070000|2021-06-11 04:34:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623386210000|2021-06-11 04:36:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623386230000|2021-06-11 04:37:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623386430000|2021-06-11 04:40:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623386450000|2021-06-11 04:40:50|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1623386530000|2021-06-11 04:42:10|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623386560000|2021-06-11 04:42:40|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623386950000|2021-06-11 04:49:10|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|5
1623386970000|2021-06-11 04:49:30|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1623387190000|2021-06-11 04:53:10|2490.9|2484.9|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|3
1623387290000|2021-06-11 04:54:50|2491.6|2485.6|2493|2487|2493|2487|2491.6|2485.6|3
1623387300000|2021-06-11 04:55:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623387680000|2021-06-11 05:01:20|2493.1|2487.1|2493.6|2487.6|2493.6|2487.6|2493.1|2487.1|2
1623387690000|2021-06-11 05:01:30|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623387890000|2021-06-11 05:04:50|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.4|2487.4|4
1623387930000|2021-06-11 05:05:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623388030000|2021-06-11 05:07:10|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1623388050000|2021-06-11 05:07:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1623388070000|2021-06-11 05:07:50|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1623388220000|2021-06-11 05:10:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623388280000|2021-06-11 05:11:20|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623388310000|2021-06-11 05:11:50|2493.4|2487.4|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|3
1623388320000|2021-06-11 05:12:00|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623388460000|2021-06-11 05:14:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623388860000|2021-06-11 05:21:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1623388970000|2021-06-11 05:22:50|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1623389300000|2021-06-11 05:28:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623389400000|2021-06-11 05:30:00|2493.6|2487.6|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|3
1623389410000|2021-06-11 05:30:10|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1623389420000|2021-06-11 05:30:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623389440000|2021-06-11 05:30:40|2493.6|2487.6|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|3
1623389450000|2021-06-11 05:30:50|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1623389460000|2021-06-11 05:31:00|2493.9|2487.9|2494.6|2488.6|2494.6|2488.6|2493.9|2487.9|3
1623389470000|2021-06-11 05:31:10|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623389490000|2021-06-11 05:31:30|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|4
1623389500000|2021-06-11 05:31:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1623389510000|2021-06-11 05:31:50|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1623389520000|2021-06-11 05:32:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1623389590000|2021-06-11 05:33:10|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2492.1|2486.1|3
1623389610000|2021-06-11 05:33:30|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1623389630000|2021-06-11 05:33:50|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|3
1623389640000|2021-06-11 05:34:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623389660000|2021-06-11 05:34:20|2493.6|2487.6|2494.4|2488.4|2494.4|2488.4|2493.6|2487.6|2
1623389670000|2021-06-11 05:34:30|2494.6|2488.6|2494.6|2488.6|2494.9|2488.9|2494.4|2488.4|5
1623389680000|2021-06-11 05:34:40|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.6|2488.6|4
1623389690000|2021-06-11 05:34:50|2494.9|2488.9|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|3
1623389740000|2021-06-11 05:35:40|2495.1|2489.1|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|4
1623389750000|2021-06-11 05:35:50|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|4
1623389770000|2021-06-11 05:36:10|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|2
1623389780000|2021-06-11 05:36:20|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1623389810000|2021-06-11 05:36:50|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1623389850000|2021-06-11 05:37:30|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1623389860000|2021-06-11 05:37:40|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1623389880000|2021-06-11 05:38:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1623389920000|2021-06-11 05:38:40|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1623389960000|2021-06-11 05:39:20|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1623389990000|2021-06-11 05:39:50|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2495.9|2489.9|4
1623390030000|2021-06-11 05:40:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623390050000|2021-06-11 05:40:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|3
1623390090000|2021-06-11 05:41:30|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1623390100000|2021-06-11 05:41:40|2496.1|2490.1|2496.6|2490.6|2496.6|2490.6|2496.1|2490.1|3
1623390110000|2021-06-11 05:41:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623390130000|2021-06-11 05:42:10|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1623390260000|2021-06-11 05:44:20|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623390410000|2021-06-11 05:46:50|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1623390440000|2021-06-11 05:47:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623390450000|2021-06-11 05:47:30|2497.1|2491.1|2498.6|2492.6|2498.6|2492.6|2497.1|2491.1|4
1623390480000|2021-06-11 05:48:00|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|4
1623390490000|2021-06-11 05:48:10|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|4
1623390500000|2021-06-11 05:48:20|2499.1|2493.1|2499.4|2493.4|2499.6|2493.6|2499.1|2493.1|4
1623390510000|2021-06-11 05:48:30|2499.1|2493.1|2499.4|2493.4|2499.6|2493.6|2499.1|2493.1|4
1623390520000|2021-06-11 05:48:40|2499.6|2493.6|2499.9|2493.9|2500.1|2494.1|2499.6|2493.6|6
1623390530000|2021-06-11 05:48:50|2500.1|2494.1|2499.6|2493.6|2500.4|2494.4|2499.4|2493.4|10
1623390540000|2021-06-11 05:49:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1623390550000|2021-06-11 05:49:10|2499.6|2493.6|2499.9|2493.9|2500.1|2494.1|2499.6|2493.6|4
1623390560000|2021-06-11 05:49:20|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1623390570000|2021-06-11 05:49:30|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1623390580000|2021-06-11 05:49:40|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623390590000|2021-06-11 05:49:50|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|5
1623390600000|2021-06-11 05:50:00|2498.6|2492.6|2498.9|2492.9|2499.4|2493.4|2498.6|2492.6|5
1623390610000|2021-06-11 05:50:10|2499.1|2493.1|2499.6|2493.6|2499.6|2493.6|2499.1|2493.1|3
1623390630000|2021-06-11 05:50:30|2499.9|2493.9|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|3
1623390640000|2021-06-11 05:50:40|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1623390650000|2021-06-11 05:50:50|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2499.9|2493.9|9
1623390660000|2021-06-11 05:51:00|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|4
1623390670000|2021-06-11 05:51:10|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2499.9|2493.9|6
1623390710000|2021-06-11 05:51:50|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1623390720000|2021-06-11 05:52:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1623390740000|2021-06-11 05:52:20|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1623390750000|2021-06-11 05:52:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1623390760000|2021-06-11 05:52:40|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1623390770000|2021-06-11 05:52:50|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|4
1623390780000|2021-06-11 05:53:00|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1623390790000|2021-06-11 05:53:10|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1623390800000|2021-06-11 05:53:20|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|3
1623390810000|2021-06-11 05:53:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1623390860000|2021-06-11 05:54:20|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|4
1623390870000|2021-06-11 05:54:30|2500.6|2494.6|2502.8|2496.8|2502.8|2496.8|2500.6|2494.6|3
1623390880000|2021-06-11 05:54:40|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1623390890000|2021-06-11 05:54:50|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1623390900000|2021-06-11 05:55:00|2503.9|2497.9|2503.1|2497.1|2503.9|2497.9|2503.1|2497.1|6
1623390910000|2021-06-11 05:55:10|2503.4|2497.4|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|3
1623390920000|2021-06-11 05:55:20|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1623390930000|2021-06-11 05:55:30|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1623390940000|2021-06-11 05:55:40|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1623390950000|2021-06-11 05:55:50|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1623390960000|2021-06-11 05:56:00|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.4|2496.4|4
1623390970000|2021-06-11 05:56:10|2502.4|2496.4|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|3
1623390980000|2021-06-11 05:56:20|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.4|2495.4|6
1623390990000|2021-06-11 05:56:30|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1623391000000|2021-06-11 05:56:40|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1623391010000|2021-06-11 05:56:50|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1623391020000|2021-06-11 05:57:00|2502.1|2496.1|2502.9|2496.9|2502.9|2496.9|2502.1|2496.1|4
1623391030000|2021-06-11 05:57:10|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1623391050000|2021-06-11 05:57:30|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1623391060000|2021-06-11 05:57:40|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1623391080000|2021-06-11 05:58:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|3
1623391090000|2021-06-11 05:58:10|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1623391100000|2021-06-11 05:58:20|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|3
1623391120000|2021-06-11 05:58:40|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|4
1623391130000|2021-06-11 05:58:50|2502.9|2496.9|2501.1|2495.1|2502.9|2496.9|2501.1|2495.1|4
1623391140000|2021-06-11 05:59:00|2501.4|2495.4|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|3
1623391170000|2021-06-11 05:59:30|2501.6|2495.6|2500.9|2494.9|2501.6|2495.6|2499.9|2493.9|7
1623391190000|2021-06-11 05:59:50|2501.4|2495.4|2500.1|2494.1|2501.4|2495.4|2499.9|2493.9|11
1623391200000|2021-06-11 06:00:00|2500.4|2494.4|2502.4|2496.4|2502.4|2496.4|2500.4|2494.4|3
1623391210000|2021-06-11 06:00:10|2502.6|2496.6|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|3
1623391220000|2021-06-11 06:00:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|3
1623391250000|2021-06-11 06:00:50|2503.6|2497.6|2502.9|2496.9|2503.6|2497.6|2502.9|2496.9|3
1623391260000|2021-06-11 06:01:00|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.1|2496.1|5
1623391270000|2021-06-11 06:01:10|2502.6|2496.6|2503.4|2497.4|2503.4|2497.4|2502.6|2496.6|4
1623391280000|2021-06-11 06:01:20|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|15
1623391290000|2021-06-11 06:01:30|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1623391300000|2021-06-11 06:01:40|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|4
1623391310000|2021-06-11 06:01:50|2503.1|2497.1|2503.4|2497.4|2503.6|2497.6|2503.1|2497.1|4
1623391320000|2021-06-11 06:02:00|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|3
1623391340000|2021-06-11 06:02:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|5
1623391350000|2021-06-11 06:02:30|2503.6|2497.6|2504.1|2498.1|2504.4|2498.4|2503.6|2497.6|12
1623391360000|2021-06-11 06:02:40|2504.4|2498.4|2504.1|2498.1|2504.6|2498.6|2503.9|2497.9|13
1623391370000|2021-06-11 06:02:50|2503.9|2497.9|2502.9|2496.9|2503.9|2497.9|2502.6|2496.6|7
1623391380000|2021-06-11 06:03:00|2502.6|2496.6|2503.4|2497.4|2503.4|2497.4|2502.6|2496.6|5
1623391390000|2021-06-11 06:03:10|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|2
1623391400000|2021-06-11 06:03:20|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1623391410000|2021-06-11 06:03:30|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2501.9|2495.9|3
1623391420000|2021-06-11 06:03:40|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1623391440000|2021-06-11 06:04:00|2503.1|2497.1|2502.1|2496.1|2503.1|2497.1|2502.1|2496.1|4
1623391450000|2021-06-11 06:04:10|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1623391460000|2021-06-11 06:04:20|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1623391480000|2021-06-11 06:04:40|2502.1|2496.1|2502.6|2496.6|2502.6|2496.6|2502.1|2496.1|3
1623391490000|2021-06-11 06:04:50|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|4
1623391500000|2021-06-11 06:05:00|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1623391520000|2021-06-11 06:05:20|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1623391530000|2021-06-11 06:05:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1623391540000|2021-06-11 06:05:40|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1623391550000|2021-06-11 06:05:50|2502.1|2496.1|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|5
1623391560000|2021-06-11 06:06:00|2502.4|2496.4|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|3
1623391570000|2021-06-11 06:06:10|2502.9|2496.9|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|5
1623391580000|2021-06-11 06:06:20|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|6
1623391590000|2021-06-11 06:06:30|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|3
1623391600000|2021-06-11 06:06:40|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1623391610000|2021-06-11 06:06:50|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|3
1623391620000|2021-06-11 06:07:00|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1623391630000|2021-06-11 06:07:10|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1623391640000|2021-06-11 06:07:20|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.6|2497.6|2
1623391650000|2021-06-11 06:07:30|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|5
1623391660000|2021-06-11 06:07:40|2503.9|2497.9|2503.9|2497.9|2504.1|2498.1|2503.6|2497.6|5
1623391670000|2021-06-11 06:07:50|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|5
1623391680000|2021-06-11 06:08:00|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|3
1623391690000|2021-06-11 06:08:10|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1623391700000|2021-06-11 06:08:20|2504.6|2498.6|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|3
1623391710000|2021-06-11 06:08:30|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1623391720000|2021-06-11 06:08:40|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1623391740000|2021-06-11 06:09:00|2504.6|2498.6|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|3
1623391760000|2021-06-11 06:09:20|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1623391770000|2021-06-11 06:09:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1623391780000|2021-06-11 06:09:40|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1623391790000|2021-06-11 06:09:50|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1623391810000|2021-06-11 06:10:10|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1623391820000|2021-06-11 06:10:20|2504.9|2498.9|2505.9|2499.9|2505.9|2499.9|2504.9|2498.9|7
1623391830000|2021-06-11 06:10:30|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1623391840000|2021-06-11 06:10:40|2505.9|2499.9|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|3
1623391850000|2021-06-11 06:10:50|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1623391890000|2021-06-11 06:11:30|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1623391930000|2021-06-11 06:12:10|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1623391940000|2021-06-11 06:12:20|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1623391960000|2021-06-11 06:12:40|2506.1|2500.1|2506.6|2500.6|2506.6|2500.6|2506.1|2500.1|2
1623391980000|2021-06-11 06:13:00|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1623391990000|2021-06-11 06:13:10|2506.9|2500.9|2507.4|2501.4|2507.4|2501.4|2506.9|2500.9|2
1623392000000|2021-06-11 06:13:20|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1623392010000|2021-06-11 06:13:30|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1623392020000|2021-06-11 06:13:40|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1623392030000|2021-06-11 06:13:50|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1623392040000|2021-06-11 06:14:00|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1623392070000|2021-06-11 06:14:30|2507.4|2501.4|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|3
1623392080000|2021-06-11 06:14:40|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1623392090000|2021-06-11 06:14:50|2506.9|2500.9|2507.4|2501.4|2507.4|2501.4|2506.9|2500.9|3
1623392140000|2021-06-11 06:15:40|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1623392150000|2021-06-11 06:15:50|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1623392160000|2021-06-11 06:16:00|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1623392170000|2021-06-11 06:16:10|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1623392180000|2021-06-11 06:16:20|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1623392200000|2021-06-11 06:16:40|2504.9|2498.9|2505.4|2499.4|2505.4|2499.4|2504.9|2498.9|4
1623392240000|2021-06-11 06:17:20|2505.1|2499.1|2502.6|2496.6|2505.1|2499.1|2502.4|2496.4|8
1623392250000|2021-06-11 06:17:30|2502.9|2496.9|2504.6|2498.6|2504.9|2498.9|2502.9|2496.9|8
1623392260000|2021-06-11 06:17:40|2504.9|2498.9|2502.9|2496.9|2504.9|2498.9|2502.9|2496.9|12
1623392270000|2021-06-11 06:17:50|2503.1|2497.1|2503.6|2497.6|2503.9|2497.9|2503.1|2497.1|5
1623392280000|2021-06-11 06:18:00|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.4|2497.4|4
1623392300000|2021-06-11 06:18:20|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.1|2497.1|6
1623392320000|2021-06-11 06:18:40|2503.9|2497.9|2504.6|2498.6|2504.6|2498.6|2503.9|2497.9|5
1623392340000|2021-06-11 06:19:00|2504.4|2498.4|2504.1|2498.1|2504.6|2498.6|2504.1|2498.1|6
1623392350000|2021-06-11 06:19:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1623392360000|2021-06-11 06:19:20|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1623392380000|2021-06-11 06:19:40|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1623392390000|2021-06-11 06:19:50|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1623392400000|2021-06-11 06:20:00|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1623392410000|2021-06-11 06:20:10|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1623392420000|2021-06-11 06:20:20|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1623392430000|2021-06-11 06:20:30|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1623392440000|2021-06-11 06:20:40|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|7
1623392460000|2021-06-11 06:21:00|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1623392470000|2021-06-11 06:21:10|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1623392480000|2021-06-11 06:21:20|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1623392490000|2021-06-11 06:21:30|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1623392500000|2021-06-11 06:21:40|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1623392510000|2021-06-11 06:21:50|2503.9|2497.9|2504.9|2498.9|2504.9|2498.9|2503.6|2497.6|5
1623392520000|2021-06-11 06:22:00|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|4
1623392580000|2021-06-11 06:23:00|2505.1|2499.1|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|5
1623392590000|2021-06-11 06:23:10|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1623392600000|2021-06-11 06:23:20|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|6
1623392610000|2021-06-11 06:23:30|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1623392620000|2021-06-11 06:23:40|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1623392640000|2021-06-11 06:24:00|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|5
1623392710000|2021-06-11 06:25:10|2504.6|2498.6|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|3
1623392790000|2021-06-11 06:26:30|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.6|2497.6|3
1623392810000|2021-06-11 06:26:50|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1623392850000|2021-06-11 06:27:30|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1623392890000|2021-06-11 06:28:10|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1623392900000|2021-06-11 06:28:20|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1623392910000|2021-06-11 06:28:30|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1623392960000|2021-06-11 06:29:20|2503.9|2497.9|2504.1|2498.1|2504.4|2498.4|2503.9|2497.9|3
1623392980000|2021-06-11 06:29:40|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|3
1623393000000|2021-06-11 06:30:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1623393080000|2021-06-11 06:31:20|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|5
1623393090000|2021-06-11 06:31:30|2504.6|2498.6|2503.6|2497.6|2504.9|2498.9|2503.6|2497.6|13
1623393100000|2021-06-11 06:31:40|2503.4|2497.4|2502.9|2496.9|2503.4|2497.4|2502.9|2496.9|3
1623393110000|2021-06-11 06:31:50|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1623393120000|2021-06-11 06:32:00|2502.1|2496.1|2501.1|2495.1|2502.1|2496.1|2501.1|2495.1|4
1623393130000|2021-06-11 06:32:10|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1623393150000|2021-06-11 06:32:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1623393160000|2021-06-11 06:32:40|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1623393170000|2021-06-11 06:32:50|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623393180000|2021-06-11 06:33:00|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1623393200000|2021-06-11 06:33:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1623393210000|2021-06-11 06:33:30|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1623393240000|2021-06-11 06:34:00|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1623393250000|2021-06-11 06:34:10|2500.9|2494.9|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|5
1623393260000|2021-06-11 06:34:20|2501.1|2495.1|2500.4|2494.4|2501.1|2495.1|2500.4|2494.4|6
1623393280000|2021-06-11 06:34:40|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1623393300000|2021-06-11 06:35:00|2500.1|2494.1|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|3
1623393310000|2021-06-11 06:35:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1623393330000|2021-06-11 06:35:30|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1623393340000|2021-06-11 06:35:40|2500.1|2494.1|2500.4|2494.4|2500.6|2494.6|2499.9|2493.9|8
1623393350000|2021-06-11 06:35:50|2500.6|2494.6|2500.9|2494.9|2501.4|2495.4|2500.6|2494.6|8
1623393360000|2021-06-11 06:36:00|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1623393370000|2021-06-11 06:36:10|2501.1|2495.1|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|5
1623393380000|2021-06-11 06:36:20|2501.1|2495.1|2500.9|2494.9|2501.9|2495.9|2500.6|2494.6|6
1623393390000|2021-06-11 06:36:30|2500.4|2494.4|2499.4|2493.4|2500.4|2494.4|2499.4|2493.4|4
1623393400000|2021-06-11 06:36:40|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|2
1623393410000|2021-06-11 06:36:50|2498.4|2492.4|2498.6|2492.6|2498.9|2492.9|2498.4|2492.4|3
1623393420000|2021-06-11 06:37:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623393430000|2021-06-11 06:37:10|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2498.6|2492.6|5
1623393440000|2021-06-11 06:37:20|2499.4|2493.4|2499.9|2493.9|2500.1|2494.1|2499.4|2493.4|6
1623393450000|2021-06-11 06:37:30|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|6
1623393460000|2021-06-11 06:37:40|2499.6|2493.6|2499.4|2493.4|2499.9|2493.9|2499.4|2493.4|4
1623393470000|2021-06-11 06:37:50|2499.6|2493.6|2500.1|2494.1|2500.1|2494.1|2499.4|2493.4|4
1623393480000|2021-06-11 06:38:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.1|2493.1|7
1623393490000|2021-06-11 06:38:10|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1623393500000|2021-06-11 06:38:20|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1623393520000|2021-06-11 06:38:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1623393530000|2021-06-11 06:38:50|2499.4|2493.4|2498.6|2492.6|2499.4|2493.4|2498.4|2492.4|4
1623393540000|2021-06-11 06:39:00|2498.4|2492.4|2498.6|2492.6|2499.1|2493.1|2497.9|2491.9|12
1623393550000|2021-06-11 06:39:10|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|3
1623393560000|2021-06-11 06:39:20|2499.6|2493.6|2499.4|2493.4|2499.9|2493.9|2498.9|2492.9|6
1623393570000|2021-06-11 06:39:30|2499.6|2493.6|2500.1|2494.1|2500.4|2494.4|2499.4|2493.4|7
1623393580000|2021-06-11 06:39:40|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.6|2493.6|4
1623393590000|2021-06-11 06:39:50|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1623393610000|2021-06-11 06:40:10|2500.6|2494.6|2502.4|2496.4|2502.4|2496.4|2500.6|2494.6|5
1623393620000|2021-06-11 06:40:20|2502.6|2496.6|2502.9|2496.9|2503.1|2497.1|2502.6|2496.6|5
1623393630000|2021-06-11 06:40:30|2503.6|2497.6|2502.9|2496.9|2503.6|2497.6|2502.6|2496.6|3
1623393640000|2021-06-11 06:40:40|2503.1|2497.1|2503.9|2497.9|2503.9|2497.9|2503.1|2497.1|2
1623393650000|2021-06-11 06:40:50|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|3
1623393660000|2021-06-11 06:41:00|2503.4|2497.4|2502.4|2496.4|2503.4|2497.4|2502.4|2496.4|4
1623393670000|2021-06-11 06:41:10|2502.1|2496.1|2501.4|2495.4|2502.1|2496.1|2500.6|2494.6|8
1623393690000|2021-06-11 06:41:30|2501.9|2495.9|2502.6|2496.6|2502.6|2496.6|2501.9|2495.9|3
1623393700000|2021-06-11 06:41:40|2502.9|2496.9|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|3
1623393710000|2021-06-11 06:41:50|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|4
1623393720000|2021-06-11 06:42:00|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1623393730000|2021-06-11 06:42:10|2501.6|2495.6|2501.6|2495.6|2501.9|2495.9|2501.4|2495.4|8
1623393740000|2021-06-11 06:42:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2500.4|2494.4|8
1623393750000|2021-06-11 06:42:30|2501.6|2495.6|2502.6|2496.6|2502.9|2496.9|2501.6|2495.6|14
1623393760000|2021-06-11 06:42:40|2503.1|2497.1|2503.6|2497.6|2503.6|2497.6|2502.6|2496.6|10
1623393770000|2021-06-11 06:42:50|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1623393780000|2021-06-11 06:43:00|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1623393790000|2021-06-11 06:43:10|2502.9|2496.9|2503.6|2497.6|2503.6|2497.6|2502.9|2496.9|8
1623393800000|2021-06-11 06:43:20|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1623393810000|2021-06-11 06:43:30|2503.4|2497.4|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|3
1623393820000|2021-06-11 06:43:40|2502.4|2496.4|2502.1|2496.1|2502.6|2496.6|2501.6|2495.6|9
1623393830000|2021-06-11 06:43:50|2502.4|2496.4|2501.6|2495.6|2502.4|2496.4|2501.6|2495.6|4
1623393840000|2021-06-11 06:44:00|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1623393850000|2021-06-11 06:44:10|2502.4|2496.4|2503.1|2497.1|2503.1|2497.1|2502.4|2496.4|2
1623393860000|2021-06-11 06:44:20|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|2
1623393870000|2021-06-11 06:44:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1623393890000|2021-06-11 06:44:50|2502.6|2496.6|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|4
1623393900000|2021-06-11 06:45:00|2502.9|2496.9|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|3
1623393920000|2021-06-11 06:45:20|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1623393930000|2021-06-11 06:45:30|2502.9|2496.9|2503.9|2497.9|2503.9|2497.9|2502.9|2496.9|5
1623393940000|2021-06-11 06:45:40|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|3
1623393950000|2021-06-11 06:45:50|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|4
1623393960000|2021-06-11 06:46:00|2504.4|2498.4|2503.9|2497.9|2504.6|2498.6|2503.9|2497.9|7
1623393970000|2021-06-11 06:46:10|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2503.9|2497.9|4
1623393980000|2021-06-11 06:46:20|2504.6|2498.6|2503.9|2497.9|2504.6|2498.6|2503.9|2497.9|4
1623393990000|2021-06-11 06:46:30|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|2
1623394010000|2021-06-11 06:46:50|2504.9|2498.9|2504.1|2498.1|2504.9|2498.9|2504.1|2498.1|5
1623394020000|2021-06-11 06:47:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.1|2498.1|3
1623394030000|2021-06-11 06:47:10|2504.6|2498.6|2501.6|2495.6|2504.6|2498.6|2501.6|2495.6|10
1623394040000|2021-06-11 06:47:20|2501.9|2495.9|2502.1|2496.1|2502.9|2496.9|2501.9|2495.9|6
1623394050000|2021-06-11 06:47:30|2501.9|2495.9|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|4
1623394060000|2021-06-11 06:47:40|2501.9|2495.9|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|2
1623394070000|2021-06-11 06:47:50|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1623394080000|2021-06-11 06:48:00|2502.6|2496.6|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|4
1623394090000|2021-06-11 06:48:10|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|3
1623394100000|2021-06-11 06:48:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2500.4|2494.4|5
1623394110000|2021-06-11 06:48:30|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.1|2494.1|3
1623394120000|2021-06-11 06:48:40|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.1|2494.1|4
1623394130000|2021-06-11 06:48:50|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2499.6|2493.6|8
1623394140000|2021-06-11 06:49:00|2500.4|2494.4|2500.9|2494.9|2501.4|2495.4|2500.4|2494.4|8
1623394160000|2021-06-11 06:49:20|2501.1|2495.1|2502.1|2496.1|2502.1|2496.1|2501.1|2495.1|5
1623394170000|2021-06-11 06:49:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1623394180000|2021-06-11 06:49:40|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1623394200000|2021-06-11 06:50:00|2501.6|2495.6|2503.9|2497.9|2503.9|2497.9|2501.6|2495.6|9
1623394210000|2021-06-11 06:50:10|2503.6|2497.6|2503.6|2497.6|2503.9|2497.9|2503.4|2497.4|4
1623394220000|2021-06-11 06:50:20|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2504.1|2498.1|7
1623394230000|2021-06-11 06:50:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1623394240000|2021-06-11 06:50:40|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1623394250000|2021-06-11 06:50:50|2505.1|2499.1|2504.4|2498.4|2505.4|2499.4|2504.4|2498.4|5
1623394260000|2021-06-11 06:51:00|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1623394270000|2021-06-11 06:51:10|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1623394280000|2021-06-11 06:51:20|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1623394290000|2021-06-11 06:51:30|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1623394310000|2021-06-11 06:51:50|2503.9|2497.9|2504.1|2498.1|2504.4|2498.4|2503.9|2497.9|6
1623394320000|2021-06-11 06:52:00|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|4
1623394330000|2021-06-11 06:52:10|2504.4|2498.4|2503.6|2497.6|2504.4|2498.4|2503.6|2497.6|3
1623394340000|2021-06-11 06:52:20|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1623394370000|2021-06-11 06:52:50|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1623394380000|2021-06-11 06:53:00|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|3
1623394390000|2021-06-11 06:53:10|2504.4|2498.4|2503.9|2497.9|2504.6|2498.6|2503.9|2497.9|5
1623394400000|2021-06-11 06:53:20|2503.6|2497.6|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|4
1623394420000|2021-06-11 06:53:40|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|2
1623394440000|2021-06-11 06:54:00|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1623394450000|2021-06-11 06:54:10|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|3
1623394460000|2021-06-11 06:54:20|2504.9|2498.9|2504.1|2498.1|2504.9|2498.9|2504.1|2498.1|3
1623394480000|2021-06-11 06:54:40|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|7
1623394490000|2021-06-11 06:54:50|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|5
1623394500000|2021-06-11 06:55:00|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1623394510000|2021-06-11 06:55:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1623394520000|2021-06-11 06:55:20|2503.6|2497.6|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|3
1623394530000|2021-06-11 06:55:30|2503.4|2497.4|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|3
1623394540000|2021-06-11 06:55:40|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|3
1623394550000|2021-06-11 06:55:50|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1623394560000|2021-06-11 06:56:00|2501.9|2495.9|2502.1|2496.1|2502.4|2496.4|2501.9|2495.9|5
1623394570000|2021-06-11 06:56:10|2501.9|2495.9|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|3
1623394580000|2021-06-11 06:56:20|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1623394590000|2021-06-11 06:56:30|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1623394610000|2021-06-11 06:56:50|2501.6|2495.6|2502.1|2496.1|2502.1|2496.1|2501.6|2495.6|2
1623394630000|2021-06-11 06:57:10|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1623394640000|2021-06-11 06:57:20|2501.4|2495.4|2500.9|2494.9|2501.4|2495.4|2500.9|2494.9|5
1623394650000|2021-06-11 06:57:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1623394660000|2021-06-11 06:57:40|2500.9|2494.9|2501.1|2495.1|2501.9|2495.9|2500.9|2494.9|7
1623394670000|2021-06-11 06:57:50|2501.4|2495.4|2501.9|2495.9|2502.6|2496.6|2501.4|2495.4|4
1623394680000|2021-06-11 06:58:00|2501.6|2495.6|2502.4|2496.4|2502.4|2496.4|2501.6|2495.6|2
1623394690000|2021-06-11 06:58:10|2501.9|2495.9|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|3
1623394720000|2021-06-11 06:58:40|2502.1|2496.1|2503.9|2497.9|2503.9|2497.9|2502.1|2496.1|4
1623394730000|2021-06-11 06:58:50|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1623394740000|2021-06-11 06:59:00|2504.6|2498.6|2503.4|2497.4|2504.6|2498.6|2503.4|2497.4|6
1623394750000|2021-06-11 06:59:10|2503.1|2497.1|2503.6|2497.6|2503.6|2497.6|2502.6|2496.6|5
1623394760000|2021-06-11 06:59:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1623394770000|2021-06-11 06:59:30|2502.9|2496.9|2503.9|2497.9|2503.9|2497.9|2502.9|2496.9|4
1623394790000|2021-06-11 06:59:50|2504.1|2498.1|2504.9|2498.9|2504.9|2498.9|2504.1|2498.1|3
1623394800000|2021-06-11 07:00:00|2504.6|2498.6|2504.9|2498.9|2505.1|2499.1|2504.6|2498.6|4
1623394810000|2021-06-11 07:00:10|2505.1|2499.1|2504.9|2498.9|2505.1|2499.1|2504.9|2498.9|2
1623394820000|2021-06-11 07:00:20|2505.1|2499.1|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|3
1623394830000|2021-06-11 07:00:30|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1623394840000|2021-06-11 07:00:40|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1623394850000|2021-06-11 07:00:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|3
1623394870000|2021-06-11 07:01:10|2504.6|2498.6|2503.6|2497.6|2504.6|2498.6|2503.6|2497.6|3
1623394880000|2021-06-11 07:01:20|2503.4|2497.4|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|3
1623394890000|2021-06-11 07:01:30|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1623394910000|2021-06-11 07:01:50|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.6|2497.6|2
1623394930000|2021-06-11 07:02:10|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1623394950000|2021-06-11 07:02:30|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1623394960000|2021-06-11 07:02:40|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|2
1623394980000|2021-06-11 07:03:00|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|5
1623394990000|2021-06-11 07:03:10|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1623395010000|2021-06-11 07:03:30|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|2
1623395030000|2021-06-11 07:03:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1623395050000|2021-06-11 07:04:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1623395080000|2021-06-11 07:04:40|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1623395110000|2021-06-11 07:05:10|2504.6|2498.6|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|3
1623395120000|2021-06-11 07:05:20|2504.6|2498.6|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|2
1623395130000|2021-06-11 07:05:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1623395140000|2021-06-11 07:05:40|2504.9|2498.9|2502.6|2496.6|2504.9|2498.9|2502.6|2496.6|4
1623395150000|2021-06-11 07:05:50|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1623395170000|2021-06-11 07:06:10|2501.9|2495.9|2501.4|2495.4|2502.1|2496.1|2501.4|2495.4|4
1623395180000|2021-06-11 07:06:20|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|3
1623395190000|2021-06-11 07:06:30|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|4
1623395200000|2021-06-11 07:06:40|2500.4|2494.4|2501.1|2495.1|2501.6|2495.6|2500.4|2494.4|4
1623395210000|2021-06-11 07:06:50|2501.4|2495.4|2501.9|2495.9|2502.1|2496.1|2501.4|2495.4|4
1623395220000|2021-06-11 07:07:00|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1623395230000|2021-06-11 07:07:10|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1623395250000|2021-06-11 07:07:30|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1623395260000|2021-06-11 07:07:40|2502.6|2496.6|2503.6|2497.6|2503.6|2497.6|2502.6|2496.6|8
1623395270000|2021-06-11 07:07:50|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1623395320000|2021-06-11 07:08:40|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|2
1623395330000|2021-06-11 07:08:50|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|3
1623395360000|2021-06-11 07:09:20|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1623395380000|2021-06-11 07:09:40|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2502.9|2496.9|4
1623395390000|2021-06-11 07:09:50|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1623395400000|2021-06-11 07:10:00|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1623395440000|2021-06-11 07:10:40|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1623395460000|2021-06-11 07:11:00|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|3
1623395480000|2021-06-11 07:11:20|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|3
1623395520000|2021-06-11 07:12:00|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|2
1623395530000|2021-06-11 07:12:10|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.1|2497.1|4
1623395550000|2021-06-11 07:12:30|2503.9|2497.9|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|3
1623395560000|2021-06-11 07:12:40|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|3
1623395570000|2021-06-11 07:12:50|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1623395580000|2021-06-11 07:13:00|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1623395590000|2021-06-11 07:13:10|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1623395610000|2021-06-11 07:13:30|2504.6|2498.6|2504.1|2498.1|2504.6|2498.6|2503.9|2497.9|5
1623395630000|2021-06-11 07:13:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1623395640000|2021-06-11 07:14:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1623395660000|2021-06-11 07:14:20|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1623395680000|2021-06-11 07:14:40|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.9|2497.9|2
1623395690000|2021-06-11 07:14:50|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1623395700000|2021-06-11 07:15:00|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|4
1623395760000|2021-06-11 07:16:00|2503.4|2497.4|2503.4|2497.4|2504.1|2498.1|2503.4|2497.4|6
1623395790000|2021-06-11 07:16:30|2503.1|2497.1|2502.1|2496.1|2503.1|2497.1|2502.1|2496.1|5
1623395800000|2021-06-11 07:16:40|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1623395820000|2021-06-11 07:17:00|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|3
1623395830000|2021-06-11 07:17:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1623395840000|2021-06-11 07:17:20|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1623395860000|2021-06-11 07:17:40|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1623395870000|2021-06-11 07:17:50|2501.1|2495.1|2501.9|2495.9|2501.9|2495.9|2501.1|2495.1|3
1623395900000|2021-06-11 07:18:20|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1623395930000|2021-06-11 07:18:50|2502.6|2496.6|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|3
1623395940000|2021-06-11 07:19:00|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.6|2497.6|2
1623395950000|2021-06-11 07:19:10|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|3
1623395960000|2021-06-11 07:19:20|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1623396000000|2021-06-11 07:20:00|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1623396020000|2021-06-11 07:20:20|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1623396030000|2021-06-11 07:20:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1623396080000|2021-06-11 07:21:20|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1623396090000|2021-06-11 07:21:30|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1623396130000|2021-06-11 07:22:10|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1623396160000|2021-06-11 07:22:40|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1623396170000|2021-06-11 07:22:50|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1623396180000|2021-06-11 07:23:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1623396210000|2021-06-11 07:23:30|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1623396220000|2021-06-11 07:23:40|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1623396240000|2021-06-11 07:24:00|2502.6|2496.6|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|3
1623396260000|2021-06-11 07:24:20|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1623396280000|2021-06-11 07:24:40|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.1|2496.1|4
1623396290000|2021-06-11 07:24:50|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1623396300000|2021-06-11 07:25:00|2501.9|2495.9|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|3
1623396310000|2021-06-11 07:25:10|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1623396330000|2021-06-11 07:25:30|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1623396360000|2021-06-11 07:26:00|2502.1|2496.1|2502.6|2496.6|2502.6|2496.6|2502.1|2496.1|2
1623396380000|2021-06-11 07:26:20|2502.4|2496.4|2502.4|2496.4|2503.1|2497.1|2502.1|2496.1|4
1623396390000|2021-06-11 07:26:30|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1623396400000|2021-06-11 07:26:40|2503.1|2497.1|2504.1|2498.1|2504.1|2498.1|2503.1|2497.1|4
1623396420000|2021-06-11 07:27:00|2503.9|2497.9|2503.4|2497.4|2504.1|2498.1|2503.4|2497.4|5
1623396430000|2021-06-11 07:27:10|2503.1|2497.1|2504.1|2498.1|2504.1|2498.1|2503.1|2497.1|5
1623396440000|2021-06-11 07:27:20|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1623396450000|2021-06-11 07:27:30|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1623396470000|2021-06-11 07:27:50|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1623396480000|2021-06-11 07:28:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1623396500000|2021-06-11 07:28:20|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1623396510000|2021-06-11 07:28:30|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1623396530000|2021-06-11 07:28:50|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1623396540000|2021-06-11 07:29:00|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|3
1623396550000|2021-06-11 07:29:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1623396570000|2021-06-11 07:29:30|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.9|2497.9|2
1623396580000|2021-06-11 07:29:40|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1623396590000|2021-06-11 07:29:50|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.4|2496.4|6
1623396600000|2021-06-11 07:30:00|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1623396610000|2021-06-11 07:30:10|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|4
1623396620000|2021-06-11 07:30:20|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|4
1623396630000|2021-06-11 07:30:30|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1623396640000|2021-06-11 07:30:40|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1623396650000|2021-06-11 07:30:50|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623396660000|2021-06-11 07:31:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1623396680000|2021-06-11 07:31:20|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|3
1623396690000|2021-06-11 07:31:30|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1623396720000|2021-06-11 07:32:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623396760000|2021-06-11 07:32:40|2500.9|2494.9|2501.6|2495.6|2501.6|2495.6|2500.9|2494.9|2
1623396770000|2021-06-11 07:32:50|2501.9|2495.9|2500.6|2494.6|2501.9|2495.9|2500.6|2494.6|4
1623396780000|2021-06-11 07:33:00|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.4|2494.4|3
1623396820000|2021-06-11 07:33:40|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2500.1|2494.1|2
1623396830000|2021-06-11 07:33:50|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2500.1|2494.1|4
1623396840000|2021-06-11 07:34:00|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2500.1|2494.1|2
1623396880000|2021-06-11 07:34:40|2500.9|2494.9|2501.4|2495.4|2501.4|2495.4|2500.9|2494.9|2
1623396890000|2021-06-11 07:34:50|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1623396910000|2021-06-11 07:35:10|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1623396920000|2021-06-11 07:35:20|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1623396930000|2021-06-11 07:35:30|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1623396960000|2021-06-11 07:36:00|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.1|2495.1|4
1623396970000|2021-06-11 07:36:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623396980000|2021-06-11 07:36:20|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1623397000000|2021-06-11 07:36:40|2501.4|2495.4|2500.9|2494.9|2501.4|2495.4|2500.6|2494.6|3
1623397010000|2021-06-11 07:36:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1623397060000|2021-06-11 07:37:40|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623397070000|2021-06-11 07:37:50|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1623397080000|2021-06-11 07:38:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623397100000|2021-06-11 07:38:20|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1623397180000|2021-06-11 07:39:40|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623397190000|2021-06-11 07:39:50|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1623397390000|2021-06-11 07:43:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1623397400000|2021-06-11 07:43:20|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1623397410000|2021-06-11 07:43:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623397420000|2021-06-11 07:43:40|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1623397430000|2021-06-11 07:43:50|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1623397440000|2021-06-11 07:44:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623397460000|2021-06-11 07:44:20|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1623397490000|2021-06-11 07:44:50|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1623397560000|2021-06-11 07:46:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1623397630000|2021-06-11 07:47:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1623397650000|2021-06-11 07:47:30|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.4|2493.4|3
1623397670000|2021-06-11 07:47:50|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623397680000|2021-06-11 07:48:00|2498.1|2492.1|2497.6|2491.6|2498.1|2492.1|2497.6|2491.6|3
1623397710000|2021-06-11 07:48:30|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623397730000|2021-06-11 07:48:50|2497.6|2491.6|2496.6|2490.6|2497.6|2491.6|2496.6|2490.6|4
1623397740000|2021-06-11 07:49:00|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|3
1623397760000|2021-06-11 07:49:20|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623397780000|2021-06-11 07:49:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623397790000|2021-06-11 07:49:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623397820000|2021-06-11 07:50:20|2496.9|2490.9|2498.1|2492.1|2498.1|2492.1|2496.9|2490.9|6
1623397830000|2021-06-11 07:50:30|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1623397850000|2021-06-11 07:50:50|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623397870000|2021-06-11 07:51:10|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1623397880000|2021-06-11 07:51:20|2498.6|2492.6|2496.9|2490.9|2498.6|2492.6|2496.9|2490.9|3
1623397950000|2021-06-11 07:52:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623397960000|2021-06-11 07:52:40|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623398000000|2021-06-11 07:53:20|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1623398020000|2021-06-11 07:53:40|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1623398040000|2021-06-11 07:54:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1623398120000|2021-06-11 07:55:20|2496.1|2490.1|2495.1|2489.1|2496.1|2490.1|2495.1|2489.1|2
1623398180000|2021-06-11 07:56:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1623398190000|2021-06-11 07:56:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1623398230000|2021-06-11 07:57:10|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|2
1623398280000|2021-06-11 07:58:00|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1623398320000|2021-06-11 07:58:40|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623398370000|2021-06-11 07:59:30|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1623398460000|2021-06-11 08:01:00|2496.6|2490.6|2495.6|2489.6|2496.6|2490.6|2495.6|2489.6|2
1623398490000|2021-06-11 08:01:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1623398500000|2021-06-11 08:01:40|2496.4|2490.4|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|2
1623398520000|2021-06-11 08:02:00|2497.1|2491.1|2496.9|2490.9|2497.6|2491.6|2496.9|2490.9|4
1623398540000|2021-06-11 08:02:20|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|2
1623398550000|2021-06-11 08:02:30|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623398570000|2021-06-11 08:02:50|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1623398620000|2021-06-11 08:03:40|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623398680000|2021-06-11 08:04:40|2496.1|2490.1|2495.4|2489.4|2496.1|2490.1|2495.4|2489.4|4
1623398690000|2021-06-11 08:04:50|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|4
1623398700000|2021-06-11 08:05:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1623398720000|2021-06-11 08:05:20|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|2
1623398730000|2021-06-11 08:05:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1623398740000|2021-06-11 08:05:40|2495.9|2489.9|2496.1|2490.1|2496.4|2490.4|2495.9|2489.9|4
1623398790000|2021-06-11 08:06:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1623398820000|2021-06-11 08:07:00|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|3
1623398830000|2021-06-11 08:07:10|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1623398890000|2021-06-11 08:08:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1623398900000|2021-06-11 08:08:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1623398940000|2021-06-11 08:09:00|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1623398960000|2021-06-11 08:09:20|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623398980000|2021-06-11 08:09:40|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1623399000000|2021-06-11 08:10:00|2497.4|2491.4|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|5
1623399020000|2021-06-11 08:10:20|2497.1|2491.1|2497.1|2491.1|2497.6|2491.6|2497.1|2491.1|4
1623399030000|2021-06-11 08:10:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623399090000|2021-06-11 08:11:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1623399120000|2021-06-11 08:12:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623399140000|2021-06-11 08:12:20|2497.9|2491.9|2498.9|2492.9|2498.9|2492.9|2497.9|2491.9|3
1623399150000|2021-06-11 08:12:30|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1623399160000|2021-06-11 08:12:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623399200000|2021-06-11 08:13:20|2499.4|2493.4|2500.4|2494.4|2500.4|2494.4|2499.4|2493.4|5
1623399220000|2021-06-11 08:13:40|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1623399230000|2021-06-11 08:13:50|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1623399240000|2021-06-11 08:14:00|2499.6|2493.6|2498.9|2492.9|2499.6|2493.6|2498.9|2492.9|3
1623399260000|2021-06-11 08:14:20|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623399270000|2021-06-11 08:14:30|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1623399290000|2021-06-11 08:14:50|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1623399300000|2021-06-11 08:15:00|2496.9|2490.9|2497.6|2491.6|2497.6|2491.6|2496.9|2490.9|3
1623399310000|2021-06-11 08:15:10|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623399320000|2021-06-11 08:15:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623399340000|2021-06-11 08:15:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623399350000|2021-06-11 08:15:50|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1623399360000|2021-06-11 08:16:00|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1623399370000|2021-06-11 08:16:10|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623399380000|2021-06-11 08:16:20|2496.4|2490.4|2495.4|2489.4|2496.4|2490.4|2495.4|2489.4|3
1623399390000|2021-06-11 08:16:30|2495.6|2489.6|2496.4|2490.4|2496.4|2490.4|2495.6|2489.6|2
1623399410000|2021-06-11 08:16:50|2496.6|2490.6|2496.9|2490.9|2497.1|2491.1|2496.6|2490.6|3
1623399430000|2021-06-11 08:17:10|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|3
1623399440000|2021-06-11 08:17:20|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1623399450000|2021-06-11 08:17:30|2498.1|2492.1|2497.4|2491.4|2498.1|2492.1|2497.4|2491.4|4
1623399460000|2021-06-11 08:17:40|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|2
1623399480000|2021-06-11 08:18:00|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2495.9|2489.9|4
1623399490000|2021-06-11 08:18:10|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|3
1623399540000|2021-06-11 08:19:00|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623399550000|2021-06-11 08:19:10|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1623399560000|2021-06-11 08:19:20|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1623399600000|2021-06-11 08:20:00|2496.9|2490.9|2497.6|2491.6|2497.6|2491.6|2496.9|2490.9|2
1623399620000|2021-06-11 08:20:20|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623399630000|2021-06-11 08:20:30|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1623399640000|2021-06-11 08:20:40|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1623399660000|2021-06-11 08:21:00|2497.9|2491.9|2497.1|2491.1|2497.9|2491.9|2497.1|2491.1|2
1623399690000|2021-06-11 08:21:30|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1623399700000|2021-06-11 08:21:40|2496.4|2490.4|2496.9|2490.9|2496.9|2490.9|2496.1|2490.1|4
1623399710000|2021-06-11 08:21:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623399720000|2021-06-11 08:22:00|2496.9|2490.9|2496.1|2490.1|2496.9|2490.9|2495.9|2489.9|6
1623399730000|2021-06-11 08:22:10|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623399740000|2021-06-11 08:22:20|2496.6|2490.6|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|3
1623399760000|2021-06-11 08:22:40|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1623399770000|2021-06-11 08:22:50|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1623399820000|2021-06-11 08:23:40|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1623399830000|2021-06-11 08:23:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|3
1623399860000|2021-06-11 08:24:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1623399880000|2021-06-11 08:24:40|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1623399920000|2021-06-11 08:25:20|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623399950000|2021-06-11 08:25:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623399970000|2021-06-11 08:26:10|2496.4|2490.4|2495.4|2489.4|2496.4|2490.4|2495.4|2489.4|3
1623399980000|2021-06-11 08:26:20|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|6
1623400010000|2021-06-11 08:26:50|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1623400030000|2021-06-11 08:27:10|2495.1|2489.1|2492.4|2486.4|2495.4|2489.4|2492.4|2486.4|11
1623400040000|2021-06-11 08:27:20|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|3
1623400050000|2021-06-11 08:27:30|2492.1|2486.1|2492.6|2486.6|2492.9|2486.9|2492.1|2486.1|4
1623400060000|2021-06-11 08:27:40|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1623400090000|2021-06-11 08:28:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1623400100000|2021-06-11 08:28:20|2492.9|2486.9|2492.1|2486.1|2492.9|2486.9|2492.1|2486.1|2
1623400110000|2021-06-11 08:28:30|2491.9|2485.9|2490.1|2484.1|2491.9|2485.9|2490.1|2484.1|6
1623400120000|2021-06-11 08:28:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|3
1623400130000|2021-06-11 08:28:50|2489.6|2483.6|2489.6|2483.6|2489.9|2483.9|2489.4|2483.4|5
1623400140000|2021-06-11 08:29:00|2489.4|2483.4|2487.1|2481.1|2490.4|2484.4|2487.1|2481.1|6
1623400150000|2021-06-11 08:29:10|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1623400160000|2021-06-11 08:29:20|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1623400180000|2021-06-11 08:29:40|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|2
1623400190000|2021-06-11 08:29:50|2487.1|2481.1|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|5
1623400200000|2021-06-11 08:30:00|2486.6|2480.6|2487.1|2481.1|2487.1|2481.1|2486.6|2480.6|3
1623400210000|2021-06-11 08:30:10|2487.4|2481.4|2487.6|2481.6|2487.9|2481.9|2487.4|2481.4|4
1623400220000|2021-06-11 08:30:20|2487.4|2481.4|2487.6|2481.6|2487.9|2481.9|2487.4|2481.4|4
1623400230000|2021-06-11 08:30:30|2487.9|2481.9|2489.6|2483.6|2489.6|2483.6|2487.9|2481.9|4
1623400250000|2021-06-11 08:30:50|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623400260000|2021-06-11 08:31:00|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|3
1623400320000|2021-06-11 08:32:00|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1623400330000|2021-06-11 08:32:10|2490.4|2484.4|2491.6|2485.6|2491.6|2485.6|2490.4|2484.4|3
1623400340000|2021-06-11 08:32:20|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|2
1623400350000|2021-06-11 08:32:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623400380000|2021-06-11 08:33:00|2491.9|2485.9|2490.6|2484.6|2491.9|2485.9|2490.4|2484.4|4
1623400400000|2021-06-11 08:33:20|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|2
1623400430000|2021-06-11 08:33:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1623400450000|2021-06-11 08:34:10|2491.1|2485.1|2491.9|2485.9|2491.9|2485.9|2491.1|2485.1|2
1623400460000|2021-06-11 08:34:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623400470000|2021-06-11 08:34:30|2491.4|2485.4|2492.1|2486.1|2492.1|2486.1|2491.4|2485.4|3
1623400490000|2021-06-11 08:34:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1623400500000|2021-06-11 08:35:00|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|3
1623400520000|2021-06-11 08:35:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623400540000|2021-06-11 08:35:40|2490.6|2484.6|2489.4|2483.4|2490.6|2484.6|2489.4|2483.4|5
1623400550000|2021-06-11 08:35:50|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1623400560000|2021-06-11 08:36:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1623400570000|2021-06-11 08:36:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623400590000|2021-06-11 08:36:30|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1623400600000|2021-06-11 08:36:40|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623400610000|2021-06-11 08:36:50|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1623400620000|2021-06-11 08:37:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623400630000|2021-06-11 08:37:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1623400640000|2021-06-11 08:37:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623400660000|2021-06-11 08:37:40|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1623400680000|2021-06-11 08:38:00|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1623400690000|2021-06-11 08:38:10|2488.6|2482.6|2488.9|2482.9|2489.4|2483.4|2488.6|2482.6|6
1623400700000|2021-06-11 08:38:20|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1623400710000|2021-06-11 08:38:30|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1623400720000|2021-06-11 08:38:40|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|2
1623400730000|2021-06-11 08:38:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623400750000|2021-06-11 08:39:10|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2491.4|2485.4|4
1623400770000|2021-06-11 08:39:30|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|2
1623400790000|2021-06-11 08:39:50|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623400800000|2021-06-11 08:40:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623400820000|2021-06-11 08:40:20|2491.1|2485.1|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|5
1623400840000|2021-06-11 08:40:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623400850000|2021-06-11 08:40:50|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|3
1623400860000|2021-06-11 08:41:00|2489.9|2483.9|2489.1|2483.1|2489.9|2483.9|2489.1|2483.1|4
1623400870000|2021-06-11 08:41:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623400880000|2021-06-11 08:41:20|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623400890000|2021-06-11 08:41:30|2489.9|2483.9|2490.9|2484.9|2490.9|2484.9|2489.9|2483.9|2
1623400900000|2021-06-11 08:41:40|2491.1|2485.1|2491.1|2485.1|2492.4|2486.4|2491.1|2485.1|7
1623400910000|2021-06-11 08:41:50|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.1|2484.1|10
1623400930000|2021-06-11 08:42:10|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1623400940000|2021-06-11 08:42:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623400950000|2021-06-11 08:42:30|2490.4|2484.4|2492.1|2486.1|2492.1|2486.1|2490.4|2484.4|3
1623400960000|2021-06-11 08:42:40|2492.4|2486.4|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|2
1623400980000|2021-06-11 08:43:00|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1623401000000|2021-06-11 08:43:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1623401010000|2021-06-11 08:43:30|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1623401020000|2021-06-11 08:43:40|2493.1|2487.1|2493.1|2487.1|2493.9|2487.9|2493.1|2487.1|4
1623401030000|2021-06-11 08:43:50|2493.4|2487.4|2494.4|2488.4|2494.4|2488.4|2493.4|2487.4|2
1623401050000|2021-06-11 08:44:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1623401060000|2021-06-11 08:44:20|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.6|2487.6|4
1623401090000|2021-06-11 08:44:50|2493.6|2487.6|2493.6|2487.6|2494.6|2488.6|2493.6|2487.6|5
1623401100000|2021-06-11 08:45:00|2493.4|2487.4|2491.9|2485.9|2493.4|2487.4|2491.6|2485.6|6
1623401110000|2021-06-11 08:45:10|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1623401120000|2021-06-11 08:45:20|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|4
1623401140000|2021-06-11 08:45:40|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1623401150000|2021-06-11 08:45:50|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623401160000|2021-06-11 08:46:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1623401250000|2021-06-11 08:47:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623401260000|2021-06-11 08:47:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1623401270000|2021-06-11 08:47:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1623401280000|2021-06-11 08:48:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623401290000|2021-06-11 08:48:10|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|6
1623401300000|2021-06-11 08:48:20|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623401310000|2021-06-11 08:48:30|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|4
1623401320000|2021-06-11 08:48:40|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1623401350000|2021-06-11 08:49:10|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1623401360000|2021-06-11 08:49:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623401390000|2021-06-11 08:49:50|2492.1|2486.1|2493.1|2487.1|2493.1|2487.1|2492.1|2486.1|4
1623401410000|2021-06-11 08:50:10|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1623401420000|2021-06-11 08:50:20|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|3
1623401430000|2021-06-11 08:50:30|2492.9|2486.9|2493.4|2487.4|2493.6|2487.6|2492.9|2486.9|3
1623401440000|2021-06-11 08:50:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623401450000|2021-06-11 08:50:50|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623401460000|2021-06-11 08:51:00|2493.1|2487.1|2493.9|2487.9|2493.9|2487.9|2493.1|2487.1|5
1623401500000|2021-06-11 08:51:40|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1623401510000|2021-06-11 08:51:50|2494.6|2488.6|2493.6|2487.6|2494.6|2488.6|2493.6|2487.6|3
1623401520000|2021-06-11 08:52:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623401540000|2021-06-11 08:52:20|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1623401570000|2021-06-11 08:52:50|2492.6|2486.6|2493.4|2487.4|2493.4|2487.4|2492.6|2486.6|4
1623401580000|2021-06-11 08:53:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1623401590000|2021-06-11 08:53:10|2493.4|2487.4|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|3
1623401600000|2021-06-11 08:53:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1623401610000|2021-06-11 08:53:30|2492.9|2486.9|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|2
1623401620000|2021-06-11 08:53:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623401670000|2021-06-11 08:54:30|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1623401690000|2021-06-11 08:54:50|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|2
1623401700000|2021-06-11 08:55:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623401710000|2021-06-11 08:55:10|2493.6|2487.6|2494.1|2488.1|2494.1|2488.1|2493.6|2487.6|2
1623401720000|2021-06-11 08:55:20|2493.9|2487.9|2494.4|2488.4|2494.6|2488.6|2493.9|2487.9|4
1623401730000|2021-06-11 08:55:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1623401750000|2021-06-11 08:55:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623401760000|2021-06-11 08:56:00|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623401770000|2021-06-11 08:56:10|2493.4|2487.4|2494.6|2488.6|2494.6|2488.6|2493.4|2487.4|4
1623401780000|2021-06-11 08:56:20|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1623401800000|2021-06-11 08:56:40|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1623401810000|2021-06-11 08:56:50|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2493.1|2487.1|3
1623401830000|2021-06-11 08:57:10|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2493.4|2487.4|2
1623401840000|2021-06-11 08:57:20|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1623401900000|2021-06-11 08:58:20|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|3
1623401920000|2021-06-11 08:58:40|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1623401940000|2021-06-11 08:59:00|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623401990000|2021-06-11 08:59:50|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1623402000000|2021-06-11 09:00:00|2493.9|2487.9|2494.6|2488.6|2494.6|2488.6|2493.9|2487.9|4
1623402020000|2021-06-11 09:00:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623402050000|2021-06-11 09:00:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|3
1623402060000|2021-06-11 09:01:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623402110000|2021-06-11 09:01:50|2494.1|2488.1|2493.6|2487.6|2494.1|2488.1|2493.6|2487.6|2
1623402130000|2021-06-11 09:02:10|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1623402150000|2021-06-11 09:02:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1623402160000|2021-06-11 09:02:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623402170000|2021-06-11 09:02:50|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623402180000|2021-06-11 09:03:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1623402270000|2021-06-11 09:04:30|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1623402280000|2021-06-11 09:04:40|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1623402290000|2021-06-11 09:04:50|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|2
1623402330000|2021-06-11 09:05:30|2493.4|2487.4|2493.9|2487.9|2494.1|2488.1|2493.4|2487.4|3
1623402340000|2021-06-11 09:05:40|2494.1|2488.1|2493.1|2487.1|2494.1|2488.1|2493.1|2487.1|3
1623402350000|2021-06-11 09:05:50|2493.4|2487.4|2494.1|2488.1|2494.1|2488.1|2493.4|2487.4|2
1623402370000|2021-06-11 09:06:10|2494.4|2488.4|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|2
1623402400000|2021-06-11 09:06:40|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1623402440000|2021-06-11 09:07:20|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1623402500000|2021-06-11 09:08:20|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1623402540000|2021-06-11 09:09:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623402590000|2021-06-11 09:09:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1623402620000|2021-06-11 09:10:20|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|4
1623402630000|2021-06-11 09:10:30|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1623402640000|2021-06-11 09:10:40|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1623402670000|2021-06-11 09:11:10|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|3
1623402680000|2021-06-11 09:11:20|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623402700000|2021-06-11 09:11:40|2493.9|2487.9|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|3
1623402740000|2021-06-11 09:12:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1623402750000|2021-06-11 09:12:30|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1623402830000|2021-06-11 09:13:50|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1623402840000|2021-06-11 09:14:00|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1623402870000|2021-06-11 09:14:30|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1623402920000|2021-06-11 09:15:20|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|2
1623402950000|2021-06-11 09:15:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623402960000|2021-06-11 09:16:00|2494.6|2488.6|2494.9|2488.9|2495.1|2489.1|2494.6|2488.6|3
1623402980000|2021-06-11 09:16:20|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1623403010000|2021-06-11 09:16:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1623403020000|2021-06-11 09:17:00|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|3
1623403030000|2021-06-11 09:17:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1623403050000|2021-06-11 09:17:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1623403080000|2021-06-11 09:18:00|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623403110000|2021-06-11 09:18:30|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1623403150000|2021-06-11 09:19:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1623403160000|2021-06-11 09:19:20|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623403190000|2021-06-11 09:19:50|2493.4|2487.4|2492.4|2486.4|2493.4|2487.4|2492.4|2486.4|3
1623403240000|2021-06-11 09:20:40|2492.1|2486.1|2491.1|2485.1|2492.1|2486.1|2491.1|2485.1|2
1623403250000|2021-06-11 09:20:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623403260000|2021-06-11 09:21:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623403320000|2021-06-11 09:22:00|2491.4|2485.4|2492.1|2486.1|2492.1|2486.1|2491.4|2485.4|2
1623403340000|2021-06-11 09:22:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1623403380000|2021-06-11 09:23:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1623403390000|2021-06-11 09:23:10|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2491.4|2485.4|2
1623403410000|2021-06-11 09:23:30|2491.1|2485.1|2492.4|2486.4|2492.4|2486.4|2491.1|2485.1|3
1623403470000|2021-06-11 09:24:30|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2491.4|2485.4|2
1623403480000|2021-06-11 09:24:40|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|2
1623403500000|2021-06-11 09:25:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1623403510000|2021-06-11 09:25:10|2492.1|2486.1|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|4
1623403520000|2021-06-11 09:25:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|3
1623403530000|2021-06-11 09:25:30|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1623403570000|2021-06-11 09:26:10|2491.9|2485.9|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|4
1623403630000|2021-06-11 09:27:10|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|3
1623403690000|2021-06-11 09:28:10|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|2
1623403700000|2021-06-11 09:28:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1623403760000|2021-06-11 09:29:20|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1623403850000|2021-06-11 09:30:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623403860000|2021-06-11 09:31:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1623403880000|2021-06-11 09:31:20|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623403890000|2021-06-11 09:31:30|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1623404140000|2021-06-11 09:35:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1623404210000|2021-06-11 09:36:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623404310000|2021-06-11 09:38:30|2491.4|2485.4|2490.4|2484.4|2491.4|2485.4|2490.4|2484.4|4
1623404360000|2021-06-11 09:39:20|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|2
1623404400000|2021-06-11 09:40:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623404430000|2021-06-11 09:40:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623404440000|2021-06-11 09:40:40|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1623404450000|2021-06-11 09:40:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623404510000|2021-06-11 09:41:50|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|3
1623404520000|2021-06-11 09:42:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1623404530000|2021-06-11 09:42:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623404610000|2021-06-11 09:43:30|2490.1|2484.1|2490.9|2484.9|2490.9|2484.9|2490.1|2484.1|5
1623404640000|2021-06-11 09:44:00|2490.6|2484.6|2489.9|2483.9|2490.6|2484.6|2489.9|2483.9|3
1623404650000|2021-06-11 09:44:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|3
1623404700000|2021-06-11 09:45:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623404760000|2021-06-11 09:46:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623404770000|2021-06-11 09:46:10|2489.4|2483.4|2490.6|2484.6|2490.6|2484.6|2489.4|2483.4|3
1623404780000|2021-06-11 09:46:20|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623404810000|2021-06-11 09:46:50|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623404830000|2021-06-11 09:47:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623404840000|2021-06-11 09:47:20|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623404900000|2021-06-11 09:48:20|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623404950000|2021-06-11 09:49:10|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623404960000|2021-06-11 09:49:20|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623404990000|2021-06-11 09:49:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623405030000|2021-06-11 09:50:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623405200000|2021-06-11 09:53:20|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1623405300000|2021-06-11 09:55:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623405390000|2021-06-11 09:56:30|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1623405420000|2021-06-11 09:57:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1623405440000|2021-06-11 09:57:20|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|2
1623405450000|2021-06-11 09:57:30|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1623405460000|2021-06-11 09:57:40|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|4
1623405470000|2021-06-11 09:57:50|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|2
1623405490000|2021-06-11 09:58:10|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1623405560000|2021-06-11 09:59:20|2492.6|2486.6|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|2
1623405660000|2021-06-11 10:01:00|2491.6|2485.6|2490.9|2484.9|2491.6|2485.6|2490.9|2484.9|2
1623405670000|2021-06-11 10:01:10|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1623405680000|2021-06-11 10:01:20|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1623405730000|2021-06-11 10:02:10|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1623405740000|2021-06-11 10:02:20|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1623405750000|2021-06-11 10:02:30|2490.1|2484.1|2489.4|2483.4|2490.1|2484.1|2489.4|2483.4|4
1623405770000|2021-06-11 10:02:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623405790000|2021-06-11 10:03:10|2489.4|2483.4|2488.4|2482.4|2489.4|2483.4|2488.4|2482.4|5
1623405800000|2021-06-11 10:03:20|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|2
1623405860000|2021-06-11 10:04:20|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1623405950000|2021-06-11 10:05:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623405960000|2021-06-11 10:06:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623405980000|2021-06-11 10:06:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623406010000|2021-06-11 10:06:50|2489.6|2483.6|2490.1|2484.1|2490.6|2484.6|2489.6|2483.6|5
1623406050000|2021-06-11 10:07:30|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1623406060000|2021-06-11 10:07:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623406080000|2021-06-11 10:08:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623406100000|2021-06-11 10:08:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623406110000|2021-06-11 10:08:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623406150000|2021-06-11 10:09:10|2490.4|2484.4|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|3
1623406170000|2021-06-11 10:09:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623406210000|2021-06-11 10:10:10|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1623406220000|2021-06-11 10:10:20|2489.9|2483.9|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|3
1623406290000|2021-06-11 10:11:30|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|2
1623406300000|2021-06-11 10:11:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623406310000|2021-06-11 10:11:50|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|3
1623406350000|2021-06-11 10:12:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623406380000|2021-06-11 10:13:00|2489.6|2483.6|2488.9|2482.9|2489.6|2483.6|2488.9|2482.9|3
1623406390000|2021-06-11 10:13:10|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1623406470000|2021-06-11 10:14:30|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1623406480000|2021-06-11 10:14:40|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.4|2481.4|4
1623406490000|2021-06-11 10:14:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1623406510000|2021-06-11 10:15:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623406530000|2021-06-11 10:15:30|2487.6|2481.6|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|3
1623406550000|2021-06-11 10:15:50|2487.9|2481.9|2488.6|2482.6|2488.6|2482.6|2487.9|2481.9|2
1623406570000|2021-06-11 10:16:10|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1623406590000|2021-06-11 10:16:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623406610000|2021-06-11 10:16:50|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1623406640000|2021-06-11 10:17:20|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1623406660000|2021-06-11 10:17:40|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1623406680000|2021-06-11 10:18:00|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623406700000|2021-06-11 10:18:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1623406710000|2021-06-11 10:18:30|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1623406720000|2021-06-11 10:18:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623406740000|2021-06-11 10:19:00|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|3
1623406750000|2021-06-11 10:19:10|2491.1|2485.1|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|5
1623406760000|2021-06-11 10:19:20|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1623406780000|2021-06-11 10:19:40|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|3
1623406790000|2021-06-11 10:19:50|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|2
1623406800000|2021-06-11 10:20:00|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1623406820000|2021-06-11 10:20:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623406830000|2021-06-11 10:20:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623406850000|2021-06-11 10:20:50|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623406880000|2021-06-11 10:21:20|2489.9|2483.9|2488.9|2482.9|2489.9|2483.9|2488.9|2482.9|4
1623406890000|2021-06-11 10:21:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623406900000|2021-06-11 10:21:40|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2487.9|2481.9|4
1623406910000|2021-06-11 10:21:50|2488.4|2482.4|2489.4|2483.4|2489.4|2483.4|2488.4|2482.4|3
1623406920000|2021-06-11 10:22:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623406990000|2021-06-11 10:23:10|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|2
1623407000000|2021-06-11 10:23:20|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623407040000|2021-06-11 10:24:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623407100000|2021-06-11 10:25:00|2490.6|2484.6|2491.6|2485.6|2491.6|2485.6|2490.6|2484.6|3
1623407130000|2021-06-11 10:25:30|2491.9|2485.9|2492.9|2486.9|2492.9|2486.9|2491.9|2485.9|6
1623407140000|2021-06-11 10:25:40|2492.6|2486.6|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|2
1623407160000|2021-06-11 10:26:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623407200000|2021-06-11 10:26:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1623407250000|2021-06-11 10:27:30|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|2
1623407340000|2021-06-11 10:29:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623407390000|2021-06-11 10:29:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623407400000|2021-06-11 10:30:00|2490.9|2484.9|2490.1|2484.1|2490.9|2484.9|2490.1|2484.1|2
1623407510000|2021-06-11 10:31:50|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623407530000|2021-06-11 10:32:10|2489.6|2483.6|2488.4|2482.4|2489.6|2483.6|2488.4|2482.4|2
1623407570000|2021-06-11 10:32:50|2488.6|2482.6|2489.6|2483.6|2489.6|2483.6|2488.6|2482.6|4
1623407580000|2021-06-11 10:33:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623407650000|2021-06-11 10:34:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623407700000|2021-06-11 10:35:00|2489.4|2483.4|2488.9|2482.9|2489.4|2483.4|2488.9|2482.9|2
1623407730000|2021-06-11 10:35:30|2488.6|2482.6|2488.1|2482.1|2488.6|2482.6|2488.1|2482.1|3
1623407740000|2021-06-11 10:35:40|2487.9|2481.9|2488.4|2482.4|2488.4|2482.4|2487.9|2481.9|5
1623407760000|2021-06-11 10:36:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623407800000|2021-06-11 10:36:40|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1623407880000|2021-06-11 10:38:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623407900000|2021-06-11 10:38:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623407920000|2021-06-11 10:38:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623407950000|2021-06-11 10:39:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623407970000|2021-06-11 10:39:30|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1623408210000|2021-06-11 10:43:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623408230000|2021-06-11 10:43:50|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|2
1623408280000|2021-06-11 10:44:40|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1623408300000|2021-06-11 10:45:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623408350000|2021-06-11 10:45:50|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1623408390000|2021-06-11 10:46:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623408450000|2021-06-11 10:47:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623408490000|2021-06-11 10:48:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623408510000|2021-06-11 10:48:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623408520000|2021-06-11 10:48:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623408560000|2021-06-11 10:49:20|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|2
1623408580000|2021-06-11 10:49:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623408590000|2021-06-11 10:49:50|2490.6|2484.6|2489.9|2483.9|2490.6|2484.6|2489.6|2483.6|7
1623408600000|2021-06-11 10:50:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623408610000|2021-06-11 10:50:10|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1623408630000|2021-06-11 10:50:30|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1623408640000|2021-06-11 10:50:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623408660000|2021-06-11 10:51:00|2490.1|2484.1|2490.4|2484.4|2490.9|2484.9|2489.9|2483.9|6
1623408670000|2021-06-11 10:51:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623408710000|2021-06-11 10:51:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623408730000|2021-06-11 10:52:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623408750000|2021-06-11 10:52:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623408780000|2021-06-11 10:53:00|2489.6|2483.6|2488.6|2482.6|2489.6|2483.6|2488.6|2482.6|3
1623408800000|2021-06-11 10:53:20|2487.9|2481.9|2488.4|2482.4|2488.4|2482.4|2487.9|2481.9|2
1623408830000|2021-06-11 10:53:50|2488.6|2482.6|2488.4|2482.4|2488.9|2482.9|2488.4|2482.4|3
1623408840000|2021-06-11 10:54:00|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1623408890000|2021-06-11 10:54:50|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|4
1623408940000|2021-06-11 10:55:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623408980000|2021-06-11 10:56:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623408990000|2021-06-11 10:56:30|2489.1|2483.1|2489.9|2483.9|2489.9|2483.9|2489.1|2483.1|3
1623409010000|2021-06-11 10:56:50|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1623409020000|2021-06-11 10:57:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623409030000|2021-06-11 10:57:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623409050000|2021-06-11 10:57:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623409080000|2021-06-11 10:58:00|2488.9|2482.9|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|2
1623409090000|2021-06-11 10:58:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623409170000|2021-06-11 10:59:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623409180000|2021-06-11 10:59:40|2489.1|2483.1|2488.9|2482.9|2489.4|2483.4|2488.9|2482.9|4
1623409190000|2021-06-11 10:59:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623409200000|2021-06-11 11:00:00|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1623409240000|2021-06-11 11:00:40|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1623409260000|2021-06-11 11:01:00|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1623409270000|2021-06-11 11:01:10|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1623409280000|2021-06-11 11:01:20|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1623409370000|2021-06-11 11:02:50|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623409530000|2021-06-11 11:05:30|2487.1|2481.1|2484.6|2478.6|2487.1|2481.1|2484.6|2478.6|4
1623409590000|2021-06-11 11:06:30|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623409600000|2021-06-11 11:06:40|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2483.1|2477.1|3
1623409630000|2021-06-11 11:07:10|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2481.9|2475.9|5
1623409650000|2021-06-11 11:07:30|2482.9|2476.9|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|4
1623409660000|2021-06-11 11:07:40|2483.1|2477.1|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|6
1623409670000|2021-06-11 11:07:50|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|3
1623409680000|2021-06-11 11:08:00|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1623409690000|2021-06-11 11:08:10|2483.6|2477.6|2483.1|2477.1|2483.6|2477.6|2483.1|2477.1|3
1623409700000|2021-06-11 11:08:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623409710000|2021-06-11 11:08:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623409730000|2021-06-11 11:08:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|3
1623409740000|2021-06-11 11:09:00|2483.1|2477.1|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|3
1623409760000|2021-06-11 11:09:20|2483.4|2477.4|2483.6|2477.6|2483.9|2477.9|2483.4|2477.4|5
1623409800000|2021-06-11 11:10:00|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|4
1623409840000|2021-06-11 11:10:40|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623409850000|2021-06-11 11:10:50|2484.4|2478.4|2484.9|2478.9|2484.9|2478.9|2484.4|2478.4|2
1623409860000|2021-06-11 11:11:00|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1623409920000|2021-06-11 11:12:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623409940000|2021-06-11 11:12:20|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1623409970000|2021-06-11 11:12:50|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|4
1623409990000|2021-06-11 11:13:10|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623410000000|2021-06-11 11:13:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623410010000|2021-06-11 11:13:30|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623410030000|2021-06-11 11:13:50|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623410050000|2021-06-11 11:14:10|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1623410100000|2021-06-11 11:15:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623410110000|2021-06-11 11:15:10|2485.6|2479.6|2485.1|2479.1|2485.6|2479.6|2485.1|2479.1|2
1623410120000|2021-06-11 11:15:20|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1623410130000|2021-06-11 11:15:30|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1623410160000|2021-06-11 11:16:00|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1623410170000|2021-06-11 11:16:10|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1623410190000|2021-06-11 11:16:30|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623410210000|2021-06-11 11:16:50|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1623410220000|2021-06-11 11:17:00|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623410230000|2021-06-11 11:17:10|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623410250000|2021-06-11 11:17:30|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|3
1623410300000|2021-06-11 11:18:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623410320000|2021-06-11 11:18:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623410340000|2021-06-11 11:19:00|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1623410350000|2021-06-11 11:19:10|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623410370000|2021-06-11 11:19:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623410390000|2021-06-11 11:19:50|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623410400000|2021-06-11 11:20:00|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1623410410000|2021-06-11 11:20:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623410420000|2021-06-11 11:20:20|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623410490000|2021-06-11 11:21:30|2484.9|2478.9|2483.6|2477.6|2484.9|2478.9|2483.6|2477.6|3
1623410500000|2021-06-11 11:21:40|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|4
1623410510000|2021-06-11 11:21:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623410520000|2021-06-11 11:22:00|2481.6|2475.6|2480.9|2474.9|2481.6|2475.6|2480.9|2474.9|4
1623410530000|2021-06-11 11:22:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623410540000|2021-06-11 11:22:20|2479.6|2473.6|2478.9|2472.9|2479.6|2473.6|2478.9|2472.9|2
1623410550000|2021-06-11 11:22:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623410560000|2021-06-11 11:22:40|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.6|2472.6|6
1623410570000|2021-06-11 11:22:50|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1623410580000|2021-06-11 11:23:00|2479.4|2473.4|2480.1|2474.1|2480.1|2474.1|2479.4|2473.4|4
1623410590000|2021-06-11 11:23:10|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|3
1623410600000|2021-06-11 11:23:20|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|3
1623410610000|2021-06-11 11:23:30|2480.6|2474.6|2479.1|2473.1|2480.6|2474.6|2478.6|2472.6|6
1623410620000|2021-06-11 11:23:40|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1623410650000|2021-06-11 11:24:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623410660000|2021-06-11 11:24:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623410700000|2021-06-11 11:25:00|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1623410720000|2021-06-11 11:25:20|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623410770000|2021-06-11 11:26:10|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623410850000|2021-06-11 11:27:30|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623410860000|2021-06-11 11:27:40|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|3
1623410870000|2021-06-11 11:27:50|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|6
1623410880000|2021-06-11 11:28:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623410890000|2021-06-11 11:28:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623410920000|2021-06-11 11:28:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623410930000|2021-06-11 11:28:50|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623410960000|2021-06-11 11:29:20|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|3
1623410990000|2021-06-11 11:29:50|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.4|2473.4|4
1623411000000|2021-06-11 11:30:00|2479.9|2473.9|2479.1|2473.1|2479.9|2473.9|2479.1|2473.1|3
1623411010000|2021-06-11 11:30:10|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|2
1623411020000|2021-06-11 11:30:20|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623411030000|2021-06-11 11:30:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623411040000|2021-06-11 11:30:40|2478.1|2472.1|2477.1|2471.1|2478.1|2472.1|2477.1|2471.1|3
1623411050000|2021-06-11 11:30:50|2476.9|2470.9|2475.6|2469.6|2476.9|2470.9|2475.1|2469.1|4
1623411060000|2021-06-11 11:31:00|2475.9|2469.9|2476.9|2470.9|2476.9|2470.9|2475.6|2469.6|7
1623411070000|2021-06-11 11:31:10|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623411080000|2021-06-11 11:31:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|3
1623411090000|2021-06-11 11:31:30|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2475.6|2469.6|6
1623411130000|2021-06-11 11:32:10|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623411140000|2021-06-11 11:32:20|2476.9|2470.9|2477.6|2471.6|2477.6|2471.6|2476.9|2470.9|4
1623411150000|2021-06-11 11:32:30|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|4
1623411180000|2021-06-11 11:33:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1623411210000|2021-06-11 11:33:30|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|4
1623411250000|2021-06-11 11:34:10|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1623411300000|2021-06-11 11:35:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623411310000|2021-06-11 11:35:10|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1623411390000|2021-06-11 11:36:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623411410000|2021-06-11 11:36:50|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623411440000|2021-06-11 11:37:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623411450000|2021-06-11 11:37:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623411480000|2021-06-11 11:38:00|2477.4|2471.4|2476.6|2470.6|2477.4|2471.4|2476.6|2470.6|4
1623411490000|2021-06-11 11:38:10|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623411510000|2021-06-11 11:38:30|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.1|2471.1|4
1623411520000|2021-06-11 11:38:40|2477.6|2471.6|2477.6|2471.6|2478.1|2472.1|2477.6|2471.6|5
1623411570000|2021-06-11 11:39:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623411590000|2021-06-11 11:39:50|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623411610000|2021-06-11 11:40:10|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1623411640000|2021-06-11 11:40:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623411690000|2021-06-11 11:41:30|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1623411740000|2021-06-11 11:42:20|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1623411810000|2021-06-11 11:43:30|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1623411890000|2021-06-11 11:44:50|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1623411930000|2021-06-11 11:45:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623411940000|2021-06-11 11:45:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623411950000|2021-06-11 11:45:50|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1623411970000|2021-06-11 11:46:10|2478.6|2472.6|2479.9|2473.9|2479.9|2473.9|2478.6|2472.6|3
1623411990000|2021-06-11 11:46:30|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|3
1623412020000|2021-06-11 11:47:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623412030000|2021-06-11 11:47:10|2479.4|2473.4|2480.1|2474.1|2480.1|2474.1|2479.4|2473.4|3
1623412040000|2021-06-11 11:47:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1623412060000|2021-06-11 11:47:40|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|4
1623412070000|2021-06-11 11:47:50|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|2
1623412100000|2021-06-11 11:48:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623412110000|2021-06-11 11:48:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623412120000|2021-06-11 11:48:40|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1623412160000|2021-06-11 11:49:20|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623412170000|2021-06-11 11:49:30|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1623412180000|2021-06-11 11:49:40|2480.9|2474.9|2481.6|2475.6|2481.6|2475.6|2480.9|2474.9|3
1623412190000|2021-06-11 11:49:50|2481.9|2475.9|2481.1|2475.1|2482.6|2476.6|2481.1|2475.1|7
1623412200000|2021-06-11 11:50:00|2480.9|2474.9|2480.1|2474.1|2480.9|2474.9|2480.1|2474.1|6
1623412210000|2021-06-11 11:50:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623412220000|2021-06-11 11:50:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623412250000|2021-06-11 11:50:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623412270000|2021-06-11 11:51:10|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|4
1623412350000|2021-06-11 11:52:30|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623412380000|2021-06-11 11:53:00|2480.1|2474.1|2479.4|2473.4|2480.1|2474.1|2479.4|2473.4|4
1623412400000|2021-06-11 11:53:20|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623412460000|2021-06-11 11:54:20|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623412500000|2021-06-11 11:55:00|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|8
1623412510000|2021-06-11 11:55:10|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|5
1623412520000|2021-06-11 11:55:20|2478.9|2472.9|2478.6|2472.6|2479.1|2473.1|2478.4|2472.4|12
1623412530000|2021-06-11 11:55:30|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1623412540000|2021-06-11 11:55:40|2477.9|2471.9|2479.4|2473.4|2479.9|2473.9|2477.1|2471.1|8
1623412550000|2021-06-11 11:55:50|2479.1|2473.1|2479.1|2473.1|2479.6|2473.6|2478.9|2472.9|9
1623412560000|2021-06-11 11:56:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623412570000|2021-06-11 11:56:10|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|6
1623412580000|2021-06-11 11:56:20|2479.9|2473.9|2480.1|2474.1|2480.4|2474.4|2479.9|2473.9|5
1623412590000|2021-06-11 11:56:30|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1623412600000|2021-06-11 11:56:40|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|4
1623412610000|2021-06-11 11:56:50|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|3
1623412620000|2021-06-11 11:57:00|2481.4|2475.4|2480.6|2474.6|2482.1|2476.1|2480.6|2474.6|7
1623412630000|2021-06-11 11:57:10|2480.4|2474.4|2480.9|2474.9|2482.4|2476.4|2480.4|2474.4|11
1623412640000|2021-06-11 11:57:20|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623412650000|2021-06-11 11:57:30|2479.6|2473.6|2480.1|2474.1|2480.9|2474.9|2479.6|2473.6|9
1623412660000|2021-06-11 11:57:40|2480.4|2474.4|2481.1|2475.1|2481.1|2475.1|2480.4|2474.4|4
1623412670000|2021-06-11 11:57:50|2481.6|2475.6|2482.4|2476.4|2482.4|2476.4|2481.1|2475.1|4
1623412680000|2021-06-11 11:58:00|2482.6|2476.6|2482.8|2476.8|2483.6|2477.6|2481|2475|15
1623412690000|2021-06-11 11:58:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|9
1623412700000|2021-06-11 11:58:20|2482.8|2476.8|2483.5|2477.5|2483.8|2477.8|2482.8|2476.8|4
1623412710000|2021-06-11 11:58:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1623412720000|2021-06-11 11:58:40|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1623412730000|2021-06-11 11:58:50|2482.3|2476.3|2481.6|2475.6|2482.3|2476.3|2481.6|2475.6|4
1623412740000|2021-06-11 11:59:00|2481.4|2475.4|2481.9|2475.9|2482.1|2476.1|2481.4|2475.4|7
1623412750000|2021-06-11 11:59:10|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623412760000|2021-06-11 11:59:20|2481.9|2475.9|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|3
1623412780000|2021-06-11 11:59:40|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|2
1623412790000|2021-06-11 11:59:50|2482.9|2476.9|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|3
1623412810000|2021-06-11 12:00:10|2483.1|2477.1|2484.1|2478.1|2484.1|2478.1|2483.1|2477.1|4
1623412820000|2021-06-11 12:00:20|2484.4|2478.4|2484.6|2478.6|2484.9|2478.9|2484.4|2478.4|4
1623412830000|2021-06-11 12:00:30|2484.4|2478.4|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|2
1623412840000|2021-06-11 12:00:40|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|3
1623412850000|2021-06-11 12:00:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623412860000|2021-06-11 12:01:00|2482.4|2476.4|2481.6|2475.6|2482.4|2476.4|2481.6|2475.6|4
1623412890000|2021-06-11 12:01:30|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|6
1623412910000|2021-06-11 12:01:50|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623412930000|2021-06-11 12:02:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623412990000|2021-06-11 12:03:10|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|4
1623413010000|2021-06-11 12:03:30|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1623413020000|2021-06-11 12:03:40|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.1|2474.1|5
1623413030000|2021-06-11 12:03:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623413050000|2021-06-11 12:04:10|2481.1|2475.1|2482.1|2476.1|2482.1|2476.1|2481.1|2475.1|3
1623413070000|2021-06-11 12:04:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623413080000|2021-06-11 12:04:40|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1623413100000|2021-06-11 12:05:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623413110000|2021-06-11 12:05:10|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1623413120000|2021-06-11 12:05:20|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|2
1623413160000|2021-06-11 12:06:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623413180000|2021-06-11 12:06:20|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623413190000|2021-06-11 12:06:30|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623413250000|2021-06-11 12:07:30|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2481.6|2475.6|5
1623413260000|2021-06-11 12:07:40|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1623413290000|2021-06-11 12:08:10|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623413320000|2021-06-11 12:08:40|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623413390000|2021-06-11 12:09:50|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623413430000|2021-06-11 12:10:30|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1623413460000|2021-06-11 12:11:00|2482.6|2476.6|2481.6|2475.6|2482.6|2476.6|2481.6|2475.6|4
1623413530000|2021-06-11 12:12:10|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|2
1623413550000|2021-06-11 12:12:30|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623413560000|2021-06-11 12:12:40|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623413620000|2021-06-11 12:13:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623413670000|2021-06-11 12:14:30|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1623413700000|2021-06-11 12:15:00|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623413730000|2021-06-11 12:15:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623413850000|2021-06-11 12:17:30|2481.6|2475.6|2480.1|2474.1|2481.6|2475.6|2479.9|2473.9|4
1623413860000|2021-06-11 12:17:40|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623413880000|2021-06-11 12:18:00|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623413890000|2021-06-11 12:18:10|2480.4|2474.4|2481.1|2475.1|2481.1|2475.1|2480.4|2474.4|3
1623413900000|2021-06-11 12:18:20|2481.4|2475.4|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|4
1623413950000|2021-06-11 12:19:10|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623413980000|2021-06-11 12:19:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623414130000|2021-06-11 12:22:10|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1623414140000|2021-06-11 12:22:20|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|2
1623414160000|2021-06-11 12:22:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623414180000|2021-06-11 12:23:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623414240000|2021-06-11 12:24:00|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623414270000|2021-06-11 12:24:30|2482.9|2476.9|2483.6|2477.6|2483.6|2477.6|2482.9|2476.9|3
1623414300000|2021-06-11 12:25:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623414310000|2021-06-11 12:25:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623414320000|2021-06-11 12:25:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623414330000|2021-06-11 12:25:30|2484.1|2478.1|2486.6|2480.6|2486.6|2480.6|2484.1|2478.1|3
1623414340000|2021-06-11 12:25:40|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|5
1623414370000|2021-06-11 12:26:10|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|3
1623414380000|2021-06-11 12:26:20|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1623414410000|2021-06-11 12:26:50|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|3
1623414440000|2021-06-11 12:27:20|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1623414470000|2021-06-11 12:27:50|2485.4|2479.4|2486.6|2480.6|2486.6|2480.6|2485.4|2479.4|4
1623414500000|2021-06-11 12:28:20|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.6|2480.6|2
1623414540000|2021-06-11 12:29:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623414590000|2021-06-11 12:29:50|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1623414630000|2021-06-11 12:30:30|2486.6|2480.6|2485.1|2479.1|2486.6|2480.6|2485.1|2479.1|3
1623414640000|2021-06-11 12:30:40|2484.9|2478.9|2484.4|2478.4|2485.1|2479.1|2484.4|2478.4|4
1623414650000|2021-06-11 12:30:50|2484.1|2478.1|2483.4|2477.4|2484.1|2478.1|2483.4|2477.4|2
1623414680000|2021-06-11 12:31:20|2482.9|2476.9|2483.6|2477.6|2483.9|2477.9|2482.9|2476.9|3
1623414690000|2021-06-11 12:31:30|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623414700000|2021-06-11 12:31:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623414730000|2021-06-11 12:32:10|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623414750000|2021-06-11 12:32:30|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1623414770000|2021-06-11 12:32:50|2482.6|2476.6|2483.4|2477.4|2483.4|2477.4|2482.6|2476.6|4
1623414780000|2021-06-11 12:33:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623414850000|2021-06-11 12:34:10|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1623414860000|2021-06-11 12:34:20|2482.9|2476.9|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|3
1623414870000|2021-06-11 12:34:30|2483.6|2477.6|2484.6|2478.6|2484.6|2478.6|2483.6|2477.6|5
1623414880000|2021-06-11 12:34:40|2484.4|2478.4|2484.6|2478.6|2485.1|2479.1|2484.4|2478.4|3
1623414920000|2021-06-11 12:35:20|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1623414950000|2021-06-11 12:35:50|2485.4|2479.4|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|2
1623414970000|2021-06-11 12:36:10|2485.6|2479.6|2484.9|2478.9|2485.6|2479.6|2484.9|2478.9|4
1623414990000|2021-06-11 12:36:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623415010000|2021-06-11 12:36:50|2484.9|2478.9|2486.4|2480.4|2486.4|2480.4|2484.9|2478.9|3
1623415030000|2021-06-11 12:37:10|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623415050000|2021-06-11 12:37:30|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1623415070000|2021-06-11 12:37:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623415090000|2021-06-11 12:38:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623415100000|2021-06-11 12:38:20|2483.9|2477.9|2483.4|2477.4|2483.9|2477.9|2483.4|2477.4|2
1623415110000|2021-06-11 12:38:30|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|3
1623415120000|2021-06-11 12:38:40|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1623415140000|2021-06-11 12:39:00|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|5
1623415150000|2021-06-11 12:39:10|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623415170000|2021-06-11 12:39:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623415190000|2021-06-11 12:39:50|2483.6|2477.6|2483.1|2477.1|2483.6|2477.6|2483.1|2477.1|5
1623415200000|2021-06-11 12:40:00|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1623415210000|2021-06-11 12:40:10|2482.9|2476.9|2482.4|2476.4|2482.9|2476.9|2482.4|2476.4|2
1623415230000|2021-06-11 12:40:30|2481.6|2475.6|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|4
1623415240000|2021-06-11 12:40:40|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|3
1623415250000|2021-06-11 12:40:50|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1623415260000|2021-06-11 12:41:00|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1623415290000|2021-06-11 12:41:30|2481.6|2475.6|2481.9|2475.9|2482.1|2476.1|2481.6|2475.6|6
1623415320000|2021-06-11 12:42:00|2482.1|2476.1|2483.4|2477.4|2483.6|2477.6|2482.1|2476.1|3
1623415330000|2021-06-11 12:42:10|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|4
1623415340000|2021-06-11 12:42:20|2483.6|2477.6|2484.4|2478.4|2484.4|2478.4|2483.6|2477.6|4
1623415360000|2021-06-11 12:42:40|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2483.1|2477.1|3
1623415370000|2021-06-11 12:42:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623415380000|2021-06-11 12:43:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1623415410000|2021-06-11 12:43:30|2483.1|2477.1|2481.9|2475.9|2483.1|2477.1|2481.9|2475.9|5
1623415420000|2021-06-11 12:43:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623415430000|2021-06-11 12:43:50|2481.1|2475.1|2480.4|2474.4|2481.1|2475.1|2480.4|2474.4|3
1623415450000|2021-06-11 12:44:10|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2479.1|2473.1|4
1623415460000|2021-06-11 12:44:20|2479.4|2473.4|2480.6|2474.6|2480.6|2474.6|2479.4|2473.4|4
1623415480000|2021-06-11 12:44:40|2480.9|2474.9|2481.6|2475.6|2481.6|2475.6|2480.9|2474.9|3
1623415490000|2021-06-11 12:44:50|2481.9|2475.9|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|3
1623415500000|2021-06-11 12:45:00|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623415510000|2021-06-11 12:45:10|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1623415530000|2021-06-11 12:45:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623415540000|2021-06-11 12:45:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623415550000|2021-06-11 12:45:50|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1623415590000|2021-06-11 12:46:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623415600000|2021-06-11 12:46:40|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.6|2474.6|3
1623415620000|2021-06-11 12:47:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623415710000|2021-06-11 12:48:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623415730000|2021-06-11 12:48:50|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|3
1623415740000|2021-06-11 12:49:00|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|3
1623415760000|2021-06-11 12:49:20|2481.6|2475.6|2480.9|2474.9|2481.6|2475.6|2480.6|2474.6|7
1623415770000|2021-06-11 12:49:30|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623415780000|2021-06-11 12:49:40|2480.9|2474.9|2482.1|2476.1|2482.1|2476.1|2480.9|2474.9|5
1623415800000|2021-06-11 12:50:00|2482.4|2476.4|2482.6|2476.6|2482.9|2476.9|2482.4|2476.4|4
1623415830000|2021-06-11 12:50:30|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623415840000|2021-06-11 12:50:40|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1623415860000|2021-06-11 12:51:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623415870000|2021-06-11 12:51:10|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|2
1623415880000|2021-06-11 12:51:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623415910000|2021-06-11 12:51:50|2483.1|2477.1|2482.4|2476.4|2483.1|2477.1|2482.4|2476.4|2
1623415920000|2021-06-11 12:52:00|2482.6|2476.6|2482.9|2476.9|2483.4|2477.4|2482.6|2476.6|4
1623415940000|2021-06-11 12:52:20|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1623415950000|2021-06-11 12:52:30|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1623415960000|2021-06-11 12:52:40|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|3
1623415970000|2021-06-11 12:52:50|2483.4|2477.4|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|3
1623415980000|2021-06-11 12:53:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1623416000000|2021-06-11 12:53:20|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623416010000|2021-06-11 12:53:30|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623416040000|2021-06-11 12:54:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623416050000|2021-06-11 12:54:10|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1623416060000|2021-06-11 12:54:20|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1623416080000|2021-06-11 12:54:40|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|3
1623416100000|2021-06-11 12:55:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623416110000|2021-06-11 12:55:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623416130000|2021-06-11 12:55:30|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623416140000|2021-06-11 12:55:40|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1623416150000|2021-06-11 12:55:50|2483.6|2477.6|2484.4|2478.4|2484.4|2478.4|2483.6|2477.6|3
1623416180000|2021-06-11 12:56:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623416190000|2021-06-11 12:56:30|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|2
1623416200000|2021-06-11 12:56:40|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|3
1623416220000|2021-06-11 12:57:00|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|2
1623416240000|2021-06-11 12:57:20|2484.1|2478.1|2484.6|2478.6|2484.6|2478.6|2484.1|2478.1|2
1623416270000|2021-06-11 12:57:50|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623416280000|2021-06-11 12:58:00|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1623416330000|2021-06-11 12:58:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623416340000|2021-06-11 12:59:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|3
1623416350000|2021-06-11 12:59:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|3
1623416370000|2021-06-11 12:59:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623416390000|2021-06-11 12:59:50|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623416400000|2021-06-11 13:00:00|2484.1|2478.1|2483.6|2477.6|2484.4|2478.4|2483.6|2477.6|3
1623416420000|2021-06-11 13:00:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623416430000|2021-06-11 13:00:30|2484.1|2478.1|2483.6|2477.6|2484.1|2478.1|2483.6|2477.6|3
1623416450000|2021-06-11 13:00:50|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623416470000|2021-06-11 13:01:10|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1623416490000|2021-06-11 13:01:30|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1623416500000|2021-06-11 13:01:40|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623416520000|2021-06-11 13:02:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623416530000|2021-06-11 13:02:10|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1623416540000|2021-06-11 13:02:20|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1623416550000|2021-06-11 13:02:30|2484.1|2478.1|2483.6|2477.6|2484.1|2478.1|2483.6|2477.6|2
1623416560000|2021-06-11 13:02:40|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1623416580000|2021-06-11 13:03:00|2483.9|2477.9|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|3
1623416600000|2021-06-11 13:03:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623416610000|2021-06-11 13:03:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623416620000|2021-06-11 13:03:40|2483.4|2477.4|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|3
1623416630000|2021-06-11 13:03:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|3
1623416640000|2021-06-11 13:04:00|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|2
1623416650000|2021-06-11 13:04:10|2483.4|2477.4|2483.4|2477.4|2483.6|2477.6|2483.1|2477.1|4
1623416680000|2021-06-11 13:04:40|2483.6|2477.6|2483.9|2477.9|2484.1|2478.1|2483.4|2477.4|5
1623416690000|2021-06-11 13:04:50|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|2
1623416700000|2021-06-11 13:05:00|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1623416720000|2021-06-11 13:05:20|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623416730000|2021-06-11 13:05:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623416740000|2021-06-11 13:05:40|2484.6|2478.6|2483.9|2477.9|2484.6|2478.6|2483.6|2477.6|3
1623416750000|2021-06-11 13:05:50|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623416770000|2021-06-11 13:06:10|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|3
1623416780000|2021-06-11 13:06:20|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1623416790000|2021-06-11 13:06:30|2484.1|2478.1|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|4
1623416800000|2021-06-11 13:06:40|2484.1|2478.1|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|3
1623416820000|2021-06-11 13:07:00|2484.4|2478.4|2485.6|2479.6|2485.6|2479.6|2484.4|2478.4|3
1623416830000|2021-06-11 13:07:10|2485.9|2479.9|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|2
1623416840000|2021-06-11 13:07:20|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1623416850000|2021-06-11 13:07:30|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623416860000|2021-06-11 13:07:40|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623416870000|2021-06-11 13:07:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623416880000|2021-06-11 13:08:00|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623416890000|2021-06-11 13:08:10|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1623416900000|2021-06-11 13:08:20|2485.4|2479.4|2484.1|2478.1|2485.4|2479.4|2483.6|2477.6|7
1623416910000|2021-06-11 13:08:30|2484.4|2478.4|2483.6|2477.6|2484.6|2478.6|2483.6|2477.6|5
1623416930000|2021-06-11 13:08:50|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623416940000|2021-06-11 13:09:00|2483.6|2477.6|2482.6|2476.6|2483.6|2477.6|2482.4|2476.4|6
1623416960000|2021-06-11 13:09:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623416970000|2021-06-11 13:09:30|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|3
1623416980000|2021-06-11 13:09:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623416990000|2021-06-11 13:09:50|2481.9|2475.9|2481.1|2475.1|2481.9|2475.9|2481.1|2475.1|3
1623417010000|2021-06-11 13:10:10|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1623417020000|2021-06-11 13:10:20|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623417030000|2021-06-11 13:10:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623417050000|2021-06-11 13:10:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623417060000|2021-06-11 13:11:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|3
1623417080000|2021-06-11 13:11:20|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|2
1623417090000|2021-06-11 13:11:30|2482.4|2476.4|2483.1|2477.1|2483.4|2477.4|2482.4|2476.4|7
1623417100000|2021-06-11 13:11:40|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1623417110000|2021-06-11 13:11:50|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623417120000|2021-06-11 13:12:00|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1623417130000|2021-06-11 13:12:10|2485.1|2479.1|2483.4|2477.4|2485.1|2479.1|2483.1|2477.1|5
1623417140000|2021-06-11 13:12:20|2483.1|2477.1|2482.4|2476.4|2483.1|2477.1|2482.1|2476.1|6
1623417150000|2021-06-11 13:12:30|2482.6|2476.6|2482.9|2476.9|2483.4|2477.4|2482.6|2476.6|4
1623417170000|2021-06-11 13:12:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623417180000|2021-06-11 13:13:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623417190000|2021-06-11 13:13:10|2483.9|2477.9|2484.4|2478.4|2484.4|2478.4|2483.9|2477.9|3
1623417200000|2021-06-11 13:13:20|2484.6|2478.6|2485.4|2479.4|2485.6|2479.6|2484.6|2478.6|5
1623417210000|2021-06-11 13:13:30|2485.9|2479.9|2485.1|2479.1|2485.9|2479.9|2485.1|2479.1|3
1623417220000|2021-06-11 13:13:40|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623417230000|2021-06-11 13:13:50|2485.1|2479.1|2485.4|2479.4|2485.6|2479.6|2485.1|2479.1|4
1623417240000|2021-06-11 13:14:00|2485.6|2479.6|2486.6|2480.6|2486.6|2480.6|2485.6|2479.6|4
1623417250000|2021-06-11 13:14:10|2487.1|2481.1|2484.6|2478.6|2487.1|2481.1|2484.6|2478.6|4
1623417280000|2021-06-11 13:14:40|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1623417290000|2021-06-11 13:14:50|2484.9|2478.9|2483.9|2477.9|2484.9|2478.9|2483.9|2477.9|3
1623417310000|2021-06-11 13:15:10|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623417330000|2021-06-11 13:15:30|2484.6|2478.6|2484.1|2478.1|2484.9|2478.9|2484.1|2478.1|4
1623417360000|2021-06-11 13:16:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623417370000|2021-06-11 13:16:10|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623417380000|2021-06-11 13:16:20|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1623417390000|2021-06-11 13:16:30|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623417400000|2021-06-11 13:16:40|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623417410000|2021-06-11 13:16:50|2483.4|2477.4|2483.6|2477.6|2483.9|2477.9|2483.4|2477.4|3
1623417420000|2021-06-11 13:17:00|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1623417430000|2021-06-11 13:17:10|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.1|2478.1|3
1623417450000|2021-06-11 13:17:30|2484.9|2478.9|2484.1|2478.1|2484.9|2478.9|2484.1|2478.1|2
1623417460000|2021-06-11 13:17:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623417480000|2021-06-11 13:18:00|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|4
1623417510000|2021-06-11 13:18:30|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1623417520000|2021-06-11 13:18:40|2482.9|2476.9|2482.4|2476.4|2482.9|2476.9|2482.4|2476.4|3
1623417540000|2021-06-11 13:19:00|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|3
1623417550000|2021-06-11 13:19:10|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|3
1623417610000|2021-06-11 13:20:10|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623417620000|2021-06-11 13:20:20|2481.6|2475.6|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|3
1623417640000|2021-06-11 13:20:40|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|3
1623417670000|2021-06-11 13:21:10|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1623417680000|2021-06-11 13:21:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623417690000|2021-06-11 13:21:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|3
1623417700000|2021-06-11 13:21:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623417740000|2021-06-11 13:22:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623417750000|2021-06-11 13:22:30|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623417760000|2021-06-11 13:22:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623417780000|2021-06-11 13:23:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623417790000|2021-06-11 13:23:10|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|3
1623417820000|2021-06-11 13:23:40|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2479.6|2473.6|3
1623417830000|2021-06-11 13:23:50|2479.4|2473.4|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|3
1623417840000|2021-06-11 13:24:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623417900000|2021-06-11 13:25:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623417910000|2021-06-11 13:25:10|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1623417990000|2021-06-11 13:26:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623418010000|2021-06-11 13:26:50|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623418020000|2021-06-11 13:27:00|2480.6|2474.6|2481.9|2475.9|2481.9|2475.9|2480.6|2474.6|4
1623418030000|2021-06-11 13:27:10|2481.6|2475.6|2482.6|2476.6|2482.6|2476.6|2481.6|2475.6|4
1623418040000|2021-06-11 13:27:20|2482.9|2476.9|2481.9|2475.9|2482.9|2476.9|2481.9|2475.9|4
1623418060000|2021-06-11 13:27:40|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1623418070000|2021-06-11 13:27:50|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623418080000|2021-06-11 13:28:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623418100000|2021-06-11 13:28:20|2480.9|2474.9|2479.6|2473.6|2480.9|2474.9|2479.6|2473.6|3
1623418110000|2021-06-11 13:28:30|2479.1|2473.1|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|4
1623418120000|2021-06-11 13:28:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623418130000|2021-06-11 13:28:50|2479.4|2473.4|2480.6|2474.6|2480.6|2474.6|2479.4|2473.4|5
1623418140000|2021-06-11 13:29:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623418150000|2021-06-11 13:29:10|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1623418170000|2021-06-11 13:29:30|2481.6|2475.6|2482.4|2476.4|2482.4|2476.4|2481.6|2475.6|6
1623418180000|2021-06-11 13:29:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623418190000|2021-06-11 13:29:50|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1623418200000|2021-06-11 13:30:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623418210000|2021-06-11 13:30:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623418220000|2021-06-11 13:30:20|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623418230000|2021-06-11 13:30:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623418270000|2021-06-11 13:31:10|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1623418280000|2021-06-11 13:31:20|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1623418290000|2021-06-11 13:31:30|2481.6|2475.6|2481.9|2475.9|2482.1|2476.1|2481.6|2475.6|5
1623418310000|2021-06-11 13:31:50|2481.6|2475.6|2482.4|2476.4|2482.4|2476.4|2481.6|2475.6|4
1623418350000|2021-06-11 13:32:30|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.1|2476.1|6
1623418360000|2021-06-11 13:32:40|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2481.1|2475.1|4
1623418380000|2021-06-11 13:33:00|2481.1|2475.1|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|3
1623418390000|2021-06-11 13:33:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623418400000|2021-06-11 13:33:20|2480.1|2474.1|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|4
1623418430000|2021-06-11 13:33:50|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623418450000|2021-06-11 13:34:10|2479.4|2473.4|2478.6|2472.6|2479.6|2473.6|2478.6|2472.6|5
1623418460000|2021-06-11 13:34:20|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1623418470000|2021-06-11 13:34:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623418480000|2021-06-11 13:34:40|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|3
1623418490000|2021-06-11 13:34:50|2478.9|2472.9|2479.9|2473.9|2480.1|2474.1|2478.9|2472.9|7
1623418500000|2021-06-11 13:35:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623418510000|2021-06-11 13:35:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623418530000|2021-06-11 13:35:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623418570000|2021-06-11 13:36:10|2480.6|2474.6|2480.4|2474.4|2482.1|2476.1|2480.4|2474.4|5
1623418590000|2021-06-11 13:36:30|2480.1|2474.1|2478.4|2472.4|2480.1|2474.1|2478.4|2472.4|5
1623418620000|2021-06-11 13:37:00|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1623418630000|2021-06-11 13:37:10|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1623418640000|2021-06-11 13:37:20|2479.1|2473.1|2479.9|2473.9|2479.9|2473.9|2479.1|2473.1|3
1623418670000|2021-06-11 13:37:50|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.1|2473.1|3
1623418700000|2021-06-11 13:38:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623418710000|2021-06-11 13:38:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623418720000|2021-06-11 13:38:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2477.9|2471.9|4
1623418770000|2021-06-11 13:39:30|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1623418800000|2021-06-11 13:40:00|2478.6|2472.6|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|4
1623418810000|2021-06-11 13:40:10|2478.6|2472.6|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|3
1623418820000|2021-06-11 13:40:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623418830000|2021-06-11 13:40:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623418850000|2021-06-11 13:40:50|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623418860000|2021-06-11 13:41:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623418870000|2021-06-11 13:41:10|2480.1|2474.1|2480.4|2474.4|2480.6|2474.6|2480.1|2474.1|4
1623418890000|2021-06-11 13:41:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623418900000|2021-06-11 13:41:40|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1623418950000|2021-06-11 13:42:30|2480.1|2474.1|2479.1|2473.1|2480.1|2474.1|2479.1|2473.1|4
1623418970000|2021-06-11 13:42:50|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623418980000|2021-06-11 13:43:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623418990000|2021-06-11 13:43:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623419070000|2021-06-11 13:44:30|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1623419080000|2021-06-11 13:44:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623419100000|2021-06-11 13:45:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623419110000|2021-06-11 13:45:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623419120000|2021-06-11 13:45:20|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623419130000|2021-06-11 13:45:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623419180000|2021-06-11 13:46:20|2479.4|2473.4|2478.4|2472.4|2479.4|2473.4|2478.4|2472.4|4
1623419190000|2021-06-11 13:46:30|2478.1|2472.1|2477.1|2471.1|2478.1|2472.1|2477.1|2471.1|4
1623419210000|2021-06-11 13:46:50|2478.1|2472.1|2478.4|2472.4|2478.6|2472.6|2478.1|2472.1|4
1623419240000|2021-06-11 13:47:20|2477.4|2471.4|2476.4|2470.4|2477.4|2471.4|2476.4|2470.4|4
1623419260000|2021-06-11 13:47:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623419280000|2021-06-11 13:48:00|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.9|2469.9|3
1623419310000|2021-06-11 13:48:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623419330000|2021-06-11 13:48:50|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.4|2470.4|4
1623419350000|2021-06-11 13:49:10|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623419360000|2021-06-11 13:49:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623419400000|2021-06-11 13:50:00|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|2
1623419410000|2021-06-11 13:50:10|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|2
1623419430000|2021-06-11 13:50:30|2478.4|2472.4|2477.4|2471.4|2478.4|2472.4|2477.4|2471.4|5
1623419440000|2021-06-11 13:50:40|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623419450000|2021-06-11 13:50:50|2477.4|2471.4|2476.1|2470.1|2477.6|2471.6|2476.1|2470.1|4
1623419460000|2021-06-11 13:51:00|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|3
1623419490000|2021-06-11 13:51:30|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|2
1623419520000|2021-06-11 13:52:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623419530000|2021-06-11 13:52:10|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623419580000|2021-06-11 13:53:00|2476.1|2470.1|2474.9|2468.9|2476.1|2470.1|2474.9|2468.9|2
1623419630000|2021-06-11 13:53:50|2474.6|2468.6|2473.4|2467.4|2474.6|2468.6|2473.1|2467.1|5
1623419640000|2021-06-11 13:54:00|2473.1|2467.1|2471.4|2465.4|2473.1|2467.1|2471.4|2465.4|4
1623419650000|2021-06-11 13:54:10|2471.6|2465.6|2472.1|2466.1|2472.1|2466.1|2471.6|2465.6|5
1623419660000|2021-06-11 13:54:20|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|3
1623419670000|2021-06-11 13:54:30|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623419680000|2021-06-11 13:54:40|2471.4|2465.4|2470.6|2464.6|2471.4|2465.4|2470.6|2464.6|2
1623419690000|2021-06-11 13:54:50|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1623419700000|2021-06-11 13:55:00|2470.6|2464.6|2469.9|2463.9|2470.6|2464.6|2469.6|2463.6|3
1623419710000|2021-06-11 13:55:10|2469.6|2463.6|2469.6|2463.6|2470.1|2464.1|2468.6|2462.6|10
1623419720000|2021-06-11 13:55:20|2469.4|2463.4|2468.9|2462.9|2469.6|2463.6|2468.9|2462.9|3
1623419730000|2021-06-11 13:55:30|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623419740000|2021-06-11 13:55:40|2468.4|2462.4|2467.9|2461.9|2468.4|2462.4|2467.9|2461.9|2
1623419750000|2021-06-11 13:55:50|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1623419760000|2021-06-11 13:56:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623419780000|2021-06-11 13:56:20|2467.4|2461.4|2467.9|2461.9|2467.9|2461.9|2467.1|2461.1|7
1623419800000|2021-06-11 13:56:40|2467.6|2461.6|2466.6|2460.6|2467.6|2461.6|2466.6|2460.6|3
1623419810000|2021-06-11 13:56:50|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1623419830000|2021-06-11 13:57:10|2466.9|2460.9|2467.4|2461.4|2467.4|2461.4|2466.9|2460.9|2
1623419840000|2021-06-11 13:57:20|2467.1|2461.1|2467.4|2461.4|2467.6|2461.6|2467.1|2461.1|4
1623419850000|2021-06-11 13:57:30|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2466.9|2460.9|4
1623419860000|2021-06-11 13:57:40|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|4
1623419870000|2021-06-11 13:57:50|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623419880000|2021-06-11 13:58:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623419890000|2021-06-11 13:58:10|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623419900000|2021-06-11 13:58:20|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623419910000|2021-06-11 13:58:30|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623419920000|2021-06-11 13:58:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623419940000|2021-06-11 13:59:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|3
1623419950000|2021-06-11 13:59:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623419960000|2021-06-11 13:59:20|2467.1|2461.1|2467.6|2461.6|2467.6|2461.6|2467.1|2461.1|3
1623419970000|2021-06-11 13:59:30|2467.4|2461.4|2467.9|2461.9|2467.9|2461.9|2467.4|2461.4|3
1623420030000|2021-06-11 14:00:30|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1623420040000|2021-06-11 14:00:40|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623420050000|2021-06-11 14:00:50|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|3
1623420060000|2021-06-11 14:01:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623420070000|2021-06-11 14:01:10|2467.9|2461.9|2466.9|2460.9|2467.9|2461.9|2466.9|2460.9|4
1623420080000|2021-06-11 14:01:20|2467.1|2461.1|2466.9|2460.9|2467.4|2461.4|2466.9|2460.9|4
1623420090000|2021-06-11 14:01:30|2467.1|2461.1|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|5
1623420100000|2021-06-11 14:01:40|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1623420110000|2021-06-11 14:01:50|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623420120000|2021-06-11 14:02:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623420130000|2021-06-11 14:02:10|2467.4|2461.4|2466.9|2460.9|2467.4|2461.4|2466.9|2460.9|2
1623420140000|2021-06-11 14:02:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623420160000|2021-06-11 14:02:40|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1623420180000|2021-06-11 14:03:00|2466.6|2460.6|2465.1|2459.1|2466.6|2460.6|2464.6|2458.6|7
1623420220000|2021-06-11 14:03:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623420230000|2021-06-11 14:03:50|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1623420240000|2021-06-11 14:04:00|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|4
1623420250000|2021-06-11 14:04:10|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623420270000|2021-06-11 14:04:30|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623420290000|2021-06-11 14:04:50|2463.9|2457.9|2463.4|2457.4|2463.9|2457.9|2463.4|2457.4|2
1623420310000|2021-06-11 14:05:10|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|2
1623420340000|2021-06-11 14:05:40|2463.6|2457.6|2464.6|2458.6|2464.6|2458.6|2463.6|2457.6|4
1623420350000|2021-06-11 14:05:50|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2464.1|2458.1|2
1623420370000|2021-06-11 14:06:10|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1623420390000|2021-06-11 14:06:30|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623420440000|2021-06-11 14:07:20|2463.6|2457.6|2464.1|2458.1|2464.1|2458.1|2463.6|2457.6|3
1623420460000|2021-06-11 14:07:40|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1623420470000|2021-06-11 14:07:50|2464.9|2458.9|2465.6|2459.6|2465.6|2459.6|2464.9|2458.9|4
1623420480000|2021-06-11 14:08:00|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1623420490000|2021-06-11 14:08:10|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1623420500000|2021-06-11 14:08:20|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1623420520000|2021-06-11 14:08:40|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1623420530000|2021-06-11 14:08:50|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623420550000|2021-06-11 14:09:10|2466.1|2460.1|2466.6|2460.6|2467.1|2461.1|2466.1|2460.1|5
1623420560000|2021-06-11 14:09:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623420580000|2021-06-11 14:09:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623420590000|2021-06-11 14:09:50|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|2
1623420600000|2021-06-11 14:10:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|3
1623420610000|2021-06-11 14:10:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623420620000|2021-06-11 14:10:20|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623420630000|2021-06-11 14:10:30|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.1|2460.1|6
1623420640000|2021-06-11 14:10:40|2466.1|2460.1|2465.4|2459.4|2466.1|2460.1|2465.4|2459.4|2
1623420660000|2021-06-11 14:11:00|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|3
1623420670000|2021-06-11 14:11:10|2464.1|2458.1|2464.9|2458.9|2464.9|2458.9|2463.9|2457.9|4
1623420680000|2021-06-11 14:11:20|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|3
1623420690000|2021-06-11 14:11:30|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623420700000|2021-06-11 14:11:40|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623420720000|2021-06-11 14:12:00|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623420730000|2021-06-11 14:12:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623420740000|2021-06-11 14:12:20|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623420760000|2021-06-11 14:12:40|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623420790000|2021-06-11 14:13:10|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623420800000|2021-06-11 14:13:20|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623420820000|2021-06-11 14:13:40|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|3
1623420830000|2021-06-11 14:13:50|2465.4|2459.4|2466.1|2460.1|2466.1|2460.1|2465.4|2459.4|4
1623420840000|2021-06-11 14:14:00|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|2
1623420910000|2021-06-11 14:15:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623420920000|2021-06-11 14:15:20|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623420970000|2021-06-11 14:16:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623420980000|2021-06-11 14:16:20|2466.9|2460.9|2467.4|2461.4|2467.4|2461.4|2466.9|2460.9|3
1623420990000|2021-06-11 14:16:30|2467.1|2461.1|2467.1|2461.1|2467.4|2461.4|2466.9|2460.9|5
1623421000000|2021-06-11 14:16:40|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623421010000|2021-06-11 14:16:50|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623421020000|2021-06-11 14:17:00|2467.4|2461.4|2466.9|2460.9|2467.4|2461.4|2466.9|2460.9|3
1623421040000|2021-06-11 14:17:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623421050000|2021-06-11 14:17:30|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623421060000|2021-06-11 14:17:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623421080000|2021-06-11 14:18:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623421090000|2021-06-11 14:18:10|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1623421100000|2021-06-11 14:18:20|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623421120000|2021-06-11 14:18:40|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1623421160000|2021-06-11 14:19:20|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623421210000|2021-06-11 14:20:10|2466.6|2460.6|2465.6|2459.6|2466.6|2460.6|2465.4|2459.4|5
1623421250000|2021-06-11 14:20:50|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1623421260000|2021-06-11 14:21:00|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623421280000|2021-06-11 14:21:20|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1623421300000|2021-06-11 14:21:40|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1623421330000|2021-06-11 14:22:10|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1623421350000|2021-06-11 14:22:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623421370000|2021-06-11 14:22:50|2465.9|2459.9|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|3
1623421390000|2021-06-11 14:23:10|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|3
1623421410000|2021-06-11 14:23:30|2466.6|2460.6|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|4
1623421430000|2021-06-11 14:23:50|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1623421440000|2021-06-11 14:24:00|2467.1|2461.1|2466.9|2460.9|2467.4|2461.4|2466.9|2460.9|5
1623421450000|2021-06-11 14:24:10|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1623421460000|2021-06-11 14:24:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623421470000|2021-06-11 14:24:30|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623421490000|2021-06-11 14:24:50|2467.1|2461.1|2467.4|2461.4|2467.6|2461.6|2467.1|2461.1|3
1623421510000|2021-06-11 14:25:10|2467.1|2461.1|2466.6|2460.6|2467.1|2461.1|2466.6|2460.6|2
1623421520000|2021-06-11 14:25:20|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623421530000|2021-06-11 14:25:30|2466.9|2460.9|2466.6|2460.6|2467.1|2461.1|2466.6|2460.6|4
1623421540000|2021-06-11 14:25:40|2466.4|2460.4|2466.4|2460.4|2466.9|2460.9|2465.9|2459.9|10
1623421550000|2021-06-11 14:25:50|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1623421560000|2021-06-11 14:26:00|2465.6|2459.6|2464.9|2458.9|2465.6|2459.6|2464.9|2458.9|4
1623421570000|2021-06-11 14:26:10|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623421580000|2021-06-11 14:26:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623421590000|2021-06-11 14:26:30|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1623421610000|2021-06-11 14:26:50|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1623421640000|2021-06-11 14:27:20|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1623421670000|2021-06-11 14:27:50|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1623421680000|2021-06-11 14:28:00|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1623421690000|2021-06-11 14:28:10|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623421700000|2021-06-11 14:28:20|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1623421710000|2021-06-11 14:28:30|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623421730000|2021-06-11 14:28:50|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1623421740000|2021-06-11 14:29:00|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623421760000|2021-06-11 14:29:20|2465.6|2459.6|2465.9|2459.9|2466.1|2460.1|2465.6|2459.6|4
1623421770000|2021-06-11 14:29:30|2465.6|2459.6|2466.6|2460.6|2466.6|2460.6|2465.6|2459.6|4
1623421800000|2021-06-11 14:30:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623421810000|2021-06-11 14:30:10|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1623421850000|2021-06-11 14:30:50|2467.1|2461.1|2465.9|2459.9|2467.1|2461.1|2465.9|2459.9|5
1623421870000|2021-06-11 14:31:10|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1623421880000|2021-06-11 14:31:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623421930000|2021-06-11 14:32:10|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623421950000|2021-06-11 14:32:30|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1623421960000|2021-06-11 14:32:40|2466.6|2460.6|2467.4|2461.4|2467.9|2461.9|2466.6|2460.6|5
1623421970000|2021-06-11 14:32:50|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|3
1623421980000|2021-06-11 14:33:00|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1623422000000|2021-06-11 14:33:20|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1623422010000|2021-06-11 14:33:30|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623422030000|2021-06-11 14:33:50|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1623422090000|2021-06-11 14:34:50|2467.9|2461.9|2466.9|2460.9|2467.9|2461.9|2466.9|2460.9|5
1623422100000|2021-06-11 14:35:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623422120000|2021-06-11 14:35:20|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623422140000|2021-06-11 14:35:40|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623422150000|2021-06-11 14:35:50|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623422160000|2021-06-11 14:36:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623422180000|2021-06-11 14:36:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623422240000|2021-06-11 14:37:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623422250000|2021-06-11 14:37:30|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1623422310000|2021-06-11 14:38:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623422330000|2021-06-11 14:38:50|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623422370000|2021-06-11 14:39:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623422380000|2021-06-11 14:39:40|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623422390000|2021-06-11 14:39:50|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623422400000|2021-06-11 14:40:00|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623422410000|2021-06-11 14:40:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623422420000|2021-06-11 14:40:20|2465.4|2459.4|2464.4|2458.4|2465.4|2459.4|2464.4|2458.4|3
1623422460000|2021-06-11 14:41:00|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1623422500000|2021-06-11 14:41:40|2464.1|2458.1|2464.9|2458.9|2464.9|2458.9|2464.1|2458.1|2
1623422520000|2021-06-11 14:42:00|2464.6|2458.6|2463.9|2457.9|2464.6|2458.6|2463.9|2457.9|2
1623422530000|2021-06-11 14:42:10|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623422540000|2021-06-11 14:42:20|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1623422550000|2021-06-11 14:42:30|2464.9|2458.9|2466.1|2460.1|2466.1|2460.1|2464.9|2458.9|3
1623422560000|2021-06-11 14:42:40|2465.6|2459.6|2465.6|2459.6|2466.1|2460.1|2465.6|2459.6|3
1623422570000|2021-06-11 14:42:50|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623422610000|2021-06-11 14:43:30|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1623422620000|2021-06-11 14:43:40|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1623422650000|2021-06-11 14:44:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623422660000|2021-06-11 14:44:20|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1623422670000|2021-06-11 14:44:30|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1623422690000|2021-06-11 14:44:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|3
1623422700000|2021-06-11 14:45:00|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623422750000|2021-06-11 14:45:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623422760000|2021-06-11 14:46:00|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623422770000|2021-06-11 14:46:10|2465.1|2459.1|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|3
1623422780000|2021-06-11 14:46:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623422820000|2021-06-11 14:47:00|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|2
1623422860000|2021-06-11 14:47:40|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1623422940000|2021-06-11 14:49:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623422950000|2021-06-11 14:49:10|2464.1|2458.1|2465.1|2459.1|2465.1|2459.1|2464.1|2458.1|6
1623422980000|2021-06-11 14:49:40|2465.4|2459.4|2466.6|2460.6|2466.6|2460.6|2465.4|2459.4|3
1623422990000|2021-06-11 14:49:50|2467.1|2461.1|2467.6|2461.6|2467.6|2461.6|2467.1|2461.1|2
1623423010000|2021-06-11 14:50:10|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1623423080000|2021-06-11 14:51:20|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623423090000|2021-06-11 14:51:30|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|3
1623423100000|2021-06-11 14:51:40|2466.9|2460.9|2468.1|2462.1|2468.6|2462.6|2466.9|2460.9|4
1623423130000|2021-06-11 14:52:10|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|3
1623423140000|2021-06-11 14:52:20|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623423150000|2021-06-11 14:52:30|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623423170000|2021-06-11 14:52:50|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623423180000|2021-06-11 14:53:00|2467.1|2461.1|2466.4|2460.4|2467.1|2461.1|2466.4|2460.4|4
1623423190000|2021-06-11 14:53:10|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623423200000|2021-06-11 14:53:20|2465.9|2459.9|2465.1|2459.1|2465.9|2459.9|2465.1|2459.1|3
1623423210000|2021-06-11 14:53:30|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623423220000|2021-06-11 14:53:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623423230000|2021-06-11 14:53:50|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|2
1623423240000|2021-06-11 14:54:00|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|4
1623423260000|2021-06-11 14:54:20|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.4|2459.4|4
1623423270000|2021-06-11 14:54:30|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1623423280000|2021-06-11 14:54:40|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623423290000|2021-06-11 14:54:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623423300000|2021-06-11 14:55:00|2465.1|2459.1|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|2
1623423310000|2021-06-11 14:55:10|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623423320000|2021-06-11 14:55:20|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2464.9|2458.9|3
1623423330000|2021-06-11 14:55:30|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1623423350000|2021-06-11 14:55:50|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623423370000|2021-06-11 14:56:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623423390000|2021-06-11 14:56:30|2465.6|2459.6|2466.1|2460.1|2466.6|2460.6|2465.6|2459.6|11
1623423400000|2021-06-11 14:56:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623423450000|2021-06-11 14:57:30|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623423480000|2021-06-11 14:58:00|2465.9|2459.9|2465.6|2459.6|2466.4|2460.4|2465.1|2459.1|6
1623423490000|2021-06-11 14:58:10|2465.9|2459.9|2465.6|2459.6|2466.1|2460.1|2465.1|2459.1|6
1623423510000|2021-06-11 14:58:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623423530000|2021-06-11 14:58:50|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623423540000|2021-06-11 14:59:00|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623423550000|2021-06-11 14:59:10|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1623423560000|2021-06-11 14:59:20|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623423580000|2021-06-11 14:59:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623423590000|2021-06-11 14:59:50|2465.1|2459.1|2465.6|2459.6|2465.6|2459.6|2465.1|2459.1|2
1623423600000|2021-06-11 15:00:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623423610000|2021-06-11 15:00:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623423620000|2021-06-11 15:00:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623423630000|2021-06-11 15:00:30|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1623423660000|2021-06-11 15:01:00|2466.6|2460.6|2464.9|2458.9|2466.6|2460.6|2464.9|2458.9|5
1623423670000|2021-06-11 15:01:10|2465.1|2459.1|2464.4|2458.4|2465.1|2459.1|2464.4|2458.4|3
1623423680000|2021-06-11 15:01:20|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623423700000|2021-06-11 15:01:40|2463.9|2457.9|2465.4|2459.4|2465.4|2459.4|2463.9|2457.9|3
1623423720000|2021-06-11 15:02:00|2465.6|2459.6|2466.4|2460.4|2466.4|2460.4|2465.6|2459.6|3
1623423740000|2021-06-11 15:02:20|2466.6|2460.6|2467.1|2461.1|2467.1|2461.1|2466.4|2460.4|4
1623423750000|2021-06-11 15:02:30|2467.4|2461.4|2466.9|2460.9|2467.9|2461.9|2466.9|2460.9|5
1623423760000|2021-06-11 15:02:40|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|3
1623423780000|2021-06-11 15:03:00|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623423790000|2021-06-11 15:03:10|2466.6|2460.6|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|3
1623423830000|2021-06-11 15:03:50|2466.4|2460.4|2467.1|2461.1|2467.4|2461.4|2466.4|2460.4|6
1623423840000|2021-06-11 15:04:00|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623423870000|2021-06-11 15:04:30|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1623423890000|2021-06-11 15:04:50|2466.4|2460.4|2466.6|2460.6|2466.9|2460.9|2466.4|2460.4|4
1623423900000|2021-06-11 15:05:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623423930000|2021-06-11 15:05:30|2466.1|2460.1|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|5
1623423970000|2021-06-11 15:06:10|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1623423980000|2021-06-11 15:06:20|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1623424020000|2021-06-11 15:07:00|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1623424030000|2021-06-11 15:07:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623424040000|2021-06-11 15:07:20|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623424050000|2021-06-11 15:07:30|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1623424070000|2021-06-11 15:07:50|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623424120000|2021-06-11 15:08:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623424150000|2021-06-11 15:09:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623424170000|2021-06-11 15:09:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623424180000|2021-06-11 15:09:40|2466.4|2460.4|2465.9|2459.9|2466.4|2460.4|2465.9|2459.9|3
1623424190000|2021-06-11 15:09:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623424200000|2021-06-11 15:10:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623424210000|2021-06-11 15:10:10|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2466.6|2460.6|4
1623424260000|2021-06-11 15:11:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623424270000|2021-06-11 15:11:10|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.4|2460.4|4
1623424280000|2021-06-11 15:11:20|2466.9|2460.9|2467.4|2461.4|2467.4|2461.4|2466.9|2460.9|3
1623424290000|2021-06-11 15:11:30|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623424300000|2021-06-11 15:11:40|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623424310000|2021-06-11 15:11:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623424320000|2021-06-11 15:12:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|4
1623424350000|2021-06-11 15:12:30|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623424380000|2021-06-11 15:13:00|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623424400000|2021-06-11 15:13:20|2466.6|2460.6|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|2
1623424410000|2021-06-11 15:13:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623424440000|2021-06-11 15:14:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623424490000|2021-06-11 15:14:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623424500000|2021-06-11 15:15:00|2467.1|2461.1|2467.6|2461.6|2467.6|2461.6|2467.1|2461.1|2
1623424530000|2021-06-11 15:15:30|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1623424550000|2021-06-11 15:15:50|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623424600000|2021-06-11 15:16:40|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623424680000|2021-06-11 15:18:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623424690000|2021-06-11 15:18:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623424800000|2021-06-11 15:20:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623424830000|2021-06-11 15:20:30|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1623424850000|2021-06-11 15:20:50|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623424860000|2021-06-11 15:21:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623424890000|2021-06-11 15:21:30|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623424920000|2021-06-11 15:22:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623425000000|2021-06-11 15:23:20|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623425010000|2021-06-11 15:23:30|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623425110000|2021-06-11 15:25:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623425140000|2021-06-11 15:25:40|2466.9|2460.9|2465.4|2459.4|2466.9|2460.9|2465.4|2459.4|4
1623425150000|2021-06-11 15:25:50|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1623425160000|2021-06-11 15:26:00|2466.1|2460.1|2465.6|2459.6|2466.1|2460.1|2465.6|2459.6|3
1623425180000|2021-06-11 15:26:20|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623425190000|2021-06-11 15:26:30|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623425210000|2021-06-11 15:26:50|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1623425220000|2021-06-11 15:27:00|2466.9|2460.9|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|3
1623425230000|2021-06-11 15:27:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623425250000|2021-06-11 15:27:30|2466.4|2460.4|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|2
1623425270000|2021-06-11 15:27:50|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1623425280000|2021-06-11 15:28:00|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1623425310000|2021-06-11 15:28:30|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1623425320000|2021-06-11 15:28:40|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623425340000|2021-06-11 15:29:00|2466.1|2460.1|2466.4|2460.4|2466.6|2460.6|2465.9|2459.9|4
1623425360000|2021-06-11 15:29:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|3
1623425370000|2021-06-11 15:29:30|2467.1|2461.1|2467.9|2461.9|2467.9|2461.9|2467.1|2461.1|4
1623425380000|2021-06-11 15:29:40|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|4
1623425390000|2021-06-11 15:29:50|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1623425400000|2021-06-11 15:30:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623425420000|2021-06-11 15:30:20|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.1|2461.1|9
1623425430000|2021-06-11 15:30:30|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623425440000|2021-06-11 15:30:40|2467.6|2461.6|2467.9|2461.9|2468.1|2462.1|2467.6|2461.6|9
1623425460000|2021-06-11 15:31:00|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|8
1623425470000|2021-06-11 15:31:10|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2466.6|2460.6|8
1623425480000|2021-06-11 15:31:20|2467.4|2461.4|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|8
1623425490000|2021-06-11 15:31:30|2466.9|2460.9|2467.6|2461.6|2467.6|2461.6|2466.9|2460.9|6
1623425500000|2021-06-11 15:31:40|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|4
1623425510000|2021-06-11 15:31:50|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|7
1623425520000|2021-06-11 15:32:00|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1623425530000|2021-06-11 15:32:10|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|4
1623425540000|2021-06-11 15:32:20|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|4
1623425550000|2021-06-11 15:32:30|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623425560000|2021-06-11 15:32:40|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623425580000|2021-06-11 15:33:00|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2467.6|2461.6|5
1623425590000|2021-06-11 15:33:10|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|4
1623425610000|2021-06-11 15:33:30|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|3
1623425620000|2021-06-11 15:33:40|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1623425640000|2021-06-11 15:34:00|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1623425650000|2021-06-11 15:34:10|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1623425660000|2021-06-11 15:34:20|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|4
1623425700000|2021-06-11 15:35:00|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|3
1623425710000|2021-06-11 15:35:10|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1623425720000|2021-06-11 15:35:20|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623425740000|2021-06-11 15:35:40|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623425750000|2021-06-11 15:35:50|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1623425760000|2021-06-11 15:36:00|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1623425780000|2021-06-11 15:36:20|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1623425800000|2021-06-11 15:36:40|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1623425950000|2021-06-11 15:39:10|2467.6|2461.6|2466.9|2460.9|2467.6|2461.6|2466.9|2460.9|2
1623425960000|2021-06-11 15:39:20|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623425990000|2021-06-11 15:39:50|2466.6|2460.6|2467.4|2461.4|2467.4|2461.4|2466.6|2460.6|3
1623426000000|2021-06-11 15:40:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1623426040000|2021-06-11 15:40:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623426050000|2021-06-11 15:40:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623426160000|2021-06-11 15:42:40|2467.1|2461.1|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|3
1623426190000|2021-06-11 15:43:10|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1623426220000|2021-06-11 15:43:40|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|4
1623426240000|2021-06-11 15:44:00|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623426280000|2021-06-11 15:44:40|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623426370000|2021-06-11 15:46:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623426420000|2021-06-11 15:47:00|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623426430000|2021-06-11 15:47:10|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623426440000|2021-06-11 15:47:20|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623426470000|2021-06-11 15:47:50|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1623426490000|2021-06-11 15:48:10|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1623426690000|2021-06-11 15:51:30|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1623426800000|2021-06-11 15:53:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623426820000|2021-06-11 15:53:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623426860000|2021-06-11 15:54:20|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|4
1623426920000|2021-06-11 15:55:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623426960000|2021-06-11 15:56:00|2466.4|2460.4|2465.9|2459.9|2466.4|2460.4|2465.9|2459.9|2
1623426970000|2021-06-11 15:56:10|2465.6|2459.6|2466.1|2460.1|2466.1|2460.1|2465.6|2459.6|4
1623427030000|2021-06-11 15:57:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623427060000|2021-06-11 15:57:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623427120000|2021-06-11 15:58:40|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623427140000|2021-06-11 15:59:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623427160000|2021-06-11 15:59:20|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1623427170000|2021-06-11 15:59:30|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623427190000|2021-06-11 15:59:50|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623427210000|2021-06-11 16:00:10|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623427270000|2021-06-11 16:01:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623427280000|2021-06-11 16:01:20|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623427400000|2021-06-11 16:03:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623427430000|2021-06-11 16:03:50|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623427440000|2021-06-11 16:04:00|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1623427450000|2021-06-11 16:04:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623427470000|2021-06-11 16:04:30|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623427490000|2021-06-11 16:04:50|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1623427610000|2021-06-11 16:06:50|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623427650000|2021-06-11 16:07:30|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1623427660000|2021-06-11 16:07:40|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623427710000|2021-06-11 16:08:30|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1623427750000|2021-06-11 16:09:10|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1623427790000|2021-06-11 16:09:50|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1623427930000|2021-06-11 16:12:10|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1623427950000|2021-06-11 16:12:30|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1623427980000|2021-06-11 16:13:00|2466.1|2460.1|2465.6|2459.6|2466.1|2460.1|2465.6|2459.6|2
1623427990000|2021-06-11 16:13:10|2465.1|2459.1|2465.6|2459.6|2465.6|2459.6|2465.1|2459.1|2
1623428000000|2021-06-11 16:13:20|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623428010000|2021-06-11 16:13:30|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623428060000|2021-06-11 16:14:20|2465.4|2459.4|2465.9|2459.9|2465.9|2459.9|2465.4|2459.4|2
1623428140000|2021-06-11 16:15:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623428160000|2021-06-11 16:16:00|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1623428200000|2021-06-11 16:16:40|2466.1|2460.1|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|3
1623428230000|2021-06-11 16:17:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623428240000|2021-06-11 16:17:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623428250000|2021-06-11 16:17:30|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2466.9|2460.9|3
1623428260000|2021-06-11 16:17:40|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623428280000|2021-06-11 16:18:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623428540000|2021-06-11 16:22:20|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1623428590000|2021-06-11 16:23:10|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623428700000|2021-06-11 16:25:00|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623428940000|2021-06-11 16:29:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623429090000|2021-06-11 16:31:30|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623429170000|2021-06-11 16:32:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623429180000|2021-06-11 16:33:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623429200000|2021-06-11 16:33:20|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623429280000|2021-06-11 16:34:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623429360000|2021-06-11 16:36:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623429400000|2021-06-11 16:36:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623429420000|2021-06-11 16:37:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623429440000|2021-06-11 16:37:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623429520000|2021-06-11 16:38:40|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623430030000|2021-06-11 16:47:10|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1623430460000|2021-06-11 16:54:20|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623430470000|2021-06-11 16:54:30|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623430480000|2021-06-11 16:54:40|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623430600000|2021-06-11 16:56:40|2467.4|2461.4|2467.5|2461.5|2467.5|2461.5|2467.4|2461.4|2
1623430610000|2021-06-11 16:56:50|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623430650000|2021-06-11 16:57:30|2468.1|2462.1|2468.9|2462.9|2468.9|2462.9|2468.1|2462.1|2
1623430700000|2021-06-11 16:58:20|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623430750000|2021-06-11 16:59:10|2468.9|2462.9|2468.8|2462.8|2468.9|2462.9|2468.6|2462.6|5
1623628920000|2021-06-14 00:02:00|2470.8|2455.8|2470.8|2455.8|2470.8|2455.8|2470.8|2455.8|1
1623628990000|2021-06-14 00:03:10|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623629050000|2021-06-14 00:04:10|2471.4|2465.4|2473.6|2467.6|2473.6|2467.6|2471.4|2465.4|6
1623629060000|2021-06-14 00:04:20|2475.4|2469.4|2476.4|2470.4|2476.4|2470.4|2475.4|2469.4|4
1623629070000|2021-06-14 00:04:30|2476.1|2470.1|2474.9|2468.9|2476.1|2470.1|2474.6|2468.6|5
1623629090000|2021-06-14 00:04:50|2474.1|2468.1|2472.9|2466.9|2474.1|2468.1|2472.9|2466.9|2
1623629100000|2021-06-14 00:05:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623629150000|2021-06-14 00:05:50|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1623629160000|2021-06-14 00:06:00|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623629400000|2021-06-14 00:10:00|2472.4|2466.4|2471.1|2465.1|2472.4|2466.4|2471.1|2465.1|2
1623629410000|2021-06-14 00:10:10|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1623629430000|2021-06-14 00:10:30|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1623629450000|2021-06-14 00:10:50|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623629470000|2021-06-14 00:11:10|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1623629520000|2021-06-14 00:12:00|2472.4|2466.4|2473.1|2467.1|2473.1|2467.1|2472.4|2466.4|2
1623629540000|2021-06-14 00:12:20|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1623629580000|2021-06-14 00:13:00|2473.1|2467.1|2471.9|2465.9|2473.1|2467.1|2471.9|2465.9|2
1623629650000|2021-06-14 00:14:10|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623629710000|2021-06-14 00:15:10|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1623629810000|2021-06-14 00:16:50|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1623629850000|2021-06-14 00:17:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623629860000|2021-06-14 00:17:40|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623629900000|2021-06-14 00:18:20|2472.9|2466.9|2473.9|2467.9|2473.9|2467.9|2472.9|2466.9|2
1623629930000|2021-06-14 00:18:50|2473.6|2467.6|2474.4|2468.4|2474.4|2468.4|2473.6|2467.6|2
1623630290000|2021-06-14 00:24:50|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623630380000|2021-06-14 00:26:20|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623630600000|2021-06-14 00:30:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623630650000|2021-06-14 00:30:50|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623630710000|2021-06-14 00:31:50|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1623630800000|2021-06-14 00:33:20|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1623631020000|2021-06-14 00:37:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623631170000|2021-06-14 00:39:30|2474.4|2468.4|2473.9|2467.9|2474.4|2468.4|2473.9|2467.9|2
1623631180000|2021-06-14 00:39:40|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1623631190000|2021-06-14 00:39:50|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623631200000|2021-06-14 00:40:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623631240000|2021-06-14 00:40:40|2474.6|2468.6|2475.4|2469.4|2475.4|2469.4|2474.6|2468.6|3
1623631260000|2021-06-14 00:41:00|2475.6|2469.6|2476.4|2470.4|2476.4|2470.4|2475.6|2469.6|2
1623631280000|2021-06-14 00:41:20|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1623631290000|2021-06-14 00:41:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623631310000|2021-06-14 00:41:50|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623631340000|2021-06-14 00:42:20|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.6|2469.6|4
1623631380000|2021-06-14 00:43:00|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623631610000|2021-06-14 00:46:50|2475.1|2469.1|2473.1|2467.1|2475.1|2469.1|2473.1|2467.1|2
1623631810000|2021-06-14 00:50:10|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|2
1623632030000|2021-06-14 00:53:50|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|2
1623632140000|2021-06-14 00:55:40|2471.4|2465.4|2470.6|2464.6|2471.4|2465.4|2470.6|2464.6|3
1623632190000|2021-06-14 00:56:30|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623632240000|2021-06-14 00:57:20|2471.1|2465.1|2472.4|2466.4|2472.4|2466.4|2471.1|2465.1|2
1623632380000|2021-06-14 00:59:40|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|2
1623632400000|2021-06-14 01:00:00|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|2
1623632420000|2021-06-14 01:00:20|2473.1|2467.1|2471.6|2465.6|2473.1|2467.1|2471.6|2465.6|3
1623632440000|2021-06-14 01:00:40|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1623632450000|2021-06-14 01:00:50|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1623632460000|2021-06-14 01:01:00|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623632510000|2021-06-14 01:01:50|2472.9|2466.9|2474.9|2468.9|2474.9|2468.9|2472.9|2466.9|3
1623632520000|2021-06-14 01:02:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623632530000|2021-06-14 01:02:10|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623632550000|2021-06-14 01:02:30|2474.6|2468.6|2475.1|2469.1|2475.4|2469.4|2474.6|2468.6|5
1623632600000|2021-06-14 01:03:20|2474.9|2468.9|2473.9|2467.9|2474.9|2468.9|2473.9|2467.9|2
1623632840000|2021-06-14 01:07:20|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623632850000|2021-06-14 01:07:30|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623632880000|2021-06-14 01:08:00|2473.6|2467.6|2472.9|2466.9|2473.6|2467.6|2472.9|2466.9|4
1623632900000|2021-06-14 01:08:20|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623632950000|2021-06-14 01:09:10|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2472.4|2466.4|2
1623633030000|2021-06-14 01:10:30|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|4
1623633060000|2021-06-14 01:11:00|2470.6|2464.6|2469.9|2463.9|2470.6|2464.6|2469.6|2463.6|3
1623633140000|2021-06-14 01:12:20|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1623633180000|2021-06-14 01:13:00|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.6|2462.6|3
1623633200000|2021-06-14 01:13:20|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1623633220000|2021-06-14 01:13:40|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623633240000|2021-06-14 01:14:00|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.9|2462.9|2
1623633260000|2021-06-14 01:14:20|2468.9|2462.9|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|2
1623633310000|2021-06-14 01:15:10|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1623633400000|2021-06-14 01:16:40|2469.4|2463.4|2470.4|2464.4|2470.4|2464.4|2469.4|2463.4|2
1623633470000|2021-06-14 01:17:50|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623633600000|2021-06-14 01:20:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623633770000|2021-06-14 01:22:50|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623634060000|2021-06-14 01:27:40|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623635190000|2021-06-14 01:46:30|2470.1|2464.1|2469.1|2463.1|2470.1|2464.1|2469.1|2463.1|2
1623635200000|2021-06-14 01:46:40|2468.9|2462.9|2468.4|2462.4|2468.9|2462.9|2468.4|2462.4|2
1623635250000|2021-06-14 01:47:30|2469.1|2463.1|2469.6|2463.6|2469.6|2463.6|2469.1|2463.1|2
1623635650000|2021-06-14 01:54:10|2469.9|2463.9|2470.6|2464.6|2470.6|2464.6|2469.9|2463.9|2
1623635660000|2021-06-14 01:54:20|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623635750000|2021-06-14 01:55:50|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|2
1623636040000|2021-06-14 02:00:40|2469.9|2463.9|2470.9|2464.9|2470.9|2464.9|2469.9|2463.9|2
1623636120000|2021-06-14 02:02:00|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623636340000|2021-06-14 02:05:40|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623636380000|2021-06-14 02:06:20|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.1|2464.1|3
1623636430000|2021-06-14 02:07:10|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623636700000|2021-06-14 02:11:40|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623636860000|2021-06-14 02:14:20|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1623636870000|2021-06-14 02:14:30|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1623636970000|2021-06-14 02:16:10|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1623637120000|2021-06-14 02:18:40|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623637160000|2021-06-14 02:19:20|2470.1|2464.1|2470.6|2464.6|2470.6|2464.6|2470.1|2464.1|3
1623637330000|2021-06-14 02:22:10|2470.9|2464.9|2471.9|2465.9|2471.9|2465.9|2470.9|2464.9|2
1623637340000|2021-06-14 02:22:20|2472.1|2466.1|2472.6|2466.6|2472.6|2466.6|2472.1|2466.1|2
1623637900000|2021-06-14 02:31:40|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1623638790000|2021-06-14 02:46:30|2472.9|2466.9|2473.9|2467.9|2473.9|2467.9|2472.9|2466.9|4
1623638800000|2021-06-14 02:46:40|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1623639010000|2021-06-14 02:50:10|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1623639190000|2021-06-14 02:53:10|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623639200000|2021-06-14 02:53:20|2473.4|2467.4|2474.6|2468.6|2474.6|2468.6|2473.4|2467.4|2
1623639300000|2021-06-14 02:55:00|2474.9|2468.9|2475.9|2469.9|2475.9|2469.9|2474.9|2468.9|2
1623639320000|2021-06-14 02:55:20|2476.1|2470.1|2477.6|2471.6|2477.6|2471.6|2476.1|2470.1|2
1623640060000|2021-06-14 03:07:40|2477.4|2471.4|2476.4|2470.4|2477.4|2471.4|2475.6|2469.6|4
1623640800000|2021-06-14 03:20:00|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623641360000|2021-06-14 03:29:20|2477.1|2471.1|2477.4|2471.4|2477.6|2471.6|2477.1|2471.1|3
1623641370000|2021-06-14 03:29:30|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2476.1|2470.1|5
1623641510000|2021-06-14 03:31:50|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|4
1623641600000|2021-06-14 03:33:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623641610000|2021-06-14 03:33:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623641630000|2021-06-14 03:33:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623641640000|2021-06-14 03:34:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623642050000|2021-06-14 03:40:50|2478.4|2472.4|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|2
1623642180000|2021-06-14 03:43:00|2479.1|2473.1|2479.9|2473.9|2479.9|2473.9|2479.1|2473.1|2
1623642210000|2021-06-14 03:43:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623642220000|2021-06-14 03:43:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623642280000|2021-06-14 03:44:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623642290000|2021-06-14 03:44:50|2479.6|2473.6|2478.9|2472.9|2479.6|2473.6|2478.9|2472.9|2
1623642300000|2021-06-14 03:45:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623642310000|2021-06-14 03:45:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623642320000|2021-06-14 03:45:20|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1623643090000|2021-06-14 03:58:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623643120000|2021-06-14 03:58:40|2480.6|2474.6|2482.4|2476.4|2482.4|2476.4|2480.6|2474.6|4
1623643250000|2021-06-14 04:00:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623643280000|2021-06-14 04:01:20|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1623643330000|2021-06-14 04:02:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623643340000|2021-06-14 04:02:20|2480.9|2474.9|2481.6|2475.6|2481.6|2475.6|2480.9|2474.9|3
1623643470000|2021-06-14 04:04:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623643500000|2021-06-14 04:05:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623643570000|2021-06-14 04:06:10|2481.4|2475.4|2482.1|2476.1|2482.1|2476.1|2481.4|2475.4|2
1623643580000|2021-06-14 04:06:20|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|2
1623643590000|2021-06-14 04:06:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623643670000|2021-06-14 04:07:50|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|5
1623643680000|2021-06-14 04:08:00|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|2
1623643690000|2021-06-14 04:08:10|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1623643740000|2021-06-14 04:09:00|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1623643970000|2021-06-14 04:12:50|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623643990000|2021-06-14 04:13:10|2481.1|2475.1|2480.4|2474.4|2481.1|2475.1|2480.4|2474.4|2
1623644000000|2021-06-14 04:13:20|2480.9|2474.9|2481.9|2475.9|2481.9|2475.9|2480.9|2474.9|2
1623644010000|2021-06-14 04:13:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2480.6|2474.6|4
1623644020000|2021-06-14 04:13:40|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623644070000|2021-06-14 04:14:30|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1623644160000|2021-06-14 04:16:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623644170000|2021-06-14 04:16:10|2481.1|2475.1|2482.4|2476.4|2482.4|2476.4|2480.9|2474.9|4
1623644210000|2021-06-14 04:16:50|2483.4|2477.4|2485.6|2479.6|2485.6|2479.6|2483.4|2477.4|6
1623644220000|2021-06-14 04:17:00|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623644240000|2021-06-14 04:17:20|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623644270000|2021-06-14 04:17:50|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623644310000|2021-06-14 04:18:30|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623644370000|2021-06-14 04:19:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623644380000|2021-06-14 04:19:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623644610000|2021-06-14 04:23:30|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|2
1623644770000|2021-06-14 04:26:10|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623644970000|2021-06-14 04:29:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623645020000|2021-06-14 04:30:20|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623645410000|2021-06-14 04:36:50|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623646340000|2021-06-14 04:52:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623646390000|2021-06-14 04:53:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623646420000|2021-06-14 04:53:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623646550000|2021-06-14 04:55:50|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623646700000|2021-06-14 04:58:20|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1623646880000|2021-06-14 05:01:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623646910000|2021-06-14 05:01:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623646980000|2021-06-14 05:03:00|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1623647950000|2021-06-14 05:19:10|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1623648240000|2021-06-14 05:24:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623648260000|2021-06-14 05:24:20|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623648300000|2021-06-14 05:25:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623648360000|2021-06-14 05:26:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623648370000|2021-06-14 05:26:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623648390000|2021-06-14 05:26:30|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623648500000|2021-06-14 05:28:20|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623648610000|2021-06-14 05:30:10|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623648670000|2021-06-14 05:31:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623648790000|2021-06-14 05:33:10|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|3
1623648930000|2021-06-14 05:35:30|2482.4|2476.4|2481.6|2475.6|2482.4|2476.4|2481.6|2475.6|3
1623648940000|2021-06-14 05:35:40|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1623648960000|2021-06-14 05:36:00|2480.9|2474.9|2479.6|2473.6|2480.9|2474.9|2479.4|2473.4|4
1623648970000|2021-06-14 05:36:10|2479.9|2473.9|2479.1|2473.1|2479.9|2473.9|2479.1|2473.1|2
1623648980000|2021-06-14 05:36:20|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1623649010000|2021-06-14 05:36:50|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623649100000|2021-06-14 05:38:20|2480.4|2474.4|2482.4|2476.4|2482.4|2476.4|2480.4|2474.4|2
1623649110000|2021-06-14 05:38:30|2482.9|2476.9|2483.6|2477.6|2483.6|2477.6|2482.9|2476.9|2
1623649300000|2021-06-14 05:41:40|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|2
1623649310000|2021-06-14 05:41:50|2482.9|2476.9|2483.6|2477.6|2483.6|2477.6|2482.9|2476.9|3
1623649330000|2021-06-14 05:42:10|2483.9|2477.9|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|3
1623649690000|2021-06-14 05:48:10|2484.4|2478.4|2482.6|2476.6|2484.4|2478.4|2482.6|2476.6|5
1623649700000|2021-06-14 05:48:20|2483.1|2477.1|2482.4|2476.4|2483.1|2477.1|2482.4|2476.4|6
1623649710000|2021-06-14 05:48:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623649790000|2021-06-14 05:49:50|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1623649800000|2021-06-14 05:50:00|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1623649870000|2021-06-14 05:51:10|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623650090000|2021-06-14 05:54:50|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|3
1623650110000|2021-06-14 05:55:10|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623650150000|2021-06-14 05:55:50|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|3
1623650320000|2021-06-14 05:58:40|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|2
1623650370000|2021-06-14 05:59:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623650410000|2021-06-14 06:00:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623650420000|2021-06-14 06:00:20|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|3
1623650450000|2021-06-14 06:00:50|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1623650500000|2021-06-14 06:01:40|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623650520000|2021-06-14 06:02:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623650530000|2021-06-14 06:02:10|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623650550000|2021-06-14 06:02:30|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623650700000|2021-06-14 06:05:00|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|2
1623650760000|2021-06-14 06:06:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1623650810000|2021-06-14 06:06:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623650820000|2021-06-14 06:07:00|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1623650830000|2021-06-14 06:07:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623650840000|2021-06-14 06:07:20|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623650850000|2021-06-14 06:07:30|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1623650910000|2021-06-14 06:08:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623650920000|2021-06-14 06:08:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623651040000|2021-06-14 06:10:40|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1623651060000|2021-06-14 06:11:00|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1623651070000|2021-06-14 06:11:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623651080000|2021-06-14 06:11:20|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623651090000|2021-06-14 06:11:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623651130000|2021-06-14 06:12:10|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1623651140000|2021-06-14 06:12:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623651230000|2021-06-14 06:13:50|2478.6|2472.6|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|2
1623651240000|2021-06-14 06:14:00|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623651300000|2021-06-14 06:15:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623651310000|2021-06-14 06:15:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623651360000|2021-06-14 06:16:00|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1623651490000|2021-06-14 06:18:10|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1623651500000|2021-06-14 06:18:20|2478.6|2472.6|2477.6|2471.6|2478.6|2472.6|2477.6|2471.6|2
1623651620000|2021-06-14 06:20:20|2477.4|2471.4|2476.9|2470.9|2477.4|2471.4|2476.9|2470.9|2
1623651730000|2021-06-14 06:22:10|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623651750000|2021-06-14 06:22:30|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623651770000|2021-06-14 06:22:50|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|3
1623651780000|2021-06-14 06:23:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623651790000|2021-06-14 06:23:10|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1623651800000|2021-06-14 06:23:20|2475.4|2469.4|2475.9|2469.9|2475.9|2469.9|2475.4|2469.4|3
1623651810000|2021-06-14 06:23:30|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1623651820000|2021-06-14 06:23:40|2476.6|2470.6|2477.4|2471.4|2477.4|2471.4|2476.6|2470.6|3
1623651840000|2021-06-14 06:24:00|2477.6|2471.6|2478.6|2472.6|2478.6|2472.6|2477.6|2471.6|3
1623651850000|2021-06-14 06:24:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|3
1623651860000|2021-06-14 06:24:20|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623651870000|2021-06-14 06:24:30|2478.4|2472.4|2477.4|2471.4|2478.4|2472.4|2477.4|2471.4|2
1623651880000|2021-06-14 06:24:40|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623651900000|2021-06-14 06:25:00|2477.4|2471.4|2476.6|2470.6|2477.4|2471.4|2476.6|2470.6|3
1623651910000|2021-06-14 06:25:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623651920000|2021-06-14 06:25:20|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1623651930000|2021-06-14 06:25:30|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2474.9|2468.9|5
1623651940000|2021-06-14 06:25:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623651950000|2021-06-14 06:25:50|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623651960000|2021-06-14 06:26:00|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1623652020000|2021-06-14 06:27:00|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623652060000|2021-06-14 06:27:40|2474.9|2468.9|2473.6|2467.6|2474.9|2468.9|2473.6|2467.6|2
1623652080000|2021-06-14 06:28:00|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|3
1623652090000|2021-06-14 06:28:10|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1623652120000|2021-06-14 06:28:40|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|2
1623652130000|2021-06-14 06:28:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1623652140000|2021-06-14 06:29:00|2473.6|2467.6|2474.9|2468.9|2474.9|2468.9|2472.9|2466.9|6
1623652150000|2021-06-14 06:29:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623652180000|2021-06-14 06:29:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623652200000|2021-06-14 06:30:00|2475.4|2469.4|2474.4|2468.4|2475.4|2469.4|2474.4|2468.4|3
1623652250000|2021-06-14 06:30:50|2474.1|2468.1|2472.6|2466.6|2474.4|2468.4|2472.6|2466.6|6
1623652390000|2021-06-14 06:33:10|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1623652500000|2021-06-14 06:35:00|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1623652540000|2021-06-14 06:35:40|2472.1|2466.1|2471.9|2465.9|2472.1|2466.1|2471.9|2465.9|2
1623652550000|2021-06-14 06:35:50|2471.6|2465.6|2471.9|2465.9|2472.1|2466.1|2471.6|2465.6|4
1623652580000|2021-06-14 06:36:20|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1623652600000|2021-06-14 06:36:40|2472.1|2466.1|2471.9|2465.9|2472.1|2466.1|2471.9|2465.9|2
1623652630000|2021-06-14 06:37:10|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623652650000|2021-06-14 06:37:30|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1623652690000|2021-06-14 06:38:10|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1623652750000|2021-06-14 06:39:10|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623652780000|2021-06-14 06:39:40|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1623652800000|2021-06-14 06:40:00|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623652810000|2021-06-14 06:40:10|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623652860000|2021-06-14 06:41:00|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623652920000|2021-06-14 06:42:00|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623652970000|2021-06-14 06:42:50|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623653030000|2021-06-14 06:43:50|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1623653050000|2021-06-14 06:44:10|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1623653070000|2021-06-14 06:44:30|2473.1|2467.1|2474.1|2468.1|2474.1|2468.1|2473.1|2467.1|2
1623653090000|2021-06-14 06:44:50|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623653160000|2021-06-14 06:46:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623653190000|2021-06-14 06:46:30|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1623653200000|2021-06-14 06:46:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623653210000|2021-06-14 06:46:50|2475.6|2469.6|2476.6|2470.6|2476.6|2470.6|2475.6|2469.6|5
1623653220000|2021-06-14 06:47:00|2476.4|2470.4|2475.4|2469.4|2476.4|2470.4|2475.4|2469.4|4
1623653230000|2021-06-14 06:47:10|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1623653240000|2021-06-14 06:47:20|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1623653290000|2021-06-14 06:48:10|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1623653310000|2021-06-14 06:48:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623653370000|2021-06-14 06:49:30|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623653380000|2021-06-14 06:49:40|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623653390000|2021-06-14 06:49:50|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1623653400000|2021-06-14 06:50:00|2473.9|2467.9|2472.4|2466.4|2473.9|2467.9|2472.4|2466.4|3
1623653420000|2021-06-14 06:50:20|2472.1|2466.1|2471.4|2465.4|2472.1|2466.1|2471.4|2465.4|2
1623653430000|2021-06-14 06:50:30|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623653460000|2021-06-14 06:51:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623653470000|2021-06-14 06:51:10|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623653480000|2021-06-14 06:51:20|2472.1|2466.1|2472.9|2466.9|2472.9|2466.9|2472.1|2466.1|4
1623653490000|2021-06-14 06:51:30|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2473.1|2467.1|2
1623653500000|2021-06-14 06:51:40|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623653570000|2021-06-14 06:52:50|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1623653610000|2021-06-14 06:53:30|2474.6|2468.6|2475.4|2469.4|2475.4|2469.4|2474.6|2468.6|2
1623653650000|2021-06-14 06:54:10|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1623653660000|2021-06-14 06:54:20|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623653700000|2021-06-14 06:55:00|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.1|2470.1|3
1623653720000|2021-06-14 06:55:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623653730000|2021-06-14 06:55:30|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623653740000|2021-06-14 06:55:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623653750000|2021-06-14 06:55:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623653840000|2021-06-14 06:57:20|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1623653850000|2021-06-14 06:57:30|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1623653860000|2021-06-14 06:57:40|2473.9|2467.9|2472.9|2466.9|2473.9|2467.9|2472.9|2466.9|4
1623653870000|2021-06-14 06:57:50|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623653900000|2021-06-14 06:58:20|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1623653930000|2021-06-14 06:58:50|2472.6|2466.6|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|3
1623653940000|2021-06-14 06:59:00|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1623653950000|2021-06-14 06:59:10|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|2
1623653970000|2021-06-14 06:59:30|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|3
1623653990000|2021-06-14 06:59:50|2474.6|2468.6|2475.4|2469.4|2475.4|2469.4|2474.6|2468.6|2
1623654000000|2021-06-14 07:00:00|2475.6|2469.6|2476.6|2470.6|2477.1|2471.1|2475.6|2469.6|9
1623654010000|2021-06-14 07:00:10|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2474.9|2468.9|8
1623654020000|2021-06-14 07:00:20|2475.4|2469.4|2475.9|2469.9|2476.1|2470.1|2475.4|2469.4|4
1623654030000|2021-06-14 07:00:30|2476.1|2470.1|2477.6|2471.6|2477.6|2471.6|2475.9|2469.9|8
1623654040000|2021-06-14 07:00:40|2477.4|2471.4|2475.3|2469.3|2477.4|2471.4|2475.3|2469.3|4
1623654050000|2021-06-14 07:00:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|7
1623654060000|2021-06-14 07:01:00|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|6
1623654070000|2021-06-14 07:01:10|2476|2470|2477.8|2471.8|2478|2472|2476|2470|7
1623654080000|2021-06-14 07:01:20|2478|2472|2478.5|2472.5|2478.5|2472.5|2478|2472|2
1623654090000|2021-06-14 07:01:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1623654100000|2021-06-14 07:01:40|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|2
1623654110000|2021-06-14 07:01:50|2477.3|2471.3|2475.5|2469.5|2477.3|2471.3|2475.5|2469.5|6
1623654120000|2021-06-14 07:02:00|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1623654130000|2021-06-14 07:02:10|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1623654140000|2021-06-14 07:02:20|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1623654150000|2021-06-14 07:02:30|2475.4|2469.4|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|3
1623654160000|2021-06-14 07:02:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623654170000|2021-06-14 07:02:50|2475.9|2469.9|2477.4|2471.4|2477.4|2471.4|2475.9|2469.9|9
1623654180000|2021-06-14 07:03:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|3
1623654190000|2021-06-14 07:03:10|2477.4|2471.4|2478.4|2472.4|2478.4|2472.4|2477.4|2471.4|4
1623654210000|2021-06-14 07:03:30|2478.6|2472.6|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|2
1623654250000|2021-06-14 07:04:10|2479.6|2473.6|2480.4|2474.4|2480.4|2474.4|2479.6|2473.6|4
1623654280000|2021-06-14 07:04:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623654290000|2021-06-14 07:04:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623654300000|2021-06-14 07:05:00|2480.4|2474.4|2479.4|2473.4|2480.4|2474.4|2479.4|2473.4|3
1623654310000|2021-06-14 07:05:10|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623654330000|2021-06-14 07:05:30|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623654390000|2021-06-14 07:06:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623654400000|2021-06-14 07:06:40|2479.9|2473.9|2480.6|2474.6|2480.6|2474.6|2479.9|2473.9|3
1623654410000|2021-06-14 07:06:50|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1623654420000|2021-06-14 07:07:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623654430000|2021-06-14 07:07:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623654440000|2021-06-14 07:07:20|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.6|2473.6|4
1623654470000|2021-06-14 07:07:50|2480.1|2474.1|2480.6|2474.6|2480.9|2474.9|2480.1|2474.1|4
1623654480000|2021-06-14 07:08:00|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|3
1623654490000|2021-06-14 07:08:10|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623654520000|2021-06-14 07:08:40|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1623654540000|2021-06-14 07:09:00|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|3
1623654550000|2021-06-14 07:09:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|3
1623654560000|2021-06-14 07:09:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623654590000|2021-06-14 07:09:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623654600000|2021-06-14 07:10:00|2478.6|2472.6|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|2
1623654620000|2021-06-14 07:10:20|2478.4|2472.4|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|3
1623654630000|2021-06-14 07:10:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623654640000|2021-06-14 07:10:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623654650000|2021-06-14 07:10:50|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.6|2471.6|3
1623654670000|2021-06-14 07:11:10|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1623654680000|2021-06-14 07:11:20|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|3
1623654760000|2021-06-14 07:12:40|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1623654770000|2021-06-14 07:12:50|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623654780000|2021-06-14 07:13:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623654800000|2021-06-14 07:13:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623654810000|2021-06-14 07:13:30|2479.4|2473.4|2480.4|2474.4|2480.4|2474.4|2479.4|2473.4|3
1623654820000|2021-06-14 07:13:40|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623654830000|2021-06-14 07:13:50|2479.6|2473.6|2478.6|2472.6|2479.6|2473.6|2478.6|2472.6|4
1623654870000|2021-06-14 07:14:30|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|4
1623654890000|2021-06-14 07:14:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623654900000|2021-06-14 07:15:00|2479.4|2473.4|2480.4|2474.4|2480.4|2474.4|2479.4|2473.4|4
1623654910000|2021-06-14 07:15:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623654940000|2021-06-14 07:15:40|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|2
1623654950000|2021-06-14 07:15:50|2481.6|2475.6|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|3
1623654960000|2021-06-14 07:16:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|3
1623654970000|2021-06-14 07:16:10|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623654980000|2021-06-14 07:16:20|2482.4|2476.4|2482.9|2476.9|2482.9|2476.9|2482.4|2476.4|3
1623654990000|2021-06-14 07:16:30|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|5
1623655000000|2021-06-14 07:16:40|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1623655010000|2021-06-14 07:16:50|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|2
1623655020000|2021-06-14 07:17:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|3
1623655030000|2021-06-14 07:17:10|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2481.4|2475.4|4
1623655050000|2021-06-14 07:17:30|2481.1|2475.1|2482.4|2476.4|2482.4|2476.4|2481.1|2475.1|3
1623655080000|2021-06-14 07:18:00|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2481.4|2475.4|4
1623655090000|2021-06-14 07:18:10|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1623655100000|2021-06-14 07:18:20|2481.9|2475.9|2481.1|2475.1|2481.9|2475.9|2481.1|2475.1|3
1623655110000|2021-06-14 07:18:30|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623655130000|2021-06-14 07:18:50|2480.9|2474.9|2479.6|2473.6|2481.6|2475.6|2479.6|2473.6|6
1623655140000|2021-06-14 07:19:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623655150000|2021-06-14 07:19:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623655160000|2021-06-14 07:19:20|2480.9|2474.9|2481.1|2475.1|2481.4|2475.4|2480.9|2474.9|3
1623655170000|2021-06-14 07:19:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623655180000|2021-06-14 07:19:40|2481.1|2475.1|2479.6|2473.6|2481.1|2475.1|2479.1|2473.1|5
1623655190000|2021-06-14 07:19:50|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623655200000|2021-06-14 07:20:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623655220000|2021-06-14 07:20:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623655250000|2021-06-14 07:20:50|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|4
1623655280000|2021-06-14 07:21:20|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|5
1623655290000|2021-06-14 07:21:30|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|4
1623655310000|2021-06-14 07:21:50|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1623655330000|2021-06-14 07:22:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623655350000|2021-06-14 07:22:30|2480.9|2474.9|2482.1|2476.1|2482.1|2476.1|2480.9|2474.9|4
1623655360000|2021-06-14 07:22:40|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1623655370000|2021-06-14 07:22:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623655390000|2021-06-14 07:23:10|2481.6|2475.6|2480.6|2474.6|2481.6|2475.6|2480.6|2474.6|2
1623655410000|2021-06-14 07:23:30|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1623655420000|2021-06-14 07:23:40|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1623655450000|2021-06-14 07:24:10|2481.4|2475.4|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|3
1623655460000|2021-06-14 07:24:20|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623655480000|2021-06-14 07:24:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623655490000|2021-06-14 07:24:50|2480.6|2474.6|2479.9|2473.9|2480.6|2474.6|2479.9|2473.9|2
1623655500000|2021-06-14 07:25:00|2480.1|2474.1|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|4
1623655510000|2021-06-14 07:25:10|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|4
1623655520000|2021-06-14 07:25:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623655540000|2021-06-14 07:25:40|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623655550000|2021-06-14 07:25:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623655560000|2021-06-14 07:26:00|2480.4|2474.4|2479.6|2473.6|2480.4|2474.4|2479.6|2473.6|3
1623655570000|2021-06-14 07:26:10|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1623655580000|2021-06-14 07:26:20|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|2
1623655610000|2021-06-14 07:26:50|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1623655620000|2021-06-14 07:27:00|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|5
1623655640000|2021-06-14 07:27:20|2480.9|2474.9|2479.6|2473.6|2480.9|2474.9|2479.1|2473.1|4
1623655660000|2021-06-14 07:27:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623655670000|2021-06-14 07:27:50|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2479.6|2473.6|3
1623655690000|2021-06-14 07:28:10|2480.1|2474.1|2480.4|2474.4|2481.1|2475.1|2480.1|2474.1|5
1623655700000|2021-06-14 07:28:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623655740000|2021-06-14 07:29:00|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1623655750000|2021-06-14 07:29:10|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623655760000|2021-06-14 07:29:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623655780000|2021-06-14 07:29:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623655800000|2021-06-14 07:30:00|2480.4|2474.4|2482.4|2476.4|2482.4|2476.4|2480.4|2474.4|8
1623655810000|2021-06-14 07:30:10|2482.1|2476.1|2480.4|2474.4|2482.1|2476.1|2480.4|2474.4|4
1623655820000|2021-06-14 07:30:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623655840000|2021-06-14 07:30:40|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.4|2473.4|8
1623655910000|2021-06-14 07:31:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623655930000|2021-06-14 07:32:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623655940000|2021-06-14 07:32:20|2480.4|2474.4|2480.9|2474.9|2480.9|2474.9|2480.4|2474.4|2
1623655950000|2021-06-14 07:32:30|2481.1|2475.1|2480.4|2474.4|2481.1|2475.1|2480.4|2474.4|2
1623655960000|2021-06-14 07:32:40|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623655970000|2021-06-14 07:32:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623655980000|2021-06-14 07:33:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623656000000|2021-06-14 07:33:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623656010000|2021-06-14 07:33:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623656020000|2021-06-14 07:33:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623656030000|2021-06-14 07:33:50|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1623656050000|2021-06-14 07:34:10|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1623656140000|2021-06-14 07:35:40|2480.4|2474.4|2479.6|2473.6|2480.4|2474.4|2479.1|2473.1|6
1623656150000|2021-06-14 07:35:50|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1623656200000|2021-06-14 07:36:40|2479.4|2473.4|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|3
1623656210000|2021-06-14 07:36:50|2479.4|2473.4|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|3
1623656220000|2021-06-14 07:37:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|3
1623656230000|2021-06-14 07:37:10|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623656250000|2021-06-14 07:37:30|2479.4|2473.4|2478.4|2472.4|2479.4|2473.4|2477.9|2471.9|5
1623656270000|2021-06-14 07:37:50|2478.6|2472.6|2479.1|2473.1|2479.4|2473.4|2478.6|2472.6|5
1623656300000|2021-06-14 07:38:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623656320000|2021-06-14 07:38:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623656340000|2021-06-14 07:39:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623656360000|2021-06-14 07:39:20|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623656370000|2021-06-14 07:39:30|2479.6|2473.6|2480.4|2474.4|2480.4|2474.4|2479.6|2473.6|2
1623656380000|2021-06-14 07:39:40|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1623656390000|2021-06-14 07:39:50|2480.6|2474.6|2479.4|2473.4|2480.6|2474.6|2479.4|2473.4|5
1623656400000|2021-06-14 07:40:00|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1623656410000|2021-06-14 07:40:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623656460000|2021-06-14 07:41:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623656480000|2021-06-14 07:41:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623656520000|2021-06-14 07:42:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.1|2472.1|3
1623656530000|2021-06-14 07:42:10|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1623656550000|2021-06-14 07:42:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623656600000|2021-06-14 07:43:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623656650000|2021-06-14 07:44:10|2479.4|2473.4|2480.1|2474.1|2480.1|2474.1|2479.4|2473.4|2
1623656660000|2021-06-14 07:44:20|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1623656700000|2021-06-14 07:45:00|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623656710000|2021-06-14 07:45:10|2480.4|2474.4|2480.9|2474.9|2481.1|2475.1|2480.4|2474.4|5
1623656730000|2021-06-14 07:45:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623656800000|2021-06-14 07:46:40|2482.4|2476.4|2483.1|2477.1|2483.1|2477.1|2482.4|2476.4|5
1623656810000|2021-06-14 07:46:50|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1623656820000|2021-06-14 07:47:00|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1623656830000|2021-06-14 07:47:10|2483.9|2477.9|2482.6|2476.6|2483.9|2477.9|2482.6|2476.6|4
1623656840000|2021-06-14 07:47:20|2482.4|2476.4|2481.6|2475.6|2482.4|2476.4|2481.6|2475.6|3
1623656850000|2021-06-14 07:47:30|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1623656860000|2021-06-14 07:47:40|2481.4|2475.4|2481.9|2475.9|2482.1|2476.1|2481.4|2475.4|3
1623656880000|2021-06-14 07:48:00|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1623656890000|2021-06-14 07:48:10|2482.1|2476.1|2481.1|2475.1|2482.1|2476.1|2481.1|2475.1|3
1623656900000|2021-06-14 07:48:20|2480.9|2474.9|2482.1|2476.1|2482.1|2476.1|2480.9|2474.9|4
1623656960000|2021-06-14 07:49:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623656970000|2021-06-14 07:49:30|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|2
1623656980000|2021-06-14 07:49:40|2483.4|2477.4|2484.1|2478.1|2484.4|2478.4|2483.4|2477.4|3
1623656990000|2021-06-14 07:49:50|2484.4|2478.4|2484.9|2478.9|2485.1|2479.1|2484.4|2478.4|3
1623657010000|2021-06-14 07:50:10|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623657020000|2021-06-14 07:50:20|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1623657030000|2021-06-14 07:50:30|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1623657050000|2021-06-14 07:50:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623657060000|2021-06-14 07:51:00|2483.9|2477.9|2482.4|2476.4|2483.9|2477.9|2482.4|2476.4|6
1623657070000|2021-06-14 07:51:10|2482.6|2476.6|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|4
1623657080000|2021-06-14 07:51:20|2482.9|2476.9|2483.6|2477.6|2483.6|2477.6|2482.9|2476.9|2
1623657100000|2021-06-14 07:51:40|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|2
1623657110000|2021-06-14 07:51:50|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623657120000|2021-06-14 07:52:00|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1623657140000|2021-06-14 07:52:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623657150000|2021-06-14 07:52:30|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1623657170000|2021-06-14 07:52:50|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|8
1623657190000|2021-06-14 07:53:10|2481.6|2475.6|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|3
1623657210000|2021-06-14 07:53:30|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1623657220000|2021-06-14 07:53:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623657230000|2021-06-14 07:53:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623657250000|2021-06-14 07:54:10|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|3
1623657260000|2021-06-14 07:54:20|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|2
1623657280000|2021-06-14 07:54:40|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623657290000|2021-06-14 07:54:50|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2479.9|2473.9|3
1623657300000|2021-06-14 07:55:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623657310000|2021-06-14 07:55:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623657340000|2021-06-14 07:55:40|2480.4|2474.4|2480.9|2474.9|2481.1|2475.1|2480.4|2474.4|4
1623657410000|2021-06-14 07:56:50|2480.6|2474.6|2479.9|2473.9|2480.6|2474.6|2479.9|2473.9|2
1623657430000|2021-06-14 07:57:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623657440000|2021-06-14 07:57:20|2479.9|2473.9|2480.9|2474.9|2480.9|2474.9|2479.9|2473.9|3
1623657450000|2021-06-14 07:57:30|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|2
1623657460000|2021-06-14 07:57:40|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|3
1623657480000|2021-06-14 07:58:00|2480.4|2474.4|2479.6|2473.6|2480.4|2474.4|2479.6|2473.6|3
1623657490000|2021-06-14 07:58:10|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|4
1623657530000|2021-06-14 07:58:50|2479.1|2473.1|2479.9|2473.9|2479.9|2473.9|2478.9|2472.9|4
1623657540000|2021-06-14 07:59:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623657550000|2021-06-14 07:59:10|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|2
1623657570000|2021-06-14 07:59:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623657610000|2021-06-14 08:00:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2478.9|2472.9|7
1623657630000|2021-06-14 08:00:30|2480.1|2474.1|2480.6|2474.6|2480.9|2474.9|2480.1|2474.1|3
1623657640000|2021-06-14 08:00:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623657660000|2021-06-14 08:01:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623657670000|2021-06-14 08:01:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623657690000|2021-06-14 08:01:30|2479.6|2473.6|2478.4|2472.4|2479.6|2473.6|2478.4|2472.4|3
1623657700000|2021-06-14 08:01:40|2478.6|2472.6|2477.6|2471.6|2478.6|2472.6|2477.6|2471.6|4
1623657710000|2021-06-14 08:01:50|2477.4|2471.4|2478.1|2472.1|2478.1|2472.1|2477.4|2471.4|2
1623657720000|2021-06-14 08:02:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1623657730000|2021-06-14 08:02:10|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623657740000|2021-06-14 08:02:20|2477.9|2471.9|2478.6|2472.6|2478.6|2472.6|2477.9|2471.9|3
1623657760000|2021-06-14 08:02:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623657770000|2021-06-14 08:02:50|2478.6|2472.6|2477.9|2471.9|2478.9|2472.9|2477.9|2471.9|6
1623657780000|2021-06-14 08:03:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623657790000|2021-06-14 08:03:10|2478.1|2472.1|2478.1|2472.1|2479.1|2473.1|2477.6|2471.6|9
1623657800000|2021-06-14 08:03:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623657810000|2021-06-14 08:03:30|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1623657830000|2021-06-14 08:03:50|2478.4|2472.4|2477.6|2471.6|2478.4|2472.4|2477.6|2471.6|4
1623657840000|2021-06-14 08:04:00|2477.9|2471.9|2477.1|2471.1|2478.1|2472.1|2477.1|2471.1|5
1623657850000|2021-06-14 08:04:10|2476.9|2470.9|2477.1|2471.1|2477.4|2471.4|2476.6|2470.6|5
1623657880000|2021-06-14 08:04:40|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623657890000|2021-06-14 08:04:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623657900000|2021-06-14 08:05:00|2477.6|2471.6|2476.9|2470.9|2477.9|2471.9|2476.9|2470.9|4
1623657910000|2021-06-14 08:05:10|2476.6|2470.6|2475.6|2469.6|2476.6|2470.6|2475.6|2469.6|5
1623657920000|2021-06-14 08:05:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623657940000|2021-06-14 08:05:40|2475.6|2469.6|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|3
1623657950000|2021-06-14 08:05:50|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1623657970000|2021-06-14 08:06:10|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.4|2468.4|6
1623657980000|2021-06-14 08:06:20|2474.6|2468.6|2473.9|2467.9|2474.6|2468.6|2473.9|2467.9|6
1623657990000|2021-06-14 08:06:30|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1623658000000|2021-06-14 08:06:40|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|2
1623658010000|2021-06-14 08:06:50|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623658020000|2021-06-14 08:07:00|2472.9|2466.9|2473.4|2467.4|2473.4|2467.4|2472.4|2466.4|6
1623658030000|2021-06-14 08:07:10|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2472.9|2466.9|5
1623658040000|2021-06-14 08:07:20|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623658060000|2021-06-14 08:07:40|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.4|2467.4|4
1623658090000|2021-06-14 08:08:10|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1623658110000|2021-06-14 08:08:30|2473.9|2467.9|2473.6|2467.6|2474.9|2468.9|2473.6|2467.6|7
1623658120000|2021-06-14 08:08:40|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.6|2467.6|3
1623658130000|2021-06-14 08:08:50|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623658140000|2021-06-14 08:09:00|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2473.6|2467.6|7
1623658150000|2021-06-14 08:09:10|2474.1|2468.1|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|3
1623658180000|2021-06-14 08:09:40|2473.9|2467.9|2472.6|2466.6|2473.9|2467.9|2472.4|2466.4|5
1623658210000|2021-06-14 08:10:10|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.1|2466.1|3
1623658230000|2021-06-14 08:10:30|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|2
1623658240000|2021-06-14 08:10:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623658250000|2021-06-14 08:10:50|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1623658270000|2021-06-14 08:11:10|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|4
1623658280000|2021-06-14 08:11:20|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623658290000|2021-06-14 08:11:30|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1623658300000|2021-06-14 08:11:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623658360000|2021-06-14 08:12:40|2472.9|2466.9|2474.1|2468.1|2474.1|2468.1|2472.9|2466.9|3
1623658380000|2021-06-14 08:13:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623658400000|2021-06-14 08:13:20|2474.6|2468.6|2475.1|2469.1|2475.4|2469.4|2474.6|2468.6|4
1623658420000|2021-06-14 08:13:40|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623658430000|2021-06-14 08:13:50|2473.9|2467.9|2473.1|2467.1|2473.9|2467.9|2473.1|2467.1|4
1623658440000|2021-06-14 08:14:00|2472.9|2466.9|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|3
1623658450000|2021-06-14 08:14:10|2472.6|2466.6|2472.6|2466.6|2472.9|2466.9|2472.4|2466.4|5
1623658460000|2021-06-14 08:14:20|2472.4|2466.4|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|5
1623658470000|2021-06-14 08:14:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623658530000|2021-06-14 08:15:30|2472.4|2466.4|2471.4|2465.4|2472.4|2466.4|2471.4|2465.4|2
1623658540000|2021-06-14 08:15:40|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623658550000|2021-06-14 08:15:50|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623658560000|2021-06-14 08:16:00|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623658570000|2021-06-14 08:16:10|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1623658600000|2021-06-14 08:16:40|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623658610000|2021-06-14 08:16:50|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623658620000|2021-06-14 08:17:00|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1623658630000|2021-06-14 08:17:10|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623658680000|2021-06-14 08:18:00|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623658690000|2021-06-14 08:18:10|2470.4|2464.4|2469.6|2463.6|2470.4|2464.4|2469.6|2463.6|2
1623658700000|2021-06-14 08:18:20|2469.4|2463.4|2470.4|2464.4|2470.4|2464.4|2469.4|2463.4|4
1623658710000|2021-06-14 08:18:30|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.6|2463.6|4
1623658720000|2021-06-14 08:18:40|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623658750000|2021-06-14 08:19:10|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1623658770000|2021-06-14 08:19:30|2469.4|2463.4|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|2
1623658780000|2021-06-14 08:19:40|2469.1|2463.1|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|3
1623658860000|2021-06-14 08:21:00|2468.6|2462.6|2467.6|2461.6|2468.6|2462.6|2467.4|2461.4|5
1623658870000|2021-06-14 08:21:10|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1623658880000|2021-06-14 08:21:20|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1623658900000|2021-06-14 08:21:40|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1623658910000|2021-06-14 08:21:50|2468.6|2462.6|2469.6|2463.6|2469.6|2463.6|2468.6|2462.6|2
1623658930000|2021-06-14 08:22:10|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623658950000|2021-06-14 08:22:30|2470.1|2464.1|2470.9|2464.9|2470.9|2464.9|2470.1|2464.1|3
1623658960000|2021-06-14 08:22:40|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1623658980000|2021-06-14 08:23:00|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1623658990000|2021-06-14 08:23:10|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623659040000|2021-06-14 08:24:00|2470.9|2464.9|2470.6|2464.6|2471.1|2465.1|2470.6|2464.6|4
1623659070000|2021-06-14 08:24:30|2470.9|2464.9|2471.4|2465.4|2471.4|2465.4|2470.9|2464.9|3
1623659090000|2021-06-14 08:24:50|2471.1|2465.1|2470.6|2464.6|2471.1|2465.1|2470.6|2464.6|2
1623659100000|2021-06-14 08:25:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623659120000|2021-06-14 08:25:20|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|2
1623659130000|2021-06-14 08:25:30|2471.6|2465.6|2471.1|2465.1|2471.6|2465.6|2471.1|2465.1|2
1623659160000|2021-06-14 08:26:00|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2470.9|2464.9|4
1623659170000|2021-06-14 08:26:10|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1623659180000|2021-06-14 08:26:20|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623659190000|2021-06-14 08:26:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623659200000|2021-06-14 08:26:40|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1623659210000|2021-06-14 08:26:50|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|2
1623659230000|2021-06-14 08:27:10|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1623659260000|2021-06-14 08:27:40|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623659270000|2021-06-14 08:27:50|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|3
1623659280000|2021-06-14 08:28:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623659360000|2021-06-14 08:29:20|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623659390000|2021-06-14 08:29:50|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623659400000|2021-06-14 08:30:00|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623659420000|2021-06-14 08:30:20|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623659440000|2021-06-14 08:30:40|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1623659450000|2021-06-14 08:30:50|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|2
1623659460000|2021-06-14 08:31:00|2473.6|2467.6|2472.4|2466.4|2473.6|2467.6|2472.4|2466.4|7
1623659490000|2021-06-14 08:31:30|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.1|2466.1|4
1623659510000|2021-06-14 08:31:50|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623659520000|2021-06-14 08:32:00|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1623659580000|2021-06-14 08:33:00|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623659690000|2021-06-14 08:34:50|2471.9|2465.9|2471.4|2465.4|2471.9|2465.9|2471.4|2465.4|2
1623659700000|2021-06-14 08:35:00|2471.1|2465.1|2469.9|2463.9|2471.1|2465.1|2469.9|2463.9|5
1623659710000|2021-06-14 08:35:10|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1623659730000|2021-06-14 08:35:30|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1623659750000|2021-06-14 08:35:50|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1623659760000|2021-06-14 08:36:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623659770000|2021-06-14 08:36:10|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|2
1623659790000|2021-06-14 08:36:30|2469.4|2463.4|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|2
1623659800000|2021-06-14 08:36:40|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1623659810000|2021-06-14 08:36:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623659840000|2021-06-14 08:37:20|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|3
1623659850000|2021-06-14 08:37:30|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623659870000|2021-06-14 08:37:50|2470.1|2464.1|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|3
1623659910000|2021-06-14 08:38:30|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623659940000|2021-06-14 08:39:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623659960000|2021-06-14 08:39:20|2469.4|2463.4|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|2
1623659970000|2021-06-14 08:39:30|2469.1|2463.1|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|3
1623659980000|2021-06-14 08:39:40|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623659990000|2021-06-14 08:39:50|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623660030000|2021-06-14 08:40:30|2468.4|2462.4|2468.9|2462.9|2468.9|2462.9|2468.4|2462.4|2
1623660050000|2021-06-14 08:40:50|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623660060000|2021-06-14 08:41:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623660070000|2021-06-14 08:41:10|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|2
1623660120000|2021-06-14 08:42:00|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|2
1623660140000|2021-06-14 08:42:20|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|3
1623660150000|2021-06-14 08:42:30|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623660160000|2021-06-14 08:42:40|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623660180000|2021-06-14 08:43:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623660230000|2021-06-14 08:43:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623660240000|2021-06-14 08:44:00|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1623660280000|2021-06-14 08:44:40|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|4
1623660290000|2021-06-14 08:44:50|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|5
1623660300000|2021-06-14 08:45:00|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|2
1623660360000|2021-06-14 08:46:00|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623660400000|2021-06-14 08:46:40|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1623660410000|2021-06-14 08:46:50|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1623660460000|2021-06-14 08:47:40|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623660510000|2021-06-14 08:48:30|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623660570000|2021-06-14 08:49:30|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623660630000|2021-06-14 08:50:30|2468.9|2462.9|2468.4|2462.4|2468.9|2462.9|2468.4|2462.4|3
1623660640000|2021-06-14 08:50:40|2468.6|2462.6|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|3
1623660660000|2021-06-14 08:51:00|2468.4|2462.4|2468.9|2462.9|2468.9|2462.9|2468.4|2462.4|3
1623660670000|2021-06-14 08:51:10|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1623660680000|2021-06-14 08:51:20|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1623660720000|2021-06-14 08:52:00|2469.1|2463.1|2468.6|2462.6|2469.1|2463.1|2468.6|2462.6|2
1623660730000|2021-06-14 08:52:10|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1623660740000|2021-06-14 08:52:20|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.9|2462.9|2
1623660750000|2021-06-14 08:52:30|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623660770000|2021-06-14 08:52:50|2469.6|2463.6|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|3
1623660780000|2021-06-14 08:53:00|2469.9|2463.9|2470.4|2464.4|2470.4|2464.4|2469.6|2463.6|4
1623660810000|2021-06-14 08:53:30|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1623660820000|2021-06-14 08:53:40|2470.1|2464.1|2469.4|2463.4|2470.1|2464.1|2469.4|2463.4|2
1623660830000|2021-06-14 08:53:50|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1623660840000|2021-06-14 08:54:00|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1623660850000|2021-06-14 08:54:10|2469.4|2463.4|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|2
1623660860000|2021-06-14 08:54:20|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1623660870000|2021-06-14 08:54:30|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623660880000|2021-06-14 08:54:40|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623660900000|2021-06-14 08:55:00|2469.6|2463.6|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|3
1623660930000|2021-06-14 08:55:30|2469.4|2463.4|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|2
1623660960000|2021-06-14 08:56:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623660990000|2021-06-14 08:56:30|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1623661020000|2021-06-14 08:57:00|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623661100000|2021-06-14 08:58:20|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623661240000|2021-06-14 09:00:40|2469.9|2463.9|2470.6|2464.6|2470.6|2464.6|2469.9|2463.9|4
1623661260000|2021-06-14 09:01:00|2470.9|2464.9|2471.1|2465.1|2471.4|2465.4|2470.9|2464.9|4
1623661280000|2021-06-14 09:01:20|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623661290000|2021-06-14 09:01:30|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623661340000|2021-06-14 09:02:20|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1623661380000|2021-06-14 09:03:00|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623661390000|2021-06-14 09:03:10|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|3
1623661440000|2021-06-14 09:04:00|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1623661470000|2021-06-14 09:04:30|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623661480000|2021-06-14 09:04:40|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1623661700000|2021-06-14 09:08:20|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623661710000|2021-06-14 09:08:30|2471.9|2465.9|2472.6|2466.6|2472.6|2466.6|2471.9|2465.9|2
1623661730000|2021-06-14 09:08:50|2472.9|2466.9|2473.6|2467.6|2473.6|2467.6|2472.9|2466.9|4
1623661800000|2021-06-14 09:10:00|2473.4|2467.4|2473.9|2467.9|2473.9|2467.9|2473.4|2467.4|3
1623661860000|2021-06-14 09:11:00|2474.1|2468.1|2474.6|2468.6|2474.6|2468.6|2474.1|2468.1|2
1623661900000|2021-06-14 09:11:40|2474.9|2468.9|2475.6|2469.6|2475.6|2469.6|2474.9|2468.9|4
1623661910000|2021-06-14 09:11:50|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623661920000|2021-06-14 09:12:00|2475.6|2469.6|2475.4|2469.4|2476.1|2470.1|2474.9|2468.9|6
1623661930000|2021-06-14 09:12:10|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1623661940000|2021-06-14 09:12:20|2476.1|2470.1|2477.1|2471.1|2477.4|2471.4|2476.1|2470.1|6
1623662050000|2021-06-14 09:14:10|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1623662060000|2021-06-14 09:14:20|2477.4|2471.4|2476.1|2470.1|2477.4|2471.4|2476.1|2470.1|2
1623662070000|2021-06-14 09:14:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623662080000|2021-06-14 09:14:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623662100000|2021-06-14 09:15:00|2476.4|2470.4|2475.4|2469.4|2476.4|2470.4|2475.4|2469.4|3
1623662120000|2021-06-14 09:15:20|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623662130000|2021-06-14 09:15:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623662200000|2021-06-14 09:16:40|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623662230000|2021-06-14 09:17:10|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623662240000|2021-06-14 09:17:20|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623662290000|2021-06-14 09:18:10|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623662300000|2021-06-14 09:18:20|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1623662320000|2021-06-14 09:18:40|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623662370000|2021-06-14 09:19:30|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1623662400000|2021-06-14 09:20:00|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1623662420000|2021-06-14 09:20:20|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623662470000|2021-06-14 09:21:10|2474.4|2468.4|2475.1|2469.1|2475.1|2469.1|2474.4|2468.4|2
1623662480000|2021-06-14 09:21:20|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623662490000|2021-06-14 09:21:30|2475.6|2469.6|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|3
1623662500000|2021-06-14 09:21:40|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1623662520000|2021-06-14 09:22:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623662550000|2021-06-14 09:22:30|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623662570000|2021-06-14 09:22:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623662580000|2021-06-14 09:23:00|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623662630000|2021-06-14 09:23:50|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1623662650000|2021-06-14 09:24:10|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|3
1623662660000|2021-06-14 09:24:20|2476.4|2470.4|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|3
1623662860000|2021-06-14 09:27:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623662880000|2021-06-14 09:28:00|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623663000000|2021-06-14 09:30:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623663020000|2021-06-14 09:30:20|2475.9|2469.9|2475.1|2469.1|2475.9|2469.9|2475.1|2469.1|4
1623663050000|2021-06-14 09:30:50|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|4
1623663100000|2021-06-14 09:31:40|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623663210000|2021-06-14 09:33:30|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623663250000|2021-06-14 09:34:10|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1623663260000|2021-06-14 09:34:20|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|2
1623663270000|2021-06-14 09:34:30|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1623663300000|2021-06-14 09:35:00|2474.4|2468.4|2473.9|2467.9|2474.4|2468.4|2473.9|2467.9|2
1623663370000|2021-06-14 09:36:10|2474.1|2468.1|2474.6|2468.6|2474.6|2468.6|2474.1|2468.1|5
1623663400000|2021-06-14 09:36:40|2474.9|2468.9|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|3
1623663410000|2021-06-14 09:36:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623663520000|2021-06-14 09:38:40|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1623663600000|2021-06-14 09:40:00|2475.9|2469.9|2476.6|2470.6|2476.6|2470.6|2475.9|2469.9|3
1623663640000|2021-06-14 09:40:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|3
1623663650000|2021-06-14 09:40:50|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1623663670000|2021-06-14 09:41:10|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623663680000|2021-06-14 09:41:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623663690000|2021-06-14 09:41:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623663740000|2021-06-14 09:42:20|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623663750000|2021-06-14 09:42:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623663840000|2021-06-14 09:44:00|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623663880000|2021-06-14 09:44:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623663910000|2021-06-14 09:45:10|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1623663940000|2021-06-14 09:45:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623663950000|2021-06-14 09:45:50|2475.9|2469.9|2476.6|2470.6|2476.6|2470.6|2475.9|2469.9|2
1623663960000|2021-06-14 09:46:00|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|3
1623664000000|2021-06-14 09:46:40|2475.6|2469.6|2474.9|2468.9|2475.6|2469.6|2474.9|2468.9|3
1623664010000|2021-06-14 09:46:50|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623664020000|2021-06-14 09:47:00|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623664030000|2021-06-14 09:47:10|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1623664120000|2021-06-14 09:48:40|2475.4|2469.4|2475.9|2469.9|2475.9|2469.9|2475.4|2469.4|3
1623664160000|2021-06-14 09:49:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623664170000|2021-06-14 09:49:30|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|3
1623664340000|2021-06-14 09:52:20|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1623664360000|2021-06-14 09:52:40|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1623664370000|2021-06-14 09:52:50|2476.1|2470.1|2475.1|2469.1|2476.1|2470.1|2475.1|2469.1|3
1623664440000|2021-06-14 09:54:00|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1623664510000|2021-06-14 09:55:10|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1623664520000|2021-06-14 09:55:20|2473.9|2467.9|2473.4|2467.4|2473.9|2467.9|2473.1|2467.1|5
1623664530000|2021-06-14 09:55:30|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623664560000|2021-06-14 09:56:00|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1623664570000|2021-06-14 09:56:10|2472.6|2466.6|2472.1|2466.1|2472.6|2466.6|2472.1|2466.1|2
1623664590000|2021-06-14 09:56:30|2471.9|2465.9|2471.9|2465.9|2472.1|2466.1|2471.9|2465.9|3
1623664600000|2021-06-14 09:56:40|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623664640000|2021-06-14 09:57:20|2471.9|2465.9|2472.4|2466.4|2472.4|2466.4|2471.9|2465.9|2
1623664680000|2021-06-14 09:58:00|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1623664690000|2021-06-14 09:58:10|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|2
1623664850000|2021-06-14 10:00:50|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|2
1623664860000|2021-06-14 10:01:00|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|2
1623664880000|2021-06-14 10:01:20|2471.9|2465.9|2472.1|2466.1|2472.4|2466.4|2471.9|2465.9|3
1623664900000|2021-06-14 10:01:40|2472.4|2466.4|2472.6|2466.6|2472.9|2466.9|2472.4|2466.4|4
1623664920000|2021-06-14 10:02:00|2472.4|2466.4|2471.6|2465.6|2472.4|2466.4|2471.6|2465.6|3
1623664930000|2021-06-14 10:02:10|2471.4|2465.4|2470.9|2464.9|2471.4|2465.4|2470.9|2464.9|2
1623664940000|2021-06-14 10:02:20|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623664960000|2021-06-14 10:02:40|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1623665000000|2021-06-14 10:03:20|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|2
1623665010000|2021-06-14 10:03:30|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623665020000|2021-06-14 10:03:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623665030000|2021-06-14 10:03:50|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1623665050000|2021-06-14 10:04:10|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1623665100000|2021-06-14 10:05:00|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623665110000|2021-06-14 10:05:10|2473.1|2467.1|2473.9|2467.9|2473.9|2467.9|2473.1|2467.1|3
1623665130000|2021-06-14 10:05:30|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1623665140000|2021-06-14 10:05:40|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623665220000|2021-06-14 10:07:00|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1623665230000|2021-06-14 10:07:10|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|2
1623665240000|2021-06-14 10:07:20|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1623665250000|2021-06-14 10:07:30|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1623665280000|2021-06-14 10:08:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623665560000|2021-06-14 10:12:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623665660000|2021-06-14 10:14:20|2475.1|2469.1|2475.9|2469.9|2475.9|2469.9|2475.1|2469.1|3
1623665670000|2021-06-14 10:14:30|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1623665700000|2021-06-14 10:15:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623665740000|2021-06-14 10:15:40|2475.9|2469.9|2475.4|2469.4|2475.9|2469.9|2475.4|2469.4|2
1623665790000|2021-06-14 10:16:30|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623665860000|2021-06-14 10:17:40|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623665870000|2021-06-14 10:17:50|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623665880000|2021-06-14 10:18:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623665940000|2021-06-14 10:19:00|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1623665950000|2021-06-14 10:19:10|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623666090000|2021-06-14 10:21:30|2475.9|2469.9|2475.1|2469.1|2475.9|2469.9|2475.1|2469.1|2
1623666100000|2021-06-14 10:21:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623666120000|2021-06-14 10:22:00|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1623666130000|2021-06-14 10:22:10|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623666150000|2021-06-14 10:22:30|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1623666170000|2021-06-14 10:22:50|2474.9|2468.9|2474.4|2468.4|2474.9|2468.9|2474.4|2468.4|2
1623666230000|2021-06-14 10:23:50|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623666360000|2021-06-14 10:26:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623666410000|2021-06-14 10:26:50|2475.1|2469.1|2475.9|2469.9|2475.9|2469.9|2475.1|2469.1|2
1623666420000|2021-06-14 10:27:00|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.6|2469.6|2
1623666480000|2021-06-14 10:28:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623666500000|2021-06-14 10:28:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623666540000|2021-06-14 10:29:00|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623666580000|2021-06-14 10:29:40|2476.1|2470.1|2475.4|2469.4|2476.1|2470.1|2475.4|2469.4|2
1623666600000|2021-06-14 10:30:00|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1623666610000|2021-06-14 10:30:10|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623666660000|2021-06-14 10:31:00|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1623666680000|2021-06-14 10:31:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623666730000|2021-06-14 10:32:10|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1623666740000|2021-06-14 10:32:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623666780000|2021-06-14 10:33:00|2475.4|2469.4|2474.9|2468.9|2475.4|2469.4|2474.9|2468.9|3
1623666790000|2021-06-14 10:33:10|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1623666830000|2021-06-14 10:33:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623666850000|2021-06-14 10:34:10|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1623666870000|2021-06-14 10:34:30|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1623666900000|2021-06-14 10:35:00|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623666960000|2021-06-14 10:36:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623667010000|2021-06-14 10:36:50|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623667040000|2021-06-14 10:37:20|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1623667100000|2021-06-14 10:38:20|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1623667110000|2021-06-14 10:38:30|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|2
1623667120000|2021-06-14 10:38:40|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623667160000|2021-06-14 10:39:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623667220000|2021-06-14 10:40:20|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|3
1623667280000|2021-06-14 10:41:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623667290000|2021-06-14 10:41:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623667350000|2021-06-14 10:42:30|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623667410000|2021-06-14 10:43:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623667420000|2021-06-14 10:43:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623667430000|2021-06-14 10:43:50|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|2
1623667440000|2021-06-14 10:44:00|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|3
1623667450000|2021-06-14 10:44:10|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1623667460000|2021-06-14 10:44:20|2476.1|2470.1|2474.9|2468.9|2476.1|2470.1|2474.6|2468.6|5
1623667490000|2021-06-14 10:44:50|2474.6|2468.6|2473.6|2467.6|2474.6|2468.6|2473.6|2467.6|5
1623667500000|2021-06-14 10:45:00|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1623667520000|2021-06-14 10:45:20|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1623667530000|2021-06-14 10:45:30|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623667550000|2021-06-14 10:45:50|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623667580000|2021-06-14 10:46:20|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1623667590000|2021-06-14 10:46:30|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1623667600000|2021-06-14 10:46:40|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|2
1623667650000|2021-06-14 10:47:30|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623667660000|2021-06-14 10:47:40|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1623667670000|2021-06-14 10:47:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1623667720000|2021-06-14 10:48:40|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|2
1623667740000|2021-06-14 10:49:00|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1623667750000|2021-06-14 10:49:10|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|2
1623667760000|2021-06-14 10:49:20|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623667770000|2021-06-14 10:49:30|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623667780000|2021-06-14 10:49:40|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623667790000|2021-06-14 10:49:50|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623667800000|2021-06-14 10:50:00|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1623667810000|2021-06-14 10:50:10|2473.6|2467.6|2472.6|2466.6|2473.6|2467.6|2472.4|2466.4|3
1623667850000|2021-06-14 10:50:50|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1623667860000|2021-06-14 10:51:00|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1623667870000|2021-06-14 10:51:10|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|2
1623667880000|2021-06-14 10:51:20|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|4
1623667890000|2021-06-14 10:51:30|2472.6|2466.6|2471.9|2465.9|2472.6|2466.6|2471.9|2465.9|2
1623667900000|2021-06-14 10:51:40|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|4
1623667910000|2021-06-14 10:51:50|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1623667960000|2021-06-14 10:52:40|2471.6|2465.6|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|3
1623668000000|2021-06-14 10:53:20|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623668050000|2021-06-14 10:54:10|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623668060000|2021-06-14 10:54:20|2472.4|2466.4|2473.1|2467.1|2473.6|2467.6|2472.4|2466.4|6
1623668070000|2021-06-14 10:54:30|2473.4|2467.4|2472.6|2466.6|2473.4|2467.4|2472.6|2466.6|3
1623668080000|2021-06-14 10:54:40|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|2
1623668090000|2021-06-14 10:54:50|2471.9|2465.9|2472.4|2466.4|2472.4|2466.4|2471.9|2465.9|3
1623668100000|2021-06-14 10:55:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623668110000|2021-06-14 10:55:10|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623668120000|2021-06-14 10:55:20|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1623668140000|2021-06-14 10:55:40|2472.9|2466.9|2473.4|2467.4|2473.4|2467.4|2472.9|2466.9|3
1623668150000|2021-06-14 10:55:50|2473.6|2467.6|2474.1|2468.1|2474.4|2468.4|2473.6|2467.6|4
1623668160000|2021-06-14 10:56:00|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1623668200000|2021-06-14 10:56:40|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623668210000|2021-06-14 10:56:50|2474.6|2468.6|2475.1|2469.1|2475.6|2469.6|2474.6|2468.6|5
1623668230000|2021-06-14 10:57:10|2474.9|2468.9|2474.1|2468.1|2474.9|2468.9|2474.1|2468.1|2
1623668240000|2021-06-14 10:57:20|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1623668250000|2021-06-14 10:57:30|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623668270000|2021-06-14 10:57:50|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623668280000|2021-06-14 10:58:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623668300000|2021-06-14 10:58:20|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623668330000|2021-06-14 10:58:50|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623668340000|2021-06-14 10:59:00|2475.1|2469.1|2475.4|2469.4|2475.6|2469.6|2475.1|2469.1|3
1623668360000|2021-06-14 10:59:20|2475.6|2469.6|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|3
1623668380000|2021-06-14 10:59:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623668400000|2021-06-14 11:00:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623668430000|2021-06-14 11:00:30|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623668460000|2021-06-14 11:01:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623668490000|2021-06-14 11:01:30|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623668500000|2021-06-14 11:01:40|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1623668510000|2021-06-14 11:01:50|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1623668550000|2021-06-14 11:02:30|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623668560000|2021-06-14 11:02:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623668580000|2021-06-14 11:03:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623668620000|2021-06-14 11:03:40|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623668680000|2021-06-14 11:04:40|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623668700000|2021-06-14 11:05:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623668710000|2021-06-14 11:05:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623668790000|2021-06-14 11:06:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623668860000|2021-06-14 11:07:40|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623668880000|2021-06-14 11:08:00|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|3
1623668890000|2021-06-14 11:08:10|2477.4|2471.4|2477.9|2471.9|2478.1|2472.1|2477.4|2471.4|4
1623668990000|2021-06-14 11:09:50|2477.6|2471.6|2476.4|2470.4|2477.6|2471.6|2476.4|2470.4|3
1623669000000|2021-06-14 11:10:00|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.4|2470.4|4
1623669040000|2021-06-14 11:10:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623669050000|2021-06-14 11:10:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623669070000|2021-06-14 11:11:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623669120000|2021-06-14 11:12:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623669140000|2021-06-14 11:12:20|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|2
1623669150000|2021-06-14 11:12:30|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623669190000|2021-06-14 11:13:10|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623669200000|2021-06-14 11:13:20|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1623669270000|2021-06-14 11:14:30|2477.6|2471.6|2476.9|2470.9|2477.6|2471.6|2476.9|2470.9|2
1623669350000|2021-06-14 11:15:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623669360000|2021-06-14 11:16:00|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1623669400000|2021-06-14 11:16:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623669420000|2021-06-14 11:17:00|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|2
1623669440000|2021-06-14 11:17:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623669460000|2021-06-14 11:17:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623669470000|2021-06-14 11:17:50|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623669480000|2021-06-14 11:18:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623669520000|2021-06-14 11:18:40|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1623669540000|2021-06-14 11:19:00|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1623669550000|2021-06-14 11:19:10|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623669570000|2021-06-14 11:19:30|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1623669630000|2021-06-14 11:20:30|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1623669660000|2021-06-14 11:21:00|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1623669690000|2021-06-14 11:21:30|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1623669730000|2021-06-14 11:22:10|2477.6|2471.6|2476.6|2470.6|2477.6|2471.6|2476.6|2470.6|4
1623669750000|2021-06-14 11:22:30|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623669760000|2021-06-14 11:22:40|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623669830000|2021-06-14 11:23:50|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623669840000|2021-06-14 11:24:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623669880000|2021-06-14 11:24:40|2477.4|2471.4|2477.6|2471.6|2477.9|2471.9|2477.4|2471.4|4
1623669890000|2021-06-14 11:24:50|2477.4|2471.4|2476.9|2470.9|2477.4|2471.4|2476.9|2470.9|2
1623669900000|2021-06-14 11:25:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623669950000|2021-06-14 11:25:50|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623670010000|2021-06-14 11:26:50|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623670050000|2021-06-14 11:27:30|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|2
1623670080000|2021-06-14 11:28:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623670140000|2021-06-14 11:29:00|2477.4|2471.4|2478.9|2472.9|2478.9|2472.9|2477.4|2471.4|4
1623670170000|2021-06-14 11:29:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623670230000|2021-06-14 11:30:30|2478.4|2472.4|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|3
1623670250000|2021-06-14 11:30:50|2478.1|2472.1|2477.1|2471.1|2478.1|2472.1|2477.1|2471.1|2
1623670260000|2021-06-14 11:31:00|2477.4|2471.4|2478.4|2472.4|2478.4|2472.4|2477.1|2471.1|8
1623670270000|2021-06-14 11:31:10|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|5
1623670280000|2021-06-14 11:31:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623670290000|2021-06-14 11:31:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623670310000|2021-06-14 11:31:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623670340000|2021-06-14 11:32:20|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623670370000|2021-06-14 11:32:50|2478.4|2472.4|2477.6|2471.6|2478.4|2472.4|2477.1|2471.1|6
1623670380000|2021-06-14 11:33:00|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|2
1623670430000|2021-06-14 11:33:50|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2477.6|2471.6|4
1623670450000|2021-06-14 11:34:10|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1623670470000|2021-06-14 11:34:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623670540000|2021-06-14 11:35:40|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1623670560000|2021-06-14 11:36:00|2478.6|2472.6|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|3
1623670580000|2021-06-14 11:36:20|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|4
1623670630000|2021-06-14 11:37:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623670640000|2021-06-14 11:37:20|2476.9|2470.9|2478.6|2472.6|2478.6|2472.6|2476.9|2470.9|6
1623670680000|2021-06-14 11:38:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623670700000|2021-06-14 11:38:20|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623670780000|2021-06-14 11:39:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2477.4|2471.4|5
1623670800000|2021-06-14 11:40:00|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1623670950000|2021-06-14 11:42:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623670960000|2021-06-14 11:42:40|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|2
1623671010000|2021-06-14 11:43:30|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623671030000|2021-06-14 11:43:50|2479.6|2473.6|2478.9|2472.9|2479.6|2473.6|2478.9|2472.9|2
1623671090000|2021-06-14 11:44:50|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1623671180000|2021-06-14 11:46:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623671190000|2021-06-14 11:46:30|2478.1|2472.1|2477.9|2471.9|2478.4|2472.4|2477.4|2471.4|6
1623671200000|2021-06-14 11:46:40|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2476.9|2470.9|9
1623671210000|2021-06-14 11:46:50|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|6
1623671220000|2021-06-14 11:47:00|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|4
1623671230000|2021-06-14 11:47:10|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1623671240000|2021-06-14 11:47:20|2478.1|2472.1|2476.9|2470.9|2478.1|2472.1|2476.9|2470.9|3
1623671270000|2021-06-14 11:47:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623671290000|2021-06-14 11:48:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623671300000|2021-06-14 11:48:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623671310000|2021-06-14 11:48:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623671400000|2021-06-14 11:50:00|2477.1|2471.1|2476.4|2470.4|2477.1|2471.1|2476.4|2470.4|9
1623671460000|2021-06-14 11:51:00|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1623671470000|2021-06-14 11:51:10|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1623671540000|2021-06-14 11:52:20|2477.9|2471.9|2478.9|2472.9|2478.9|2472.9|2477.9|2471.9|3
1623671550000|2021-06-14 11:52:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623671560000|2021-06-14 11:52:40|2478.1|2472.1|2476.9|2470.9|2478.1|2472.1|2476.9|2470.9|6
1623671570000|2021-06-14 11:52:50|2477.1|2471.1|2477.1|2471.1|2477.9|2471.9|2477.1|2471.1|7
1623671600000|2021-06-14 11:53:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623671610000|2021-06-14 11:53:30|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1623671620000|2021-06-14 11:53:40|2477.6|2471.6|2476.9|2470.9|2477.6|2471.6|2476.6|2470.6|3
1623671630000|2021-06-14 11:53:50|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|3
1623671670000|2021-06-14 11:54:30|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1623671680000|2021-06-14 11:54:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623671700000|2021-06-14 11:55:00|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1623671710000|2021-06-14 11:55:10|2477.6|2471.6|2476.4|2470.4|2477.6|2471.6|2476.4|2470.4|9
1623671720000|2021-06-14 11:55:20|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|4
1623671730000|2021-06-14 11:55:30|2475.6|2469.6|2474.4|2468.4|2475.6|2469.6|2474.4|2468.4|6
1623671740000|2021-06-14 11:55:40|2474.6|2468.6|2472.9|2466.9|2474.6|2468.6|2472.9|2466.9|6
1623671750000|2021-06-14 11:55:50|2472.6|2466.6|2472.6|2466.6|2472.9|2466.9|2472.1|2466.1|5
1623671760000|2021-06-14 11:56:00|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2471.4|2465.4|8
1623671770000|2021-06-14 11:56:10|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|2
1623671780000|2021-06-14 11:56:20|2473.1|2467.1|2477|2471|2477.3|2471.3|2473.1|2467.1|7
1623671790000|2021-06-14 11:56:30|2476.8|2470.8|2478.8|2472.8|2478.8|2472.8|2476.8|2470.8|6
1623671800000|2021-06-14 11:56:40|2479|2473|2480.3|2474.3|2481|2475|2479|2473|14
1623671810000|2021-06-14 11:56:50|2480.5|2474.5|2481.8|2475.8|2481.8|2475.8|2479|2473|8
1623671820000|2021-06-14 11:57:00|2481.5|2475.5|2480.8|2474.8|2481.8|2475.8|2480.8|2474.8|7
1623671830000|2021-06-14 11:57:10|2480.3|2474.3|2482.3|2476.3|2482.3|2476.3|2480.3|2474.3|6
1623671840000|2021-06-14 11:57:20|2482|2476|2484.3|2478.3|2484.3|2478.3|2482|2476|8
1623671850000|2021-06-14 11:57:30|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.3|2477.3|10
1623671860000|2021-06-14 11:57:40|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.3|2476.3|7
1623671870000|2021-06-14 11:57:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.3|2476.3|7
1623671880000|2021-06-14 11:58:00|2482.8|2476.8|2483|2477|2483|2477|2482.5|2476.5|6
1623671890000|2021-06-14 11:58:10|2483.8|2477.8|2484|2478|2484|2478|2483.3|2477.3|5
1623671900000|2021-06-14 11:58:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1623671910000|2021-06-14 11:58:30|2484.8|2478.8|2485.8|2479.8|2485.8|2479.8|2484.5|2478.5|4
1623671920000|2021-06-14 11:58:40|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.3|2479.3|5
1623671930000|2021-06-14 11:58:50|2486.8|2480.8|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|5
1623671940000|2021-06-14 11:59:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2485.8|2479.8|5
1623671950000|2021-06-14 11:59:10|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.5|2479.5|7
1623671960000|2021-06-14 11:59:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1623671970000|2021-06-14 11:59:30|2486.1|2480.1|2484.4|2478.4|2486.1|2480.1|2484.4|2478.4|8
1623671980000|2021-06-14 11:59:40|2484.1|2478.1|2486|2480|2486.3|2480.3|2483.9|2477.9|7
1623671990000|2021-06-14 11:59:50|2486.3|2480.3|2484.8|2478.8|2486.3|2480.3|2484.8|2478.8|5
1623672000000|2021-06-14 12:00:00|2485.5|2479.5|2485|2479|2485.5|2479.5|2483.8|2477.8|6
1623672010000|2021-06-14 12:00:10|2484.5|2478.5|2482.5|2476.5|2484.5|2478.5|2482.5|2476.5|7
1623672020000|2021-06-14 12:00:20|2482|2476|2482|2476|2482|2476|2481.8|2475.8|3
1623672030000|2021-06-14 12:00:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1623672040000|2021-06-14 12:00:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2480.5|2474.5|9
1623672050000|2021-06-14 12:00:50|2481.5|2475.5|2481.4|2475.4|2481.5|2475.5|2481.4|2475.4|2
1623672060000|2021-06-14 12:01:00|2481.1|2475.1|2481.9|2475.9|2481.9|2475.9|2481.1|2475.1|5
1623672070000|2021-06-14 12:01:10|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1623672080000|2021-06-14 12:01:20|2482.1|2476.1|2483.6|2477.6|2483.6|2477.6|2482.1|2476.1|3
1623672090000|2021-06-14 12:01:30|2483.4|2477.4|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|3
1623672100000|2021-06-14 12:01:40|2483.4|2477.4|2484.1|2478.1|2484.1|2478.1|2483.4|2477.4|4
1623672110000|2021-06-14 12:01:50|2484.6|2478.6|2484.4|2478.4|2484.9|2478.9|2484.4|2478.4|4
1623672120000|2021-06-14 12:02:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623672150000|2021-06-14 12:02:30|2483.9|2477.9|2483.6|2477.6|2484.4|2478.4|2483.6|2477.6|5
1623672170000|2021-06-14 12:02:50|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1623672180000|2021-06-14 12:03:00|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1623672190000|2021-06-14 12:03:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623672210000|2021-06-14 12:03:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623672220000|2021-06-14 12:03:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623672230000|2021-06-14 12:03:50|2484.1|2478.1|2484.6|2478.6|2484.6|2478.6|2484.1|2478.1|2
1623672260000|2021-06-14 12:04:20|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623672270000|2021-06-14 12:04:30|2485.6|2479.6|2486.1|2480.1|2486.1|2480.1|2485.6|2479.6|3
1623672300000|2021-06-14 12:05:00|2485.9|2479.9|2486.4|2480.4|2486.4|2480.4|2485.6|2479.6|4
1623672310000|2021-06-14 12:05:10|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623672320000|2021-06-14 12:05:20|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2486.6|2480.6|3
1623672340000|2021-06-14 12:05:40|2486.9|2480.9|2486.4|2480.4|2487.1|2481.1|2486.4|2480.4|5
1623672400000|2021-06-14 12:06:40|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1623672430000|2021-06-14 12:07:10|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623672500000|2021-06-14 12:08:20|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623672550000|2021-06-14 12:09:10|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1623672560000|2021-06-14 12:09:20|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623672570000|2021-06-14 12:09:30|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623672580000|2021-06-14 12:09:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623672620000|2021-06-14 12:10:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623672640000|2021-06-14 12:10:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623672660000|2021-06-14 12:11:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623672690000|2021-06-14 12:11:30|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.4|2481.4|6
1623672750000|2021-06-14 12:12:30|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2487.4|2481.4|3
1623672780000|2021-06-14 12:13:00|2487.6|2481.6|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|2
1623672790000|2021-06-14 12:13:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623672820000|2021-06-14 12:13:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623672830000|2021-06-14 12:13:50|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623672840000|2021-06-14 12:14:00|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623672900000|2021-06-14 12:15:00|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1623672960000|2021-06-14 12:16:00|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1623673160000|2021-06-14 12:19:20|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623673170000|2021-06-14 12:19:30|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623673210000|2021-06-14 12:20:10|2486.1|2480.1|2484.9|2478.9|2486.1|2480.1|2484.9|2478.9|2
1623673220000|2021-06-14 12:20:20|2484.4|2478.4|2484.1|2478.1|2484.9|2478.9|2484.1|2478.1|4
1623673240000|2021-06-14 12:20:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623673250000|2021-06-14 12:20:50|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623673260000|2021-06-14 12:21:00|2483.9|2477.9|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|4
1623673270000|2021-06-14 12:21:10|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|3
1623673300000|2021-06-14 12:21:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623673330000|2021-06-14 12:22:10|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623673350000|2021-06-14 12:22:30|2485.1|2479.1|2484.6|2478.6|2485.1|2479.1|2484.6|2478.6|3
1623673410000|2021-06-14 12:23:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623673430000|2021-06-14 12:23:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623673440000|2021-06-14 12:24:00|2485.6|2479.6|2486.4|2480.4|2486.4|2480.4|2485.6|2479.6|3
1623673450000|2021-06-14 12:24:10|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1623673460000|2021-06-14 12:24:20|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623673480000|2021-06-14 12:24:40|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623673490000|2021-06-14 12:24:50|2486.4|2480.4|2485.6|2479.6|2486.4|2480.4|2485.4|2479.4|5
1623673500000|2021-06-14 12:25:00|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1623673510000|2021-06-14 12:25:10|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623673520000|2021-06-14 12:25:20|2485.6|2479.6|2485.1|2479.1|2485.6|2479.6|2484.9|2478.9|5
1623673530000|2021-06-14 12:25:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623673560000|2021-06-14 12:26:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623673600000|2021-06-14 12:26:40|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1623673610000|2021-06-14 12:26:50|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1623673640000|2021-06-14 12:27:20|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623673650000|2021-06-14 12:27:30|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623673690000|2021-06-14 12:28:10|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623673700000|2021-06-14 12:28:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623673720000|2021-06-14 12:28:40|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1623673730000|2021-06-14 12:28:50|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|4
1623673760000|2021-06-14 12:29:20|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623673810000|2021-06-14 12:30:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623673910000|2021-06-14 12:31:50|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1623673940000|2021-06-14 12:32:20|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1623673950000|2021-06-14 12:32:30|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1623673960000|2021-06-14 12:32:40|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623674010000|2021-06-14 12:33:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623674020000|2021-06-14 12:33:40|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623674030000|2021-06-14 12:33:50|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1623674050000|2021-06-14 12:34:10|2484.9|2478.9|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|3
1623674060000|2021-06-14 12:34:20|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|4
1623674070000|2021-06-14 12:34:30|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1623674080000|2021-06-14 12:34:40|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623674100000|2021-06-14 12:35:00|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623674120000|2021-06-14 12:35:20|2485.6|2479.6|2484.6|2478.6|2485.6|2479.6|2484.6|2478.6|3
1623674130000|2021-06-14 12:35:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623674140000|2021-06-14 12:35:40|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|3
1623674150000|2021-06-14 12:35:50|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623674160000|2021-06-14 12:36:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623674170000|2021-06-14 12:36:10|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623674180000|2021-06-14 12:36:20|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623674190000|2021-06-14 12:36:30|2483.9|2477.9|2482.9|2476.9|2483.9|2477.9|2482.4|2476.4|7
1623674200000|2021-06-14 12:36:40|2482.4|2476.4|2482.9|2476.9|2482.9|2476.9|2482.1|2476.1|5
1623674210000|2021-06-14 12:36:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623674300000|2021-06-14 12:38:20|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|2
1623674360000|2021-06-14 12:39:20|2483.4|2477.4|2484.1|2478.1|2484.1|2478.1|2483.4|2477.4|2
1623674370000|2021-06-14 12:39:30|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623674400000|2021-06-14 12:40:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623674410000|2021-06-14 12:40:10|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623674440000|2021-06-14 12:40:40|2484.6|2478.6|2483.9|2477.9|2484.6|2478.6|2483.9|2477.9|2
1623674460000|2021-06-14 12:41:00|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623674490000|2021-06-14 12:41:30|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1623674500000|2021-06-14 12:41:40|2482.9|2476.9|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|3
1623674510000|2021-06-14 12:41:50|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1623674530000|2021-06-14 12:42:10|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|2
1623674550000|2021-06-14 12:42:30|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|3
1623674570000|2021-06-14 12:42:50|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623674590000|2021-06-14 12:43:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623674600000|2021-06-14 12:43:20|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623674610000|2021-06-14 12:43:30|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|3
1623674620000|2021-06-14 12:43:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623674630000|2021-06-14 12:43:50|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1623674640000|2021-06-14 12:44:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623674670000|2021-06-14 12:44:30|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623674700000|2021-06-14 12:45:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623674710000|2021-06-14 12:45:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623674730000|2021-06-14 12:45:30|2484.6|2478.6|2483.6|2477.6|2484.6|2478.6|2483.6|2477.6|5
1623674750000|2021-06-14 12:45:50|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623674760000|2021-06-14 12:46:00|2483.1|2477.1|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|3
1623674770000|2021-06-14 12:46:10|2482.6|2476.6|2482.6|2476.6|2482.9|2476.9|2482.4|2476.4|5
1623674780000|2021-06-14 12:46:20|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1623674790000|2021-06-14 12:46:30|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1623674800000|2021-06-14 12:46:40|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623674830000|2021-06-14 12:47:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|3
1623674870000|2021-06-14 12:47:50|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|2
1623674880000|2021-06-14 12:48:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623674890000|2021-06-14 12:48:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623674920000|2021-06-14 12:48:40|2483.4|2477.4|2483.6|2477.6|2483.9|2477.9|2483.4|2477.4|4
1623674940000|2021-06-14 12:49:00|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1623674960000|2021-06-14 12:49:20|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1623675010000|2021-06-14 12:50:10|2484.4|2478.4|2483.6|2477.6|2484.4|2478.4|2483.6|2477.6|2
1623675030000|2021-06-14 12:50:30|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|4
1623675050000|2021-06-14 12:50:50|2483.9|2477.9|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|2
1623675110000|2021-06-14 12:51:50|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623675120000|2021-06-14 12:52:00|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1623675140000|2021-06-14 12:52:20|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1623675150000|2021-06-14 12:52:30|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1623675190000|2021-06-14 12:53:10|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623675210000|2021-06-14 12:53:30|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1623675230000|2021-06-14 12:53:50|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1623675290000|2021-06-14 12:54:50|2485.4|2479.4|2484.4|2478.4|2485.4|2479.4|2484.4|2478.4|3
1623675300000|2021-06-14 12:55:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623675320000|2021-06-14 12:55:20|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623675340000|2021-06-14 12:55:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623675350000|2021-06-14 12:55:50|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623675360000|2021-06-14 12:56:00|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|4
1623675390000|2021-06-14 12:56:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623675400000|2021-06-14 12:56:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623675410000|2021-06-14 12:56:50|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623675420000|2021-06-14 12:57:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623675460000|2021-06-14 12:57:40|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1623675480000|2021-06-14 12:58:00|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623675490000|2021-06-14 12:58:10|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623675530000|2021-06-14 12:58:50|2485.4|2479.4|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|2
1623675590000|2021-06-14 12:59:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623675600000|2021-06-14 13:00:00|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1623675620000|2021-06-14 13:00:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623675630000|2021-06-14 13:00:30|2485.9|2479.9|2485.4|2479.4|2485.9|2479.9|2485.4|2479.4|5
1623675640000|2021-06-14 13:00:40|2485.1|2479.1|2484.6|2478.6|2485.1|2479.1|2484.6|2478.6|2
1623675670000|2021-06-14 13:01:10|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623675680000|2021-06-14 13:01:20|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623675690000|2021-06-14 13:01:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623675710000|2021-06-14 13:01:50|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623675720000|2021-06-14 13:02:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623675770000|2021-06-14 13:02:50|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623675810000|2021-06-14 13:03:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623675820000|2021-06-14 13:03:40|2484.6|2478.6|2485.1|2479.1|2485.1|2479.1|2484.6|2478.6|2
1623675860000|2021-06-14 13:04:20|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623675870000|2021-06-14 13:04:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623675900000|2021-06-14 13:05:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1623675930000|2021-06-14 13:05:30|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1623675950000|2021-06-14 13:05:50|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1623675960000|2021-06-14 13:06:00|2484.6|2478.6|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|3
1623676010000|2021-06-14 13:06:50|2484.9|2478.9|2485.6|2479.6|2485.6|2479.6|2484.9|2478.9|4
1623676020000|2021-06-14 13:07:00|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623676070000|2021-06-14 13:07:50|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623676110000|2021-06-14 13:08:30|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1623676160000|2021-06-14 13:09:20|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623676180000|2021-06-14 13:09:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623676240000|2021-06-14 13:10:40|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1623676300000|2021-06-14 13:11:40|2486.1|2480.1|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|4
1623676320000|2021-06-14 13:12:00|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1623676330000|2021-06-14 13:12:10|2486.1|2480.1|2485.6|2479.6|2486.1|2480.1|2485.6|2479.6|2
1623676340000|2021-06-14 13:12:20|2485.4|2479.4|2484.4|2478.4|2485.4|2479.4|2484.4|2478.4|4
1623676350000|2021-06-14 13:12:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|3
1623676400000|2021-06-14 13:13:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623676410000|2021-06-14 13:13:30|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2483.1|2477.1|4
1623676420000|2021-06-14 13:13:40|2483.4|2477.4|2484.1|2478.1|2484.1|2478.1|2483.4|2477.4|4
1623676440000|2021-06-14 13:14:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1623676480000|2021-06-14 13:14:40|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623676510000|2021-06-14 13:15:10|2483.6|2477.6|2482.6|2476.6|2483.6|2477.6|2482.6|2476.6|2
1623676520000|2021-06-14 13:15:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623676530000|2021-06-14 13:15:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623676550000|2021-06-14 13:15:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623676580000|2021-06-14 13:16:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1623676590000|2021-06-14 13:16:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623676600000|2021-06-14 13:16:40|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|2
1623676610000|2021-06-14 13:16:50|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1623676640000|2021-06-14 13:17:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623676650000|2021-06-14 13:17:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623676680000|2021-06-14 13:18:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623676690000|2021-06-14 13:18:10|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|3
1623676760000|2021-06-14 13:19:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623676770000|2021-06-14 13:19:30|2484.1|2478.1|2484.4|2478.4|2484.6|2478.6|2484.1|2478.1|4
1623676800000|2021-06-14 13:20:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623676810000|2021-06-14 13:20:10|2485.1|2479.1|2486.1|2480.1|2486.1|2480.1|2485.1|2479.1|4
1623676860000|2021-06-14 13:21:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623676870000|2021-06-14 13:21:10|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623676880000|2021-06-14 13:21:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623676890000|2021-06-14 13:21:30|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623676910000|2021-06-14 13:21:50|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1623676920000|2021-06-14 13:22:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623676940000|2021-06-14 13:22:20|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623676950000|2021-06-14 13:22:30|2486.4|2480.4|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|3
1623676970000|2021-06-14 13:22:50|2486.6|2480.6|2489.4|2483.4|2489.4|2483.4|2486.6|2480.6|4
1623677040000|2021-06-14 13:24:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1623677050000|2021-06-14 13:24:10|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1623677070000|2021-06-14 13:24:30|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1623677120000|2021-06-14 13:25:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623677130000|2021-06-14 13:25:30|2489.6|2483.6|2490.4|2484.4|2490.6|2484.6|2489.6|2483.6|3
1623677150000|2021-06-14 13:25:50|2490.6|2484.6|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|4
1623677190000|2021-06-14 13:26:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623677200000|2021-06-14 13:26:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623677210000|2021-06-14 13:26:50|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1623677280000|2021-06-14 13:28:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623677290000|2021-06-14 13:28:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1623677310000|2021-06-14 13:28:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623677370000|2021-06-14 13:29:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623677380000|2021-06-14 13:29:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623677400000|2021-06-14 13:30:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623677420000|2021-06-14 13:30:20|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|4
1623677440000|2021-06-14 13:30:40|2489.4|2483.4|2489.9|2483.9|2489.9|2483.9|2489.4|2483.4|3
1623677450000|2021-06-14 13:30:50|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|3
1623677580000|2021-06-14 13:33:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623677600000|2021-06-14 13:33:20|2489.1|2483.1|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|3
1623677620000|2021-06-14 13:33:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623677630000|2021-06-14 13:33:50|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1623677650000|2021-06-14 13:34:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623677670000|2021-06-14 13:34:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623677690000|2021-06-14 13:34:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|3
1623677700000|2021-06-14 13:35:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1623677710000|2021-06-14 13:35:10|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1623677720000|2021-06-14 13:35:20|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1623677730000|2021-06-14 13:35:30|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1623677780000|2021-06-14 13:36:20|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1623677790000|2021-06-14 13:36:30|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1623677800000|2021-06-14 13:36:40|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1623677820000|2021-06-14 13:37:00|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1623677840000|2021-06-14 13:37:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1623677850000|2021-06-14 13:37:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623677860000|2021-06-14 13:37:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1623677870000|2021-06-14 13:37:50|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1623677880000|2021-06-14 13:38:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623677890000|2021-06-14 13:38:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623677920000|2021-06-14 13:38:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1623677930000|2021-06-14 13:38:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1623677940000|2021-06-14 13:39:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1623677950000|2021-06-14 13:39:10|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|3
1623677960000|2021-06-14 13:39:20|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1623677970000|2021-06-14 13:39:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1623677980000|2021-06-14 13:39:40|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.6|2482.6|4
1623677990000|2021-06-14 13:39:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623678000000|2021-06-14 13:40:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623678030000|2021-06-14 13:40:30|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|5
1623678040000|2021-06-14 13:40:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|3
1623678060000|2021-06-14 13:41:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1623678070000|2021-06-14 13:41:10|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|3
1623678080000|2021-06-14 13:41:20|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623678140000|2021-06-14 13:42:20|2487.9|2481.9|2488.6|2482.6|2488.6|2482.6|2487.9|2481.9|2
1623678150000|2021-06-14 13:42:30|2489.1|2483.1|2488.9|2482.9|2489.9|2483.9|2488.9|2482.9|4
1623678160000|2021-06-14 13:42:40|2489.1|2483.1|2489.9|2483.9|2489.9|2483.9|2489.1|2483.1|4
1623678180000|2021-06-14 13:43:00|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1623678200000|2021-06-14 13:43:20|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1623678210000|2021-06-14 13:43:30|2490.1|2484.1|2491.4|2485.4|2491.4|2485.4|2490.1|2484.1|3
1623678220000|2021-06-14 13:43:40|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1623678230000|2021-06-14 13:43:50|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1623678240000|2021-06-14 13:44:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623678280000|2021-06-14 13:44:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1623678290000|2021-06-14 13:44:50|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1623678300000|2021-06-14 13:45:00|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1623678310000|2021-06-14 13:45:10|2493.6|2487.6|2494.6|2488.6|2494.6|2488.6|2493.6|2487.6|2
1623678320000|2021-06-14 13:45:20|2494.9|2488.9|2493.4|2487.4|2494.9|2488.9|2493.4|2487.4|5
1623678330000|2021-06-14 13:45:30|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.4|2487.4|3
1623678340000|2021-06-14 13:45:40|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2493.4|2487.4|5
1623678370000|2021-06-14 13:46:10|2494.9|2488.9|2494.4|2488.4|2494.9|2488.9|2494.4|2488.4|3
1623678380000|2021-06-14 13:46:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1623678400000|2021-06-14 13:46:40|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1623678410000|2021-06-14 13:46:50|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1623678420000|2021-06-14 13:47:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1623678430000|2021-06-14 13:47:10|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1623678440000|2021-06-14 13:47:20|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1623678450000|2021-06-14 13:47:30|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1623678460000|2021-06-14 13:47:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1623678500000|2021-06-14 13:48:20|2494.6|2488.6|2493.9|2487.9|2494.6|2488.6|2493.9|2487.9|3
1623678510000|2021-06-14 13:48:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1623678530000|2021-06-14 13:48:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623678540000|2021-06-14 13:49:00|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1623678560000|2021-06-14 13:49:20|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2492.4|2486.4|5
1623678570000|2021-06-14 13:49:30|2492.9|2486.9|2493.4|2487.4|2493.4|2487.4|2492.9|2486.9|3
1623678580000|2021-06-14 13:49:40|2493.6|2487.6|2493.9|2487.9|2494.1|2488.1|2493.6|2487.6|4
1623678610000|2021-06-14 13:50:10|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1623678620000|2021-06-14 13:50:20|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1623678690000|2021-06-14 13:51:30|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1623678740000|2021-06-14 13:52:20|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1623678760000|2021-06-14 13:52:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623678780000|2021-06-14 13:53:00|2493.9|2487.9|2493.1|2487.1|2493.9|2487.9|2492.9|2486.9|3
1623678790000|2021-06-14 13:53:10|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2493.4|2487.4|3
1623678800000|2021-06-14 13:53:20|2494.1|2488.1|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|4
1623678810000|2021-06-14 13:53:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1623678820000|2021-06-14 13:53:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623678830000|2021-06-14 13:53:50|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1623678840000|2021-06-14 13:54:00|2493.9|2487.9|2494.4|2488.4|2494.4|2488.4|2493.9|2487.9|3
1623678860000|2021-06-14 13:54:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1623678870000|2021-06-14 13:54:30|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1623678890000|2021-06-14 13:54:50|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1623678930000|2021-06-14 13:55:30|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|6
1623678950000|2021-06-14 13:55:50|2494.1|2488.1|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|3
1623679010000|2021-06-14 13:56:50|2494.4|2488.4|2495.6|2489.6|2495.6|2489.6|2494.4|2488.4|4
1623679040000|2021-06-14 13:57:20|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1623679080000|2021-06-14 13:58:00|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|2
1623679100000|2021-06-14 13:58:20|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1623679110000|2021-06-14 13:58:30|2495.9|2489.9|2496.4|2490.4|2496.6|2490.6|2495.9|2489.9|5
1623679120000|2021-06-14 13:58:40|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1623679140000|2021-06-14 13:59:00|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1623679150000|2021-06-14 13:59:10|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1623679160000|2021-06-14 13:59:20|2495.9|2489.9|2496.4|2490.4|2496.4|2490.4|2495.9|2489.9|3
1623679180000|2021-06-14 13:59:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|7
1623679190000|2021-06-14 13:59:50|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|4
1623679200000|2021-06-14 14:00:00|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|5
1623679220000|2021-06-14 14:00:20|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1623679250000|2021-06-14 14:00:50|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|4
1623679270000|2021-06-14 14:01:10|2497.1|2491.1|2497.9|2491.9|2497.9|2491.9|2497.1|2491.1|4
1623679290000|2021-06-14 14:01:30|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1623679300000|2021-06-14 14:01:40|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623679320000|2021-06-14 14:02:00|2497.4|2491.4|2497.9|2491.9|2497.9|2491.9|2497.4|2491.4|2
1623679330000|2021-06-14 14:02:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623679350000|2021-06-14 14:02:30|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623679390000|2021-06-14 14:03:10|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623679440000|2021-06-14 14:04:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1623679450000|2021-06-14 14:04:10|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623679490000|2021-06-14 14:04:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623679500000|2021-06-14 14:05:00|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623679570000|2021-06-14 14:06:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623679580000|2021-06-14 14:06:20|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1623679620000|2021-06-14 14:07:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1623679630000|2021-06-14 14:07:10|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|3
1623679650000|2021-06-14 14:07:30|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1623679660000|2021-06-14 14:07:40|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623679680000|2021-06-14 14:08:00|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|3
1623679690000|2021-06-14 14:08:10|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|3
1623679700000|2021-06-14 14:08:20|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1623679710000|2021-06-14 14:08:30|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1623679720000|2021-06-14 14:08:40|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|2
1623679740000|2021-06-14 14:09:00|2495.9|2489.9|2495.1|2489.1|2495.9|2489.9|2495.1|2489.1|4
1623679760000|2021-06-14 14:09:20|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1623679770000|2021-06-14 14:09:30|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1623679790000|2021-06-14 14:09:50|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1623679800000|2021-06-14 14:10:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1623679810000|2021-06-14 14:10:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1623679860000|2021-06-14 14:11:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1623679890000|2021-06-14 14:11:30|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2495.1|2489.1|2
1623679900000|2021-06-14 14:11:40|2495.4|2489.4|2494.1|2488.1|2495.4|2489.4|2494.1|2488.1|3
1623679920000|2021-06-14 14:12:00|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|3
1623679960000|2021-06-14 14:12:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1623680000000|2021-06-14 14:13:20|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2495.1|2489.1|3
1623680010000|2021-06-14 14:13:30|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|2
1623680020000|2021-06-14 14:13:40|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|4
1623680030000|2021-06-14 14:13:50|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|3
1623680040000|2021-06-14 14:14:00|2496.1|2490.1|2495.6|2489.6|2496.1|2490.1|2495.6|2489.6|4
1623680100000|2021-06-14 14:15:00|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1623680130000|2021-06-14 14:15:30|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1623680140000|2021-06-14 14:15:40|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1623680150000|2021-06-14 14:15:50|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1623680160000|2021-06-14 14:16:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1623680170000|2021-06-14 14:16:10|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623680180000|2021-06-14 14:16:20|2497.1|2491.1|2496.1|2490.1|2497.1|2491.1|2496.1|2490.1|3
1623680190000|2021-06-14 14:16:30|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|2
1623680200000|2021-06-14 14:16:40|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623680210000|2021-06-14 14:16:50|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1623680250000|2021-06-14 14:17:30|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1623680260000|2021-06-14 14:17:40|2496.6|2490.6|2497.1|2491.1|2497.4|2491.4|2496.6|2490.6|3
1623680270000|2021-06-14 14:17:50|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1623680280000|2021-06-14 14:18:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1623680300000|2021-06-14 14:18:20|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1623680310000|2021-06-14 14:18:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623680340000|2021-06-14 14:19:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623680370000|2021-06-14 14:19:30|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1623680380000|2021-06-14 14:19:40|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1623680410000|2021-06-14 14:20:10|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1623680420000|2021-06-14 14:20:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623680430000|2021-06-14 14:20:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623680440000|2021-06-14 14:20:40|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1623680450000|2021-06-14 14:20:50|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1623680460000|2021-06-14 14:21:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623680560000|2021-06-14 14:22:40|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623680570000|2021-06-14 14:22:50|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|2
1623680610000|2021-06-14 14:23:30|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1623680620000|2021-06-14 14:23:40|2498.6|2492.6|2499.4|2493.4|2499.4|2493.4|2498.6|2492.6|2
1623680630000|2021-06-14 14:23:50|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1623680650000|2021-06-14 14:24:10|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1623680660000|2021-06-14 14:24:20|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1623680670000|2021-06-14 14:24:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1623680680000|2021-06-14 14:24:40|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1623680780000|2021-06-14 14:26:20|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1623680840000|2021-06-14 14:27:20|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1623680850000|2021-06-14 14:27:30|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1623680870000|2021-06-14 14:27:50|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623680890000|2021-06-14 14:28:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1623680900000|2021-06-14 14:28:20|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1623680960000|2021-06-14 14:29:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623680970000|2021-06-14 14:29:30|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623681000000|2021-06-14 14:30:00|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1623681030000|2021-06-14 14:30:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623681050000|2021-06-14 14:30:50|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1623681060000|2021-06-14 14:31:00|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|3
1623681070000|2021-06-14 14:31:10|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1623681080000|2021-06-14 14:31:20|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1623681140000|2021-06-14 14:32:20|2499.1|2493.1|2498.4|2492.4|2499.1|2493.1|2498.4|2492.4|2
1623681200000|2021-06-14 14:33:20|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2496.9|2490.9|6
1623681210000|2021-06-14 14:33:30|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1623681220000|2021-06-14 14:33:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623681230000|2021-06-14 14:33:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623681300000|2021-06-14 14:35:00|2497.9|2491.9|2498.4|2492.4|2498.6|2492.6|2497.9|2491.9|3
1623681320000|2021-06-14 14:35:20|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1623681330000|2021-06-14 14:35:30|2497.9|2491.9|2497.1|2491.1|2497.9|2491.9|2497.1|2491.1|2
1623681340000|2021-06-14 14:35:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623681360000|2021-06-14 14:36:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1623681460000|2021-06-14 14:37:40|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1623681480000|2021-06-14 14:38:00|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1623681510000|2021-06-14 14:38:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623681520000|2021-06-14 14:38:40|2497.1|2491.1|2498.4|2492.4|2498.4|2492.4|2497.1|2491.1|4
1623681540000|2021-06-14 14:39:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1623681550000|2021-06-14 14:39:10|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623681600000|2021-06-14 14:40:00|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1623681610000|2021-06-14 14:40:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1623681630000|2021-06-14 14:40:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623681660000|2021-06-14 14:41:00|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1623681720000|2021-06-14 14:42:00|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|2
1623681750000|2021-06-14 14:42:30|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1623681760000|2021-06-14 14:42:40|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623681770000|2021-06-14 14:42:50|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|4
1623681780000|2021-06-14 14:43:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623681810000|2021-06-14 14:43:30|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623681900000|2021-06-14 14:45:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1623681940000|2021-06-14 14:45:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623681960000|2021-06-14 14:46:00|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1623681970000|2021-06-14 14:46:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1623681980000|2021-06-14 14:46:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623681990000|2021-06-14 14:46:30|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1623682000000|2021-06-14 14:46:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623682010000|2021-06-14 14:46:50|2497.6|2491.6|2498.4|2492.4|2498.4|2492.4|2497.6|2491.6|3
1623682020000|2021-06-14 14:47:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1623682030000|2021-06-14 14:47:10|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623682050000|2021-06-14 14:47:30|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|3
1623682070000|2021-06-14 14:47:50|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623682090000|2021-06-14 14:48:10|2497.6|2491.6|2498.1|2492.1|2498.1|2492.1|2497.6|2491.6|3
1623682110000|2021-06-14 14:48:30|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623682120000|2021-06-14 14:48:40|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623682150000|2021-06-14 14:49:10|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1623682180000|2021-06-14 14:49:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623682190000|2021-06-14 14:49:50|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623682220000|2021-06-14 14:50:20|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|3
1623682230000|2021-06-14 14:50:30|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1623682250000|2021-06-14 14:50:50|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1623682280000|2021-06-14 14:51:20|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1623682290000|2021-06-14 14:51:30|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|3
1623682310000|2021-06-14 14:51:50|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623682320000|2021-06-14 14:52:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|3
1623682340000|2021-06-14 14:52:20|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623682360000|2021-06-14 14:52:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623682400000|2021-06-14 14:53:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623682460000|2021-06-14 14:54:20|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1623682520000|2021-06-14 14:55:20|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1623682540000|2021-06-14 14:55:40|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1623682560000|2021-06-14 14:56:00|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|2
1623682570000|2021-06-14 14:56:10|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1623682590000|2021-06-14 14:56:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623682610000|2021-06-14 14:56:50|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1623682630000|2021-06-14 14:57:10|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1623682640000|2021-06-14 14:57:20|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|3
1623682650000|2021-06-14 14:57:30|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1623682660000|2021-06-14 14:57:40|2497.6|2491.6|2498.4|2492.4|2498.4|2492.4|2497.4|2491.4|4
1623682670000|2021-06-14 14:57:50|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623682680000|2021-06-14 14:58:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623682690000|2021-06-14 14:58:10|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623682700000|2021-06-14 14:58:20|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623682710000|2021-06-14 14:58:30|2498.1|2492.1|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|3
1623682720000|2021-06-14 14:58:40|2498.4|2492.4|2499.1|2493.1|2499.1|2493.1|2498.4|2492.4|2
1623682740000|2021-06-14 14:59:00|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1623682780000|2021-06-14 14:59:40|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1623682800000|2021-06-14 15:00:00|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1623682810000|2021-06-14 15:00:10|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623682860000|2021-06-14 15:01:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623682870000|2021-06-14 15:01:10|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1623682890000|2021-06-14 15:01:30|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623682910000|2021-06-14 15:01:50|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623682950000|2021-06-14 15:02:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623682960000|2021-06-14 15:02:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1623682970000|2021-06-14 15:02:50|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623683110000|2021-06-14 15:05:10|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623683140000|2021-06-14 15:05:40|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2497.9|2491.9|5
1623683160000|2021-06-14 15:06:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623683240000|2021-06-14 15:07:20|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|6
1623683250000|2021-06-14 15:07:30|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1623683280000|2021-06-14 15:08:00|2498.4|2492.4|2498.1|2492.1|2498.6|2492.6|2498.1|2492.1|4
1623683350000|2021-06-14 15:09:10|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1623683360000|2021-06-14 15:09:20|2497.4|2491.4|2497.9|2491.9|2497.9|2491.9|2497.4|2491.4|4
1623683370000|2021-06-14 15:09:30|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1623683420000|2021-06-14 15:10:20|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1623683460000|2021-06-14 15:11:00|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1623683500000|2021-06-14 15:11:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623683520000|2021-06-14 15:12:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623683550000|2021-06-14 15:12:30|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1623683610000|2021-06-14 15:13:30|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1623683680000|2021-06-14 15:14:40|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1623683700000|2021-06-14 15:15:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623683710000|2021-06-14 15:15:10|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1623683770000|2021-06-14 15:16:10|2499.1|2493.1|2499.1|2493.1|2499.4|2493.4|2498.9|2492.9|4
1623683780000|2021-06-14 15:16:20|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1623683790000|2021-06-14 15:16:30|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|4
1623683800000|2021-06-14 15:16:40|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|6
1623683810000|2021-06-14 15:16:50|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|6
1623683820000|2021-06-14 15:17:00|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1623683860000|2021-06-14 15:17:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623683870000|2021-06-14 15:17:50|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623683990000|2021-06-14 15:19:50|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1623684030000|2021-06-14 15:20:30|2498.4|2492.4|2497.9|2491.9|2498.4|2492.4|2497.9|2491.9|2
1623684070000|2021-06-14 15:21:10|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1623684100000|2021-06-14 15:21:40|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623684150000|2021-06-14 15:22:30|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623684190000|2021-06-14 15:23:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623684240000|2021-06-14 15:24:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1623684260000|2021-06-14 15:24:20|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623684370000|2021-06-14 15:26:10|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1623684420000|2021-06-14 15:27:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623684460000|2021-06-14 15:27:40|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|2
1623684490000|2021-06-14 15:28:10|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1623684500000|2021-06-14 15:28:20|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623684540000|2021-06-14 15:29:00|2496.1|2490.1|2495.6|2489.6|2496.1|2490.1|2495.6|2489.6|2
1623684560000|2021-06-14 15:29:20|2495.9|2489.9|2497.1|2491.1|2497.1|2491.1|2495.9|2489.9|4
1623684570000|2021-06-14 15:29:30|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623684590000|2021-06-14 15:29:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623684630000|2021-06-14 15:30:30|2497.4|2491.4|2496.6|2490.6|2497.4|2491.4|2496.4|2490.4|3
1623684640000|2021-06-14 15:30:40|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|2
1623684650000|2021-06-14 15:30:50|2497.6|2491.6|2498.1|2492.1|2498.1|2492.1|2497.6|2491.6|3
1623684660000|2021-06-14 15:31:00|2498.4|2492.4|2497.4|2491.4|2498.6|2492.6|2497.4|2491.4|4
1623684670000|2021-06-14 15:31:10|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1623684680000|2021-06-14 15:31:20|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623684690000|2021-06-14 15:31:30|2497.4|2491.4|2496.9|2490.9|2497.4|2491.4|2496.9|2490.9|4
1623684700000|2021-06-14 15:31:40|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1623684710000|2021-06-14 15:31:50|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1623684720000|2021-06-14 15:32:00|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.4|2489.4|4
1623684730000|2021-06-14 15:32:10|2496.4|2490.4|2495.6|2489.6|2496.9|2490.9|2495.4|2489.4|6
1623684740000|2021-06-14 15:32:20|2495.9|2489.9|2496.4|2490.4|2496.4|2490.4|2495.9|2489.9|3
1623684750000|2021-06-14 15:32:30|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|3
1623684760000|2021-06-14 15:32:40|2497.6|2491.6|2497.9|2491.9|2498.1|2492.1|2497.6|2491.6|4
1623684780000|2021-06-14 15:33:00|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.1|2491.1|3
1623684790000|2021-06-14 15:33:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623684820000|2021-06-14 15:33:40|2497.4|2491.4|2497.1|2491.1|2497.9|2491.9|2497.1|2491.1|7
1623684830000|2021-06-14 15:33:50|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1623684840000|2021-06-14 15:34:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623684850000|2021-06-14 15:34:10|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|3
1623684860000|2021-06-14 15:34:20|2497.6|2491.6|2496.4|2490.4|2497.6|2491.6|2496.4|2490.4|7
1623684870000|2021-06-14 15:34:30|2495.9|2489.9|2496.4|2490.4|2496.4|2490.4|2495.9|2489.9|3
1623684880000|2021-06-14 15:34:40|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623684890000|2021-06-14 15:34:50|2495.9|2489.9|2497.6|2491.6|2497.6|2491.6|2495.4|2489.4|8
1623684900000|2021-06-14 15:35:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623684920000|2021-06-14 15:35:20|2497.6|2491.6|2498.4|2492.4|2498.6|2492.6|2497.6|2491.6|3
1623684970000|2021-06-14 15:36:10|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1623685100000|2021-06-14 15:38:20|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623685170000|2021-06-14 15:39:30|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1623685180000|2021-06-14 15:39:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623685200000|2021-06-14 15:40:00|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1623685240000|2021-06-14 15:40:40|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1623685260000|2021-06-14 15:41:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1623685270000|2021-06-14 15:41:10|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623685310000|2021-06-14 15:41:50|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623685340000|2021-06-14 15:42:20|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623685350000|2021-06-14 15:42:30|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623685410000|2021-06-14 15:43:30|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1623685420000|2021-06-14 15:43:40|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1623685450000|2021-06-14 15:44:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1623685490000|2021-06-14 15:44:50|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1623685500000|2021-06-14 15:45:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623685520000|2021-06-14 15:45:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623685920000|2021-06-14 15:52:00|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1623685950000|2021-06-14 15:52:30|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1623686110000|2021-06-14 15:55:10|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|3
1623686160000|2021-06-14 15:56:00|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1623686180000|2021-06-14 15:56:20|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1623686220000|2021-06-14 15:57:00|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1623686390000|2021-06-14 15:59:50|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1623686500000|2021-06-14 16:01:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1623686650000|2021-06-14 16:04:10|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1623686800000|2021-06-14 16:06:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623686880000|2021-06-14 16:08:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1623686930000|2021-06-14 16:08:50|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1623686940000|2021-06-14 16:09:00|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1623686960000|2021-06-14 16:09:20|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1623686990000|2021-06-14 16:09:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623687040000|2021-06-14 16:10:40|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1623687110000|2021-06-14 16:11:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1623687130000|2021-06-14 16:12:10|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|2
1623687150000|2021-06-14 16:12:30|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1623687160000|2021-06-14 16:12:40|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1623687210000|2021-06-14 16:13:30|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623687220000|2021-06-14 16:13:40|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1623687280000|2021-06-14 16:14:40|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623687310000|2021-06-14 16:15:10|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1623687350000|2021-06-14 16:15:50|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623687390000|2021-06-14 16:16:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623687410000|2021-06-14 16:16:50|2496.4|2490.4|2495.6|2489.6|2496.4|2490.4|2495.6|2489.6|5
1623687710000|2021-06-14 16:21:50|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|2
1623687720000|2021-06-14 16:22:00|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1623687760000|2021-06-14 16:22:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1623688020000|2021-06-14 16:27:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623688040000|2021-06-14 16:27:20|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623688050000|2021-06-14 16:27:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623688080000|2021-06-14 16:28:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1623688090000|2021-06-14 16:28:10|2496.6|2490.6|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|3
1623688170000|2021-06-14 16:29:30|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623688190000|2021-06-14 16:29:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1623688210000|2021-06-14 16:30:10|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1623688270000|2021-06-14 16:31:10|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623688330000|2021-06-14 16:32:10|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1623688370000|2021-06-14 16:32:50|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1623688400000|2021-06-14 16:33:20|2494.9|2488.9|2495.4|2489.4|2495.4|2489.4|2494.9|2488.9|2
1623688450000|2021-06-14 16:34:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1623688460000|2021-06-14 16:34:20|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1623688660000|2021-06-14 16:37:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623688760000|2021-06-14 16:39:20|2494.1|2488.1|2492.9|2486.9|2494.1|2488.1|2492.9|2486.9|2
1623688780000|2021-06-14 16:39:40|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1623688790000|2021-06-14 16:39:50|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.6|2486.6|4
1623688810000|2021-06-14 16:40:10|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|2
1623688820000|2021-06-14 16:40:20|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1623688860000|2021-06-14 16:41:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623688870000|2021-06-14 16:41:10|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|2
1623689010000|2021-06-14 16:43:30|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1623689140000|2021-06-14 16:45:40|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1623689180000|2021-06-14 16:46:20|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1623689190000|2021-06-14 16:46:30|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|4
1623689290000|2021-06-14 16:48:10|2494.6|2488.6|2495.4|2489.4|2495.4|2489.4|2494.6|2488.6|2
1623689400000|2021-06-14 16:50:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1623689480000|2021-06-14 16:51:20|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1623689680000|2021-06-14 16:54:40|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|3
1623689690000|2021-06-14 16:54:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1623689700000|2021-06-14 16:55:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1623689710000|2021-06-14 16:55:10|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1623689760000|2021-06-14 16:56:00|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1623689810000|2021-06-14 16:56:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1623715320000|2021-06-15 00:02:00|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1623715330000|2021-06-15 00:02:10|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1623715410000|2021-06-15 00:03:30|2493.9|2487.9|2492.9|2486.9|2493.9|2487.9|2492.9|2486.9|2
1623715450000|2021-06-15 00:04:10|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1623715560000|2021-06-15 00:06:00|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1623715730000|2021-06-15 00:08:50|2493.1|2487.1|2494.1|2488.1|2494.1|2488.1|2493.1|2487.1|2
1623716050000|2021-06-15 00:14:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1623716090000|2021-06-15 00:14:50|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1623716100000|2021-06-15 00:15:00|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|2
1623716110000|2021-06-15 00:15:10|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1623716130000|2021-06-15 00:15:30|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1623716660000|2021-06-15 00:24:20|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623717190000|2021-06-15 00:33:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1623717490000|2021-06-15 00:38:10|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1623717530000|2021-06-15 00:38:50|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1623718160000|2021-06-15 00:49:20|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1623718210000|2021-06-15 00:50:10|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1623718370000|2021-06-15 00:52:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1623718600000|2021-06-15 00:56:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1623718630000|2021-06-15 00:57:10|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1623718740000|2021-06-15 00:59:00|2491.6|2485.6|2490.4|2484.4|2491.6|2485.6|2490.4|2484.4|5
1623718750000|2021-06-15 00:59:10|2489.9|2483.9|2490.4|2484.4|2490.6|2484.6|2489.9|2483.9|4
1623718760000|2021-06-15 00:59:20|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|3
1623718790000|2021-06-15 00:59:50|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|2
1623718800000|2021-06-15 01:00:00|2490.4|2484.4|2490.6|2484.6|2491.1|2485.1|2490.4|2484.4|7
1623718810000|2021-06-15 01:00:10|2490.4|2484.4|2490.9|2484.9|2490.9|2484.9|2489.6|2483.6|9
1623718820000|2021-06-15 01:00:20|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2489.9|2483.9|3
1623718830000|2021-06-15 01:00:30|2489.9|2483.9|2489.1|2483.1|2489.9|2483.9|2489.1|2483.1|3
1623718840000|2021-06-15 01:00:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623718860000|2021-06-15 01:01:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|4
1623718870000|2021-06-15 01:01:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1623718890000|2021-06-15 01:01:30|2489.1|2483.1|2488.6|2482.6|2489.9|2483.9|2488.6|2482.6|7
1623718900000|2021-06-15 01:01:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1623718910000|2021-06-15 01:01:50|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.4|2481.4|9
1623718920000|2021-06-15 01:02:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623718930000|2021-06-15 01:02:10|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623718940000|2021-06-15 01:02:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1623718950000|2021-06-15 01:02:30|2486.4|2480.4|2486.9|2480.9|2486.9|2480.9|2486.4|2480.4|3
1623718960000|2021-06-15 01:02:40|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1623718970000|2021-06-15 01:02:50|2486.1|2480.1|2486.4|2480.4|2487.1|2481.1|2486.1|2480.1|9
1623718980000|2021-06-15 01:03:00|2486.6|2480.6|2488.1|2482.1|2488.1|2482.1|2486.6|2480.6|6
1623718990000|2021-06-15 01:03:10|2488.4|2482.4|2487.1|2481.1|2489.6|2483.6|2487.1|2481.1|12
1623719000000|2021-06-15 01:03:20|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|8
1623719010000|2021-06-15 01:03:30|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|2
1623719020000|2021-06-15 01:03:40|2486.9|2480.9|2486.1|2480.1|2486.9|2480.9|2486.1|2480.1|3
1623719040000|2021-06-15 01:04:00|2486.4|2480.4|2486.6|2480.6|2486.9|2480.9|2486.4|2480.4|6
1623719050000|2021-06-15 01:04:10|2486.9|2480.9|2489.1|2483.1|2489.1|2483.1|2486.9|2480.9|8
1623719070000|2021-06-15 01:04:30|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1623719080000|2021-06-15 01:04:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1623719090000|2021-06-15 01:04:50|2488.1|2482.1|2488.4|2482.4|2488.6|2482.6|2488.1|2482.1|7
1623719100000|2021-06-15 01:05:00|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1623719110000|2021-06-15 01:05:10|2488.6|2482.6|2488.6|2482.6|2489.9|2483.9|2487.9|2481.9|8
1623719120000|2021-06-15 01:05:20|2488.4|2482.4|2487.6|2481.6|2488.4|2482.4|2487.6|2481.6|4
1623719130000|2021-06-15 01:05:30|2487.9|2481.9|2489.1|2483.1|2489.1|2483.1|2487.9|2481.9|4
1623719140000|2021-06-15 01:05:40|2487.9|2481.9|2488.6|2482.6|2488.6|2482.6|2487.9|2481.9|3
1623719150000|2021-06-15 01:05:50|2488.9|2482.9|2488.4|2482.4|2488.9|2482.9|2488.4|2482.4|3
1623719160000|2021-06-15 01:06:00|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1623719170000|2021-06-15 01:06:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1623719180000|2021-06-15 01:06:20|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1623719190000|2021-06-15 01:06:30|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1623719200000|2021-06-15 01:06:40|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623719210000|2021-06-15 01:06:50|2486.9|2480.9|2485.6|2479.6|2487.6|2481.6|2485.6|2479.6|5
1623719220000|2021-06-15 01:07:00|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1623719230000|2021-06-15 01:07:10|2487.4|2481.4|2488.6|2482.6|2488.6|2482.6|2486.9|2480.9|5
1623719240000|2021-06-15 01:07:20|2488.4|2482.4|2487.9|2481.9|2488.4|2482.4|2487.4|2481.4|7
1623719260000|2021-06-15 01:07:40|2488.1|2482.1|2489.1|2483.1|2489.1|2483.1|2488.1|2482.1|6
1623719270000|2021-06-15 01:07:50|2488.9|2482.9|2489.1|2483.1|2489.6|2483.6|2488.1|2482.1|8
1623719290000|2021-06-15 01:08:10|2488.9|2482.9|2487.9|2481.9|2488.9|2482.9|2487.9|2481.9|6
1623719300000|2021-06-15 01:08:20|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|3
1623719320000|2021-06-15 01:08:40|2486.6|2480.6|2486.1|2480.1|2486.6|2480.6|2485.6|2479.6|4
1623719340000|2021-06-15 01:09:00|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.4|2479.4|4
1623719350000|2021-06-15 01:09:10|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.4|2479.4|5
1623719360000|2021-06-15 01:09:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623719370000|2021-06-15 01:09:30|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.4|2479.4|4
1623719380000|2021-06-15 01:09:40|2485.4|2479.4|2485.9|2479.9|2485.9|2479.9|2485.4|2479.4|6
1623719390000|2021-06-15 01:09:50|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623719410000|2021-06-15 01:10:10|2485.4|2479.4|2484.9|2478.9|2485.4|2479.4|2484.9|2478.9|3
1623719420000|2021-06-15 01:10:20|2484.6|2478.6|2484.1|2478.1|2484.9|2478.9|2483.9|2477.9|6
1623719430000|2021-06-15 01:10:30|2484.4|2478.4|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|2
1623719440000|2021-06-15 01:10:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623719450000|2021-06-15 01:10:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|7
1623719460000|2021-06-15 01:11:00|2483.9|2477.9|2482.1|2476.1|2483.9|2477.9|2481.9|2475.9|7
1623719480000|2021-06-15 01:11:20|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1623719490000|2021-06-15 01:11:30|2481.6|2475.6|2482.4|2476.4|2482.4|2476.4|2481.6|2475.6|3
1623719500000|2021-06-15 01:11:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623719510000|2021-06-15 01:11:50|2481.9|2475.9|2481.1|2475.1|2481.9|2475.9|2480.9|2474.9|8
1623719520000|2021-06-15 01:12:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.1|2474.1|4
1623719530000|2021-06-15 01:12:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623719540000|2021-06-15 01:12:20|2481.1|2475.1|2482.4|2476.4|2482.4|2476.4|2481.1|2475.1|4
1623719550000|2021-06-15 01:12:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|3
1623719560000|2021-06-15 01:12:40|2483.1|2477.1|2484.6|2478.6|2484.6|2478.6|2483.1|2477.1|3
1623719570000|2021-06-15 01:12:50|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623719580000|2021-06-15 01:13:00|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1623719590000|2021-06-15 01:13:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623719600000|2021-06-15 01:13:20|2484.9|2478.9|2485.1|2479.1|2485.6|2479.6|2484.9|2478.9|4
1623719620000|2021-06-15 01:13:40|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1623719630000|2021-06-15 01:13:50|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|3
1623719640000|2021-06-15 01:14:00|2485.4|2479.4|2485.1|2479.1|2485.6|2479.6|2485.1|2479.1|4
1623719650000|2021-06-15 01:14:10|2485.4|2479.4|2485.4|2479.4|2485.6|2479.6|2485.1|2479.1|6
1623719660000|2021-06-15 01:14:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1623719670000|2021-06-15 01:14:30|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|3
1623719680000|2021-06-15 01:14:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|3
1623719690000|2021-06-15 01:14:50|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|2
1623719700000|2021-06-15 01:15:00|2484.9|2478.9|2484.6|2478.6|2485.4|2479.4|2484.6|2478.6|5
1623719710000|2021-06-15 01:15:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623719730000|2021-06-15 01:15:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623719740000|2021-06-15 01:15:40|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|2
1623719760000|2021-06-15 01:16:00|2483.6|2477.6|2484.4|2478.4|2484.4|2478.4|2483.6|2477.6|2
1623719770000|2021-06-15 01:16:10|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|2
1623719790000|2021-06-15 01:16:30|2484.6|2478.6|2485.9|2479.9|2485.9|2479.9|2484.6|2478.6|3
1623719800000|2021-06-15 01:16:40|2485.6|2479.6|2484.9|2478.9|2485.6|2479.6|2484.4|2478.4|13
1623719810000|2021-06-15 01:16:50|2485.4|2479.4|2486.1|2480.1|2486.1|2480.1|2485.4|2479.4|5
1623719820000|2021-06-15 01:17:00|2485.9|2479.9|2485.1|2479.1|2485.9|2479.9|2485.1|2479.1|4
1623719830000|2021-06-15 01:17:10|2484.9|2478.9|2486.4|2480.4|2486.4|2480.4|2484.9|2478.9|7
1623719840000|2021-06-15 01:17:20|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623719850000|2021-06-15 01:17:30|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|2
1623719860000|2021-06-15 01:17:40|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2485.9|2479.9|8
1623719870000|2021-06-15 01:17:50|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1623719880000|2021-06-15 01:18:00|2486.4|2480.4|2486.9|2480.9|2486.9|2480.9|2486.4|2480.4|5
1623719910000|2021-06-15 01:18:30|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1623719920000|2021-06-15 01:18:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1623719940000|2021-06-15 01:19:00|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|2
1623719950000|2021-06-15 01:19:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1623719960000|2021-06-15 01:19:20|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1623719970000|2021-06-15 01:19:30|2487.9|2481.9|2488.9|2482.9|2488.9|2482.9|2487.9|2481.9|2
1623720000000|2021-06-15 01:20:00|2488.6|2482.6|2487.9|2481.9|2488.6|2482.6|2487.4|2481.4|4
1623720010000|2021-06-15 01:20:10|2487.6|2481.6|2486.1|2480.1|2487.6|2481.6|2486.1|2480.1|6
1623720020000|2021-06-15 01:20:20|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1623720030000|2021-06-15 01:20:30|2486.1|2480.1|2484.4|2478.4|2486.1|2480.1|2484.4|2478.4|4
1623720040000|2021-06-15 01:20:40|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1623720050000|2021-06-15 01:20:50|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1623720060000|2021-06-15 01:21:00|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|4
1623720070000|2021-06-15 01:21:10|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|2
1623720080000|2021-06-15 01:21:20|2483.9|2477.9|2483.6|2477.6|2484.1|2478.1|2483.6|2477.6|3
1623720090000|2021-06-15 01:21:30|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1623720100000|2021-06-15 01:21:40|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1623720110000|2021-06-15 01:21:50|2483.9|2477.9|2484.4|2478.4|2484.4|2478.4|2483.9|2477.9|2
1623720120000|2021-06-15 01:22:00|2484.1|2478.1|2484.6|2478.6|2484.6|2478.6|2484.1|2478.1|3
1623720150000|2021-06-15 01:22:30|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623720160000|2021-06-15 01:22:40|2484.6|2478.6|2485.4|2479.4|2485.4|2479.4|2484.6|2478.6|4
1623720170000|2021-06-15 01:22:50|2485.1|2479.1|2484.4|2478.4|2485.1|2479.1|2484.1|2478.1|4
1623720180000|2021-06-15 01:23:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623720190000|2021-06-15 01:23:10|2483.9|2477.9|2483.4|2477.4|2483.9|2477.9|2483.4|2477.4|4
1623720210000|2021-06-15 01:23:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|3
1623720220000|2021-06-15 01:23:40|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623720240000|2021-06-15 01:24:00|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1623720250000|2021-06-15 01:24:10|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623720260000|2021-06-15 01:24:20|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|3
1623720290000|2021-06-15 01:24:50|2484.4|2478.4|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|3
1623720300000|2021-06-15 01:25:00|2483.9|2477.9|2484.4|2478.4|2484.4|2478.4|2483.9|2477.9|3
1623720310000|2021-06-15 01:25:10|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|4
1623720320000|2021-06-15 01:25:20|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623720330000|2021-06-15 01:25:30|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1623720340000|2021-06-15 01:25:40|2484.9|2478.9|2486.6|2480.6|2486.6|2480.6|2484.9|2478.9|3
1623720350000|2021-06-15 01:25:50|2487.4|2481.4|2486.6|2480.6|2487.4|2481.4|2486.6|2480.6|3
1623720360000|2021-06-15 01:26:00|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|3
1623720370000|2021-06-15 01:26:10|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1623720380000|2021-06-15 01:26:20|2485.9|2479.9|2484.6|2478.6|2485.9|2479.9|2484.6|2478.6|5
1623720390000|2021-06-15 01:26:30|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1623720400000|2021-06-15 01:26:40|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1623720410000|2021-06-15 01:26:50|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1623720420000|2021-06-15 01:27:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1623720430000|2021-06-15 01:27:10|2484.4|2478.4|2485.6|2479.6|2485.6|2479.6|2484.4|2478.4|3
1623720440000|2021-06-15 01:27:20|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1623720450000|2021-06-15 01:27:30|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1623720460000|2021-06-15 01:27:40|2484.9|2478.9|2484.4|2478.4|2484.9|2478.9|2484.4|2478.4|2
1623720490000|2021-06-15 01:28:10|2484.1|2478.1|2483.6|2477.6|2484.1|2478.1|2483.4|2477.4|5
1623720500000|2021-06-15 01:28:20|2483.9|2477.9|2482.6|2476.6|2483.9|2477.9|2482.6|2476.6|5
1623720510000|2021-06-15 01:28:30|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623720530000|2021-06-15 01:28:50|2483.1|2477.1|2483.9|2477.9|2484.1|2478.1|2483.1|2477.1|4
1623720540000|2021-06-15 01:29:00|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1623720560000|2021-06-15 01:29:20|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1623720570000|2021-06-15 01:29:30|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1623720580000|2021-06-15 01:29:40|2483.9|2477.9|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|5
1623720590000|2021-06-15 01:29:50|2484.1|2478.1|2483.4|2477.4|2484.1|2478.1|2483.4|2477.4|4
1623720600000|2021-06-15 01:30:00|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2482.4|2476.4|5
1623720620000|2021-06-15 01:30:20|2482.4|2476.4|2482.9|2476.9|2483.1|2477.1|2482.4|2476.4|4
1623720630000|2021-06-15 01:30:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623720640000|2021-06-15 01:30:40|2482.9|2476.9|2482.4|2476.4|2482.9|2476.9|2482.4|2476.4|5
1623720650000|2021-06-15 01:30:50|2482.1|2476.1|2482.4|2476.4|2482.6|2476.6|2482.1|2476.1|3
1623720690000|2021-06-15 01:31:30|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2481.4|2475.4|3
1623720700000|2021-06-15 01:31:40|2480.4|2474.4|2481.1|2475.1|2481.1|2475.1|2480.4|2474.4|4
1623720710000|2021-06-15 01:31:50|2481.4|2475.4|2482.1|2476.1|2482.6|2476.6|2481.4|2475.4|6
1623720720000|2021-06-15 01:32:00|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1623720730000|2021-06-15 01:32:10|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|2
1623720740000|2021-06-15 01:32:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623720750000|2021-06-15 01:32:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623720760000|2021-06-15 01:32:40|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|4
1623720770000|2021-06-15 01:32:50|2482.4|2476.4|2481.9|2475.9|2482.4|2476.4|2481.9|2475.9|2
1623720780000|2021-06-15 01:33:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|5
1623720790000|2021-06-15 01:33:10|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|3
1623720800000|2021-06-15 01:33:20|2482.9|2476.9|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|3
1623720810000|2021-06-15 01:33:30|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1623720820000|2021-06-15 01:33:40|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.4|2476.4|4
1623720830000|2021-06-15 01:33:50|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|3
1623720840000|2021-06-15 01:34:00|2482.9|2476.9|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|3
1623720850000|2021-06-15 01:34:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1623720880000|2021-06-15 01:34:40|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1623720910000|2021-06-15 01:35:10|2482.6|2476.6|2481.9|2475.9|2482.9|2476.9|2481.9|2475.9|5
1623720920000|2021-06-15 01:35:20|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1623720930000|2021-06-15 01:35:30|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623720940000|2021-06-15 01:35:40|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|4
1623720950000|2021-06-15 01:35:50|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623720960000|2021-06-15 01:36:00|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|2
1623720980000|2021-06-15 01:36:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623720990000|2021-06-15 01:36:30|2480.1|2474.1|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|3
1623721000000|2021-06-15 01:36:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623721010000|2021-06-15 01:36:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|4
1623721030000|2021-06-15 01:37:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623721050000|2021-06-15 01:37:30|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|3
1623721060000|2021-06-15 01:37:40|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|7
1623721070000|2021-06-15 01:37:50|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|3
1623721090000|2021-06-15 01:38:10|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|5
1623721100000|2021-06-15 01:38:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623721110000|2021-06-15 01:38:30|2479.9|2473.9|2480.6|2474.6|2480.6|2474.6|2479.9|2473.9|3
1623721120000|2021-06-15 01:38:40|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|3
1623721130000|2021-06-15 01:38:50|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1623721140000|2021-06-15 01:39:00|2481.4|2475.4|2480.4|2474.4|2481.4|2475.4|2480.4|2474.4|6
1623721150000|2021-06-15 01:39:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623721180000|2021-06-15 01:39:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|5
1623721190000|2021-06-15 01:39:50|2480.1|2474.1|2479.4|2473.4|2480.1|2474.1|2479.4|2473.4|3
1623721200000|2021-06-15 01:40:00|2479.1|2473.1|2478.6|2472.6|2479.4|2473.4|2478.6|2472.6|5
1623721210000|2021-06-15 01:40:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623721220000|2021-06-15 01:40:20|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1623721240000|2021-06-15 01:40:40|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1623721260000|2021-06-15 01:41:00|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|3
1623721270000|2021-06-15 01:41:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|3
1623721300000|2021-06-15 01:41:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623721310000|2021-06-15 01:41:50|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2478.9|2472.9|6
1623721320000|2021-06-15 01:42:00|2479.6|2473.6|2478.9|2472.9|2479.9|2473.9|2478.9|2472.9|4
1623721340000|2021-06-15 01:42:20|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1623721350000|2021-06-15 01:42:30|2478.1|2472.1|2477.4|2471.4|2478.1|2472.1|2477.4|2471.4|5
1623721360000|2021-06-15 01:42:40|2477.1|2471.1|2476.1|2470.1|2477.1|2471.1|2476.1|2470.1|5
1623721370000|2021-06-15 01:42:50|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|3
1623721380000|2021-06-15 01:43:00|2476.6|2470.6|2476.4|2470.4|2476.9|2470.9|2476.1|2470.1|8
1623721390000|2021-06-15 01:43:10|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1623721400000|2021-06-15 01:43:20|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|7
1623721410000|2021-06-15 01:43:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|3
1623721420000|2021-06-15 01:43:40|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|4
1623721430000|2021-06-15 01:43:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623721450000|2021-06-15 01:44:10|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|2
1623721460000|2021-06-15 01:44:20|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623721470000|2021-06-15 01:44:30|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|4
1623721480000|2021-06-15 01:44:40|2476.1|2470.1|2475.6|2469.6|2476.4|2470.4|2475.6|2469.6|6
1623721510000|2021-06-15 01:45:10|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1623721520000|2021-06-15 01:45:20|2474.6|2468.6|2475.9|2469.9|2475.9|2469.9|2474.1|2468.1|9
1623721530000|2021-06-15 01:45:30|2476.1|2470.1|2477.6|2471.6|2477.6|2471.6|2476.1|2470.1|15
1623721540000|2021-06-15 01:45:40|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2476.1|2470.1|7
1623721550000|2021-06-15 01:45:50|2476.9|2470.9|2476.4|2470.4|2477.1|2471.1|2476.4|2470.4|5
1623721560000|2021-06-15 01:46:00|2476.1|2470.1|2476.6|2470.6|2477.1|2471.1|2475.9|2469.9|11
1623721570000|2021-06-15 01:46:10|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1623721580000|2021-06-15 01:46:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.1|2469.1|7
1623721590000|2021-06-15 01:46:30|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|5
1623721600000|2021-06-15 01:46:40|2475.4|2469.4|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|5
1623721610000|2021-06-15 01:46:50|2475.6|2469.6|2476.1|2470.1|2476.1|2470.1|2475.4|2469.4|5
1623721620000|2021-06-15 01:47:00|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|4
1623721630000|2021-06-15 01:47:10|2476.9|2470.9|2476.1|2470.1|2476.9|2470.9|2476.1|2470.1|6
1623721640000|2021-06-15 01:47:20|2476.4|2470.4|2477.9|2471.9|2478.1|2472.1|2476.4|2470.4|7
1623721650000|2021-06-15 01:47:30|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|5
1623721660000|2021-06-15 01:47:40|2478.4|2472.4|2478.1|2472.1|2478.6|2472.6|2477.6|2471.6|9
1623721670000|2021-06-15 01:47:50|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2476.9|2470.9|8
1623721680000|2021-06-15 01:48:00|2477.9|2471.9|2477.6|2471.6|2478.1|2472.1|2477.6|2471.6|4
1623721690000|2021-06-15 01:48:10|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1623721700000|2021-06-15 01:48:20|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|6
1623721710000|2021-06-15 01:48:30|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623721720000|2021-06-15 01:48:40|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|4
1623721730000|2021-06-15 01:48:50|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1623721740000|2021-06-15 01:49:00|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|5
1623721750000|2021-06-15 01:49:10|2475.9|2469.9|2475.6|2469.6|2476.1|2470.1|2475.6|2469.6|4
1623721760000|2021-06-15 01:49:20|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2474.9|2468.9|4
1623721770000|2021-06-15 01:49:30|2475.9|2469.9|2475.9|2469.9|2476.1|2470.1|2475.4|2469.4|7
1623721790000|2021-06-15 01:49:50|2476.1|2470.1|2476.4|2470.4|2476.6|2470.6|2476.1|2470.1|4
1623721800000|2021-06-15 01:50:00|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.4|2469.4|5
1623721810000|2021-06-15 01:50:10|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1623721820000|2021-06-15 01:50:20|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623721830000|2021-06-15 01:50:30|2475.4|2469.4|2475.6|2469.6|2475.9|2469.9|2475.4|2469.4|6
1623721850000|2021-06-15 01:50:50|2474.9|2468.9|2475.1|2469.1|2475.4|2469.4|2474.9|2468.9|3
1623721860000|2021-06-15 01:51:00|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1623721870000|2021-06-15 01:51:10|2474.4|2468.4|2474.9|2468.9|2474.9|2468.9|2474.4|2468.4|2
1623721890000|2021-06-15 01:51:30|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623721900000|2021-06-15 01:51:40|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1623721910000|2021-06-15 01:51:50|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1623721920000|2021-06-15 01:52:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623721930000|2021-06-15 01:52:10|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623721940000|2021-06-15 01:52:20|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623721970000|2021-06-15 01:52:50|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.6|2469.6|2
1623721980000|2021-06-15 01:53:00|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623721990000|2021-06-15 01:53:10|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|3
1623722000000|2021-06-15 01:53:20|2475.9|2469.9|2476.1|2470.1|2476.6|2470.6|2475.9|2469.9|6
1623722010000|2021-06-15 01:53:30|2476.4|2470.4|2476.6|2470.6|2476.9|2470.9|2476.4|2470.4|4
1623722020000|2021-06-15 01:53:40|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623722030000|2021-06-15 01:53:50|2476.1|2470.1|2475.9|2469.9|2476.4|2470.4|2475.6|2469.6|5
1623722040000|2021-06-15 01:54:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623722050000|2021-06-15 01:54:10|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|6
1623722090000|2021-06-15 01:54:50|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623722100000|2021-06-15 01:55:00|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623722110000|2021-06-15 01:55:10|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1623722130000|2021-06-15 01:55:30|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623722140000|2021-06-15 01:55:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623722150000|2021-06-15 01:55:50|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623722160000|2021-06-15 01:56:00|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1623722170000|2021-06-15 01:56:10|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1623722200000|2021-06-15 01:56:40|2475.9|2469.9|2476.1|2470.1|2476.4|2470.4|2475.9|2469.9|4
1623722220000|2021-06-15 01:57:00|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|6
1623722280000|2021-06-15 01:58:00|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1623722290000|2021-06-15 01:58:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623722300000|2021-06-15 01:58:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623722310000|2021-06-15 01:58:30|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623722320000|2021-06-15 01:58:40|2477.1|2471.1|2477.1|2471.1|2477.9|2471.9|2477.1|2471.1|5
1623722330000|2021-06-15 01:58:50|2478.1|2472.1|2477.4|2471.4|2478.1|2472.1|2477.1|2471.1|7
1623722340000|2021-06-15 01:59:00|2477.1|2471.1|2477.1|2471.1|2477.9|2471.9|2477.1|2471.1|4
1623722350000|2021-06-15 01:59:10|2477.6|2471.6|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|2
1623722360000|2021-06-15 01:59:20|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1623722370000|2021-06-15 01:59:30|2477.1|2471.1|2477.1|2471.1|2477.9|2471.9|2477.1|2471.1|6
1623722380000|2021-06-15 01:59:40|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.1|2471.1|7
1623722390000|2021-06-15 01:59:50|2478.4|2472.4|2480.6|2474.6|2480.6|2474.6|2478.4|2472.4|6
1623722400000|2021-06-15 02:00:00|2480.9|2474.9|2479.4|2473.4|2481.1|2475.1|2479.1|2473.1|9
1623722410000|2021-06-15 02:00:10|2479.6|2473.6|2478.4|2472.4|2479.6|2473.6|2478.4|2472.4|5
1623722420000|2021-06-15 02:00:20|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1623722430000|2021-06-15 02:00:30|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|4
1623722440000|2021-06-15 02:00:40|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1623722450000|2021-06-15 02:00:50|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1623722460000|2021-06-15 02:01:00|2478.4|2472.4|2478.4|2472.4|2478.6|2472.6|2478.1|2472.1|6
1623722470000|2021-06-15 02:01:10|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1623722500000|2021-06-15 02:01:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|3
1623722510000|2021-06-15 02:01:50|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|4
1623722520000|2021-06-15 02:02:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623722530000|2021-06-15 02:02:10|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1623722540000|2021-06-15 02:02:20|2477.6|2471.6|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|3
1623722560000|2021-06-15 02:02:40|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623722570000|2021-06-15 02:02:50|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623722580000|2021-06-15 02:03:00|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1623722590000|2021-06-15 02:03:10|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|3
1623722600000|2021-06-15 02:03:20|2476.9|2470.9|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|3
1623722630000|2021-06-15 02:03:50|2477.1|2471.1|2477.9|2471.9|2477.9|2471.9|2477.1|2471.1|4
1623722650000|2021-06-15 02:04:10|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1623722670000|2021-06-15 02:04:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623722680000|2021-06-15 02:04:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623722700000|2021-06-15 02:05:00|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1623722720000|2021-06-15 02:05:20|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1623722730000|2021-06-15 02:05:30|2477.6|2471.6|2478.4|2472.4|2478.6|2472.6|2477.6|2471.6|14
1623722740000|2021-06-15 02:05:40|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.4|2472.4|3
1623722760000|2021-06-15 02:06:00|2478.4|2472.4|2477.6|2471.6|2478.4|2472.4|2477.4|2471.4|5
1623722770000|2021-06-15 02:06:10|2477.4|2471.4|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|6
1623722800000|2021-06-15 02:06:40|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|4
1623722810000|2021-06-15 02:06:50|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623722820000|2021-06-15 02:07:00|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|3
1623722830000|2021-06-15 02:07:10|2477.1|2471.1|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|3
1623722840000|2021-06-15 02:07:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623722860000|2021-06-15 02:07:40|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623722870000|2021-06-15 02:07:50|2477.4|2471.4|2476.9|2470.9|2477.4|2471.4|2476.9|2470.9|3
1623722910000|2021-06-15 02:08:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623722920000|2021-06-15 02:08:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623722930000|2021-06-15 02:08:50|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623722960000|2021-06-15 02:09:20|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|6
1623722980000|2021-06-15 02:09:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623722990000|2021-06-15 02:09:50|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623723000000|2021-06-15 02:10:00|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1623723010000|2021-06-15 02:10:10|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.4|2469.4|4
1623723020000|2021-06-15 02:10:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623723030000|2021-06-15 02:10:30|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.4|2469.4|4
1623723040000|2021-06-15 02:10:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623723060000|2021-06-15 02:11:00|2475.6|2469.6|2476.4|2470.4|2476.4|2470.4|2475.6|2469.6|4
1623723070000|2021-06-15 02:11:10|2476.1|2470.1|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|3
1623723090000|2021-06-15 02:11:30|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623723100000|2021-06-15 02:11:40|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1623723110000|2021-06-15 02:11:50|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1623723120000|2021-06-15 02:12:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623723140000|2021-06-15 02:12:20|2475.9|2469.9|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|3
1623723160000|2021-06-15 02:12:40|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1623723170000|2021-06-15 02:12:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623723180000|2021-06-15 02:13:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623723210000|2021-06-15 02:13:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|3
1623723230000|2021-06-15 02:13:50|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623723240000|2021-06-15 02:14:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623723250000|2021-06-15 02:14:10|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623723290000|2021-06-15 02:14:50|2476.4|2470.4|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|4
1623723420000|2021-06-15 02:17:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623723430000|2021-06-15 02:17:10|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623723770000|2021-06-15 02:22:50|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623723780000|2021-06-15 02:23:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623723850000|2021-06-15 02:24:10|2477.1|2471.1|2476.6|2470.6|2477.4|2471.4|2476.6|2470.6|3
1623723870000|2021-06-15 02:24:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623723880000|2021-06-15 02:24:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623723920000|2021-06-15 02:25:20|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623723960000|2021-06-15 02:26:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623723990000|2021-06-15 02:26:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623724020000|2021-06-15 02:27:00|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|2
1623724170000|2021-06-15 02:29:30|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|2
1623724200000|2021-06-15 02:30:00|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623724210000|2021-06-15 02:30:10|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|3
1623724220000|2021-06-15 02:30:20|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|5
1623724240000|2021-06-15 02:30:40|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623724250000|2021-06-15 02:30:50|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1623724260000|2021-06-15 02:31:00|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.1|2470.1|5
1623724270000|2021-06-15 02:31:10|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|5
1623724280000|2021-06-15 02:31:20|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|4
1623724290000|2021-06-15 02:31:30|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623724300000|2021-06-15 02:31:40|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623724330000|2021-06-15 02:32:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623724360000|2021-06-15 02:32:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623724370000|2021-06-15 02:32:50|2476.9|2470.9|2476.4|2470.4|2477.1|2471.1|2476.4|2470.4|5
1623724380000|2021-06-15 02:33:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|3
1623724400000|2021-06-15 02:33:20|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623724410000|2021-06-15 02:33:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623724420000|2021-06-15 02:33:40|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1623724430000|2021-06-15 02:33:50|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1623724450000|2021-06-15 02:34:10|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1623724460000|2021-06-15 02:34:20|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1623724470000|2021-06-15 02:34:30|2476.1|2470.1|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|5
1623724480000|2021-06-15 02:34:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623724500000|2021-06-15 02:35:00|2476.6|2470.6|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|4
1623724510000|2021-06-15 02:35:10|2476.1|2470.1|2475.4|2469.4|2476.1|2470.1|2475.4|2469.4|4
1623724520000|2021-06-15 02:35:20|2475.6|2469.6|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|3
1623724530000|2021-06-15 02:35:30|2475.4|2469.4|2474.9|2468.9|2475.4|2469.4|2474.9|2468.9|3
1623724560000|2021-06-15 02:36:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623724570000|2021-06-15 02:36:10|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623724590000|2021-06-15 02:36:30|2474.1|2468.1|2472.6|2466.6|2474.1|2468.1|2472.6|2466.6|5
1623724600000|2021-06-15 02:36:40|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1623724610000|2021-06-15 02:36:50|2472.4|2466.4|2473.1|2467.1|2473.1|2467.1|2472.4|2466.4|5
1623724620000|2021-06-15 02:37:00|2473.4|2467.4|2474.9|2468.9|2474.9|2468.9|2473.4|2467.4|6
1623724630000|2021-06-15 02:37:10|2474.6|2468.6|2474.6|2468.6|2475.1|2469.1|2474.4|2468.4|5
1623724650000|2021-06-15 02:37:30|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1623724660000|2021-06-15 02:37:40|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623724670000|2021-06-15 02:37:50|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|8
1623724680000|2021-06-15 02:38:00|2474.1|2468.1|2473.6|2467.6|2474.1|2468.1|2473.4|2467.4|6
1623724690000|2021-06-15 02:38:10|2473.4|2467.4|2473.9|2467.9|2473.9|2467.9|2473.4|2467.4|3
1623724700000|2021-06-15 02:38:20|2474.1|2468.1|2474.6|2468.6|2474.6|2468.6|2473.6|2467.6|12
1623724710000|2021-06-15 02:38:30|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623724720000|2021-06-15 02:38:40|2474.6|2468.6|2475.4|2469.4|2475.4|2469.4|2474.6|2468.6|2
1623724730000|2021-06-15 02:38:50|2475.1|2469.1|2474.6|2468.6|2475.1|2469.1|2474.1|2468.1|10
1623724740000|2021-06-15 02:39:00|2474.4|2468.4|2473.9|2467.9|2474.6|2468.6|2473.4|2467.4|14
1623724750000|2021-06-15 02:39:10|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2472.6|2466.6|7
1623724760000|2021-06-15 02:39:20|2473.4|2467.4|2472.6|2466.6|2473.4|2467.4|2472.6|2466.6|8
1623724770000|2021-06-15 02:39:30|2472.4|2466.4|2472.4|2466.4|2472.6|2466.6|2472.1|2466.1|5
1623724780000|2021-06-15 02:39:40|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623724790000|2021-06-15 02:39:50|2472.4|2466.4|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|2
1623724800000|2021-06-15 02:40:00|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1623724810000|2021-06-15 02:40:10|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|4
1623724820000|2021-06-15 02:40:20|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|2
1623724830000|2021-06-15 02:40:30|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1623724840000|2021-06-15 02:40:40|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|4
1623724850000|2021-06-15 02:40:50|2473.1|2467.1|2472.4|2466.4|2473.1|2467.1|2472.4|2466.4|3
1623724860000|2021-06-15 02:41:00|2472.1|2466.1|2471.4|2465.4|2472.4|2466.4|2471.4|2465.4|10
1623724870000|2021-06-15 02:41:10|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1623724880000|2021-06-15 02:41:20|2471.6|2465.6|2472.6|2466.6|2472.6|2466.6|2471.6|2465.6|3
1623724890000|2021-06-15 02:41:30|2472.9|2466.9|2474.1|2468.1|2474.1|2468.1|2472.9|2466.9|5
1623724900000|2021-06-15 02:41:40|2473.9|2467.9|2472.6|2466.6|2473.9|2467.9|2472.6|2466.6|6
1623724910000|2021-06-15 02:41:50|2472.4|2466.4|2471.9|2465.9|2472.4|2466.4|2471.9|2465.9|3
1623724920000|2021-06-15 02:42:00|2471.6|2465.6|2470.9|2464.9|2471.6|2465.6|2470.9|2464.9|4
1623724940000|2021-06-15 02:42:20|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2470.1|2464.1|3
1623724950000|2021-06-15 02:42:30|2469.6|2463.6|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|3
1623724990000|2021-06-15 02:43:10|2469.9|2463.9|2469.6|2463.6|2470.1|2464.1|2469.1|2463.1|10
1623725000000|2021-06-15 02:43:20|2469.4|2463.4|2468.9|2462.9|2469.4|2463.4|2468.6|2462.6|4
1623725010000|2021-06-15 02:43:30|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1623725020000|2021-06-15 02:43:40|2469.1|2463.1|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|3
1623725030000|2021-06-15 02:43:50|2468.9|2462.9|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|2
1623725040000|2021-06-15 02:44:00|2468.4|2462.4|2467.4|2461.4|2468.6|2462.6|2467.4|2461.4|5
1623725050000|2021-06-15 02:44:10|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1623725060000|2021-06-15 02:44:20|2467.9|2461.9|2467.6|2461.6|2468.4|2462.4|2467.6|2461.6|8
1623725070000|2021-06-15 02:44:30|2467.9|2461.9|2468.6|2462.6|2468.9|2462.9|2467.9|2461.9|4
1623725080000|2021-06-15 02:44:40|2468.4|2462.4|2468.4|2462.4|2468.9|2462.9|2468.1|2462.1|9
1623725090000|2021-06-15 02:44:50|2468.1|2462.1|2468.6|2462.6|2468.6|2462.6|2468.1|2462.1|3
1623725100000|2021-06-15 02:45:00|2468.1|2462.1|2466.4|2460.4|2468.1|2462.1|2466.4|2460.4|5
1623725110000|2021-06-15 02:45:10|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.6|2459.6|6
1623725120000|2021-06-15 02:45:20|2465.6|2459.6|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|4
1623725130000|2021-06-15 02:45:30|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|3
1623725140000|2021-06-15 02:45:40|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1623725150000|2021-06-15 02:45:50|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1623725160000|2021-06-15 02:46:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623725180000|2021-06-15 02:46:20|2466.1|2460.1|2465.4|2459.4|2466.1|2460.1|2465.4|2459.4|3
1623725190000|2021-06-15 02:46:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623725200000|2021-06-15 02:46:40|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1623725220000|2021-06-15 02:47:00|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623725230000|2021-06-15 02:47:10|2465.4|2459.4|2465.9|2459.9|2465.9|2459.9|2465.4|2459.4|3
1623725250000|2021-06-15 02:47:30|2465.6|2459.6|2465.4|2459.4|2465.9|2459.9|2465.1|2459.1|6
1623725260000|2021-06-15 02:47:40|2465.1|2459.1|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|4
1623725270000|2021-06-15 02:47:50|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623725300000|2021-06-15 02:48:20|2464.9|2458.9|2465.6|2459.6|2466.1|2460.1|2464.9|2458.9|7
1623725310000|2021-06-15 02:48:30|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.4|2459.4|5
1623725320000|2021-06-15 02:48:40|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|3
1623725330000|2021-06-15 02:48:50|2467.1|2461.1|2467.4|2461.4|2468.4|2462.4|2467.1|2461.1|6
1623725340000|2021-06-15 02:49:00|2467.9|2461.9|2466.9|2460.9|2468.4|2462.4|2466.4|2460.4|12
1623725350000|2021-06-15 02:49:10|2466.6|2460.6|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|4
1623725360000|2021-06-15 02:49:20|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|4
1623725370000|2021-06-15 02:49:30|2467.1|2461.1|2468.1|2462.1|2468.6|2462.6|2467.1|2461.1|11
1623725380000|2021-06-15 02:49:40|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2467.4|2461.4|9
1623725390000|2021-06-15 02:49:50|2468.4|2462.4|2466.4|2460.4|2468.6|2462.6|2466.4|2460.4|11
1623725400000|2021-06-15 02:50:00|2466.1|2460.1|2465.6|2459.6|2466.1|2460.1|2465.6|2459.6|3
1623725420000|2021-06-15 02:50:20|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2464.9|2458.9|6
1623725470000|2021-06-15 02:51:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623725490000|2021-06-15 02:51:30|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623725500000|2021-06-15 02:51:40|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1623725510000|2021-06-15 02:51:50|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623725520000|2021-06-15 02:52:00|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|4
1623725550000|2021-06-15 02:52:30|2465.6|2459.6|2466.6|2460.6|2466.6|2460.6|2465.6|2459.6|5
1623725570000|2021-06-15 02:52:50|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1623725580000|2021-06-15 02:53:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623725610000|2021-06-15 02:53:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623725640000|2021-06-15 02:54:00|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|3
1623725650000|2021-06-15 02:54:10|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623725660000|2021-06-15 02:54:20|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623725670000|2021-06-15 02:54:30|2465.6|2459.6|2465.1|2459.1|2465.6|2459.6|2465.1|2459.1|3
1623725750000|2021-06-15 02:55:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623725760000|2021-06-15 02:56:00|2465.1|2459.1|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|4
1623725770000|2021-06-15 02:56:10|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623725780000|2021-06-15 02:56:20|2464.4|2458.4|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|4
1623725790000|2021-06-15 02:56:30|2463.9|2457.9|2463.4|2457.4|2463.9|2457.9|2463.4|2457.4|3
1623725800000|2021-06-15 02:56:40|2463.6|2457.6|2464.4|2458.4|2464.6|2458.6|2463.6|2457.6|3
1623725810000|2021-06-15 02:56:50|2464.1|2458.1|2463.4|2457.4|2464.4|2458.4|2463.4|2457.4|7
1623725820000|2021-06-15 02:57:00|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|3
1623725830000|2021-06-15 02:57:10|2463.9|2457.9|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|4
1623725840000|2021-06-15 02:57:20|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1623725860000|2021-06-15 02:57:40|2464.4|2458.4|2463.9|2457.9|2464.4|2458.4|2463.9|2457.9|3
1623725870000|2021-06-15 02:57:50|2463.6|2457.6|2465.1|2459.1|2465.1|2459.1|2463.6|2457.6|6
1623725880000|2021-06-15 02:58:00|2465.4|2459.4|2466.1|2460.1|2466.1|2460.1|2465.4|2459.4|2
1623725890000|2021-06-15 02:58:10|2465.9|2459.9|2465.1|2459.1|2465.9|2459.9|2464.4|2458.4|8
1623725900000|2021-06-15 02:58:20|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623725910000|2021-06-15 02:58:30|2465.6|2459.6|2466.4|2460.4|2466.4|2460.4|2465.6|2459.6|4
1623725920000|2021-06-15 02:58:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623725940000|2021-06-15 02:59:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623725950000|2021-06-15 02:59:10|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1623725960000|2021-06-15 02:59:20|2467.1|2461.1|2468.1|2462.1|2468.4|2462.4|2467.1|2461.1|3
1623725970000|2021-06-15 02:59:30|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623725980000|2021-06-15 02:59:40|2467.4|2461.4|2467.1|2461.1|2468.1|2462.1|2467.1|2461.1|4
1623725990000|2021-06-15 02:59:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623726000000|2021-06-15 03:00:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.1|2460.1|4
1623726010000|2021-06-15 03:00:10|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1623726020000|2021-06-15 03:00:20|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1623726030000|2021-06-15 03:00:30|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623726040000|2021-06-15 03:00:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623726060000|2021-06-15 03:01:00|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|3
1623726070000|2021-06-15 03:01:10|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1623726110000|2021-06-15 03:01:50|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|4
1623726120000|2021-06-15 03:02:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|3
1623726130000|2021-06-15 03:02:10|2465.9|2459.9|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|3
1623726170000|2021-06-15 03:02:50|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623726190000|2021-06-15 03:03:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623726200000|2021-06-15 03:03:20|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1623726210000|2021-06-15 03:03:30|2464.6|2458.6|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|4
1623726220000|2021-06-15 03:03:40|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2464.1|2458.1|2
1623726230000|2021-06-15 03:03:50|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.1|2457.1|5
1623726240000|2021-06-15 03:04:00|2464.4|2458.4|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|4
1623726250000|2021-06-15 03:04:10|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|4
1623726260000|2021-06-15 03:04:20|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1623726270000|2021-06-15 03:04:30|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623726280000|2021-06-15 03:04:40|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1623726290000|2021-06-15 03:04:50|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623726300000|2021-06-15 03:05:00|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623726310000|2021-06-15 03:05:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623726320000|2021-06-15 03:05:20|2465.9|2459.9|2466.1|2460.1|2466.6|2460.6|2465.9|2459.9|4
1623726330000|2021-06-15 03:05:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|5
1623726340000|2021-06-15 03:05:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623726350000|2021-06-15 03:05:50|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623726360000|2021-06-15 03:06:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1623726370000|2021-06-15 03:06:10|2466.4|2460.4|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|8
1623726380000|2021-06-15 03:06:20|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.1|2460.1|6
1623726390000|2021-06-15 03:06:30|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1623726420000|2021-06-15 03:07:00|2467.1|2461.1|2467.9|2461.9|2468.1|2462.1|2467.1|2461.1|3
1623726440000|2021-06-15 03:07:20|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|3
1623726450000|2021-06-15 03:07:30|2467.4|2461.4|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|4
1623726460000|2021-06-15 03:07:40|2467.9|2461.9|2469.4|2463.4|2469.9|2463.9|2467.9|2461.9|6
1623726470000|2021-06-15 03:07:50|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|6
1623726480000|2021-06-15 03:08:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623726490000|2021-06-15 03:08:10|2469.4|2463.4|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|6
1623726500000|2021-06-15 03:08:20|2468.9|2462.9|2468.1|2462.1|2468.9|2462.9|2467.6|2461.6|4
1623726510000|2021-06-15 03:08:30|2467.9|2461.9|2467.4|2461.4|2467.9|2461.9|2467.1|2461.1|5
1623726550000|2021-06-15 03:09:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2466.6|2460.6|4
1623726570000|2021-06-15 03:09:30|2466.9|2460.9|2465.6|2459.6|2466.9|2460.9|2465.4|2459.4|7
1623726580000|2021-06-15 03:09:40|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|3
1623726590000|2021-06-15 03:09:50|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|3
1623726600000|2021-06-15 03:10:00|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623726610000|2021-06-15 03:10:10|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.4|2457.4|6
1623726620000|2021-06-15 03:10:20|2463.6|2457.6|2462.1|2456.1|2463.6|2457.6|2461.9|2455.9|5
1623726630000|2021-06-15 03:10:30|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.6|2455.6|5
1623726640000|2021-06-15 03:10:40|2462.1|2456.1|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|3
1623726650000|2021-06-15 03:10:50|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623726660000|2021-06-15 03:11:00|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623726670000|2021-06-15 03:11:10|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|3
1623726680000|2021-06-15 03:11:20|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623726690000|2021-06-15 03:11:30|2462.1|2456.1|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|3
1623726710000|2021-06-15 03:11:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623726730000|2021-06-15 03:12:10|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2460.6|2454.6|7
1623726740000|2021-06-15 03:12:20|2460.9|2454.9|2461.6|2455.6|2461.6|2455.6|2460.4|2454.4|5
1623726750000|2021-06-15 03:12:30|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623726760000|2021-06-15 03:12:40|2461.6|2455.6|2460.9|2454.9|2462.1|2456.1|2460.9|2454.9|6
1623726770000|2021-06-15 03:12:50|2461.1|2455.1|2461.6|2455.6|2461.6|2455.6|2460.9|2454.9|4
1623726780000|2021-06-15 03:13:00|2461.9|2455.9|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|4
1623726790000|2021-06-15 03:13:10|2461.9|2455.9|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|3
1623726800000|2021-06-15 03:13:20|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623726810000|2021-06-15 03:13:30|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1623726820000|2021-06-15 03:13:40|2461.6|2455.6|2460.9|2454.9|2461.6|2455.6|2460.9|2454.9|3
1623726830000|2021-06-15 03:13:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623726850000|2021-06-15 03:14:10|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|3
1623726860000|2021-06-15 03:14:20|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|3
1623726870000|2021-06-15 03:14:30|2460.9|2454.9|2461.6|2455.6|2461.6|2455.6|2460.9|2454.9|3
1623726890000|2021-06-15 03:14:50|2461.4|2455.4|2460.4|2454.4|2461.4|2455.4|2460.4|2454.4|6
1623726900000|2021-06-15 03:15:00|2460.1|2454.1|2459.4|2453.4|2460.1|2454.1|2459.4|2453.4|2
1623726910000|2021-06-15 03:15:10|2459.6|2453.6|2460.1|2454.1|2460.1|2454.1|2459.6|2453.6|4
1623726930000|2021-06-15 03:15:30|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|5
1623726940000|2021-06-15 03:15:40|2459.4|2453.4|2459.4|2453.4|2459.9|2453.9|2459.4|2453.4|3
1623726950000|2021-06-15 03:15:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623726960000|2021-06-15 03:16:00|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623726970000|2021-06-15 03:16:10|2460.1|2454.1|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|3
1623726980000|2021-06-15 03:16:20|2460.4|2454.4|2461.1|2455.1|2461.1|2455.1|2460.4|2454.4|2
1623726990000|2021-06-15 03:16:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623727000000|2021-06-15 03:16:40|2461.6|2455.6|2460.1|2454.1|2461.6|2455.6|2460.1|2454.1|10
1623727010000|2021-06-15 03:16:50|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2460.1|2454.1|3
1623727020000|2021-06-15 03:17:00|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623727040000|2021-06-15 03:17:20|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1623727050000|2021-06-15 03:17:30|2460.6|2454.6|2461.4|2455.4|2461.4|2455.4|2460.6|2454.6|7
1623727060000|2021-06-15 03:17:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623727070000|2021-06-15 03:17:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623727080000|2021-06-15 03:18:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|3
1623727090000|2021-06-15 03:18:10|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1623727100000|2021-06-15 03:18:20|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623727140000|2021-06-15 03:19:00|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1623727150000|2021-06-15 03:19:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623727160000|2021-06-15 03:19:20|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623727170000|2021-06-15 03:19:30|2461.1|2455.1|2461.6|2455.6|2461.6|2455.6|2461.1|2455.1|5
1623727190000|2021-06-15 03:19:50|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1623727200000|2021-06-15 03:20:00|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1623727210000|2021-06-15 03:20:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623727220000|2021-06-15 03:20:20|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623727230000|2021-06-15 03:20:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623727240000|2021-06-15 03:20:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623727250000|2021-06-15 03:20:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623727260000|2021-06-15 03:21:00|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1623727270000|2021-06-15 03:21:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623727280000|2021-06-15 03:21:20|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623727290000|2021-06-15 03:21:30|2460.9|2454.9|2460.1|2454.1|2460.9|2454.9|2460.1|2454.1|3
1623727310000|2021-06-15 03:21:50|2459.4|2453.4|2460.1|2454.1|2460.1|2454.1|2459.4|2453.4|2
1623727360000|2021-06-15 03:22:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623727380000|2021-06-15 03:23:00|2460.6|2454.6|2460.4|2454.4|2460.9|2454.9|2460.4|2454.4|4
1623727400000|2021-06-15 03:23:20|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623727410000|2021-06-15 03:23:30|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|4
1623727420000|2021-06-15 03:23:40|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623727430000|2021-06-15 03:23:50|2460.4|2454.4|2459.9|2453.9|2460.4|2454.4|2459.9|2453.9|3
1623727470000|2021-06-15 03:24:30|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623727490000|2021-06-15 03:24:50|2460.4|2454.4|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|3
1623727500000|2021-06-15 03:25:00|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623727510000|2021-06-15 03:25:10|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|3
1623727520000|2021-06-15 03:25:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623727530000|2021-06-15 03:25:30|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.4|2454.4|3
1623727540000|2021-06-15 03:25:40|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2459.9|2453.9|6
1623727550000|2021-06-15 03:25:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623727560000|2021-06-15 03:26:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623727570000|2021-06-15 03:26:10|2461.1|2455.1|2460.4|2454.4|2461.1|2455.1|2460.4|2454.4|4
1623727580000|2021-06-15 03:26:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623727590000|2021-06-15 03:26:30|2461.1|2455.1|2460.4|2454.4|2461.1|2455.1|2460.4|2454.4|2
1623727600000|2021-06-15 03:26:40|2460.9|2454.9|2461.4|2455.4|2461.6|2455.6|2460.9|2454.9|5
1623727610000|2021-06-15 03:26:50|2461.6|2455.6|2461.6|2455.6|2461.9|2455.9|2461.4|2455.4|6
1623727620000|2021-06-15 03:27:00|2461.4|2455.4|2460.9|2454.9|2461.6|2455.6|2460.9|2454.9|6
1623727630000|2021-06-15 03:27:10|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1623727640000|2021-06-15 03:27:20|2461.6|2455.6|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|4
1623727670000|2021-06-15 03:27:50|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1623727680000|2021-06-15 03:28:00|2461.6|2455.6|2461.9|2455.9|2462.4|2456.4|2461.4|2455.4|6
1623727690000|2021-06-15 03:28:10|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623727710000|2021-06-15 03:28:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623727720000|2021-06-15 03:28:40|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623727730000|2021-06-15 03:28:50|2461.4|2455.4|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|6
1623727740000|2021-06-15 03:29:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623727760000|2021-06-15 03:29:20|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1623727770000|2021-06-15 03:29:30|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|3
1623727810000|2021-06-15 03:30:10|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1623727840000|2021-06-15 03:30:40|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623727850000|2021-06-15 03:30:50|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623727870000|2021-06-15 03:31:10|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1623727880000|2021-06-15 03:31:20|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|2
1623727900000|2021-06-15 03:31:40|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1623727910000|2021-06-15 03:31:50|2463.4|2457.4|2464.1|2458.1|2464.1|2458.1|2463.4|2457.4|3
1623727920000|2021-06-15 03:32:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623727930000|2021-06-15 03:32:10|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1623727940000|2021-06-15 03:32:20|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|3
1623727970000|2021-06-15 03:32:50|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623728000000|2021-06-15 03:33:20|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623728030000|2021-06-15 03:33:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623728070000|2021-06-15 03:34:30|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|3
1623728090000|2021-06-15 03:34:50|2464.1|2458.1|2463.1|2457.1|2464.4|2458.4|2463.1|2457.1|7
1623728100000|2021-06-15 03:35:00|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623728120000|2021-06-15 03:35:20|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623728170000|2021-06-15 03:36:10|2463.1|2457.1|2464.6|2458.6|2464.6|2458.6|2463.1|2457.1|2
1623728180000|2021-06-15 03:36:20|2463.6|2457.6|2462.6|2456.6|2463.6|2457.6|2462.6|2456.6|3
1623728190000|2021-06-15 03:36:30|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623728250000|2021-06-15 03:37:30|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623728270000|2021-06-15 03:37:50|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1623728330000|2021-06-15 03:38:50|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.9|2456.9|2
1623728340000|2021-06-15 03:39:00|2463.9|2457.9|2462.9|2456.9|2463.9|2457.9|2462.9|2456.9|3
1623728450000|2021-06-15 03:40:50|2463.9|2457.9|2462.9|2456.9|2463.9|2457.9|2462.9|2456.9|2
1623728480000|2021-06-15 03:41:20|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623728520000|2021-06-15 03:42:00|2463.6|2457.6|2463.1|2457.1|2463.9|2457.9|2463.1|2457.1|3
1623728550000|2021-06-15 03:42:30|2463.6|2457.6|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|2
1623728810000|2021-06-15 03:46:50|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623728830000|2021-06-15 03:47:10|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623728990000|2021-06-15 03:49:50|2463.9|2457.9|2463.1|2457.1|2464.1|2458.1|2463.1|2457.1|4
1623729050000|2021-06-15 03:50:50|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1623729160000|2021-06-15 03:52:40|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623729700000|2021-06-15 04:01:40|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623729800000|2021-06-15 04:03:20|2463.4|2457.4|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|3
1623729810000|2021-06-15 04:03:30|2463.9|2457.9|2465.1|2459.1|2465.1|2459.1|2463.9|2457.9|2
1623729820000|2021-06-15 04:03:40|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623729830000|2021-06-15 04:03:50|2464.9|2458.9|2462.9|2456.9|2465.1|2459.1|2462.9|2456.9|6
1623729870000|2021-06-15 04:04:30|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623729890000|2021-06-15 04:04:50|2463.4|2457.4|2462.6|2456.6|2463.9|2457.9|2462.6|2456.6|6
1623729960000|2021-06-15 04:06:00|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623729980000|2021-06-15 04:06:20|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623729990000|2021-06-15 04:06:30|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623730060000|2021-06-15 04:07:40|2463.1|2457.1|2464.9|2458.9|2464.9|2458.9|2463.1|2457.1|2
1623730070000|2021-06-15 04:07:50|2463.4|2457.4|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|2
1623730080000|2021-06-15 04:08:00|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623730100000|2021-06-15 04:08:20|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|2
1623730120000|2021-06-15 04:08:40|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623730130000|2021-06-15 04:08:50|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1623730150000|2021-06-15 04:09:10|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1623730200000|2021-06-15 04:10:00|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1623730290000|2021-06-15 04:11:30|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1623730350000|2021-06-15 04:12:30|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623730360000|2021-06-15 04:12:40|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623730390000|2021-06-15 04:13:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|3
1623730400000|2021-06-15 04:13:20|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623730410000|2021-06-15 04:13:30|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623730420000|2021-06-15 04:13:40|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623730460000|2021-06-15 04:14:20|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2464.1|2458.1|2
1623730470000|2021-06-15 04:14:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623730490000|2021-06-15 04:14:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623730550000|2021-06-15 04:15:50|2466.6|2460.6|2468.4|2462.4|2468.4|2462.4|2466.6|2460.6|3
1623730560000|2021-06-15 04:16:00|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1623730570000|2021-06-15 04:16:10|2468.6|2462.6|2467.1|2461.1|2468.6|2462.6|2467.1|2461.1|5
1623730600000|2021-06-15 04:16:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623730630000|2021-06-15 04:17:10|2467.9|2461.9|2468.4|2462.4|2468.4|2462.4|2467.9|2461.9|3
1623730670000|2021-06-15 04:17:50|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.1|2462.1|3
1623730710000|2021-06-15 04:18:30|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1623730720000|2021-06-15 04:18:40|2468.4|2462.4|2469.1|2463.1|2469.1|2463.1|2468.4|2462.4|2
1623730750000|2021-06-15 04:19:10|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1623730840000|2021-06-15 04:20:40|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|5
1623730880000|2021-06-15 04:21:20|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623730950000|2021-06-15 04:22:30|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1623730980000|2021-06-15 04:23:00|2470.1|2464.1|2470.6|2464.6|2470.6|2464.6|2470.1|2464.1|3
1623731040000|2021-06-15 04:24:00|2471.6|2465.6|2470.9|2464.9|2471.6|2465.6|2470.9|2464.9|2
1623731050000|2021-06-15 04:24:10|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623731120000|2021-06-15 04:25:20|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1623731220000|2021-06-15 04:27:00|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1623731240000|2021-06-15 04:27:20|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623731250000|2021-06-15 04:27:30|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|2
1623731320000|2021-06-15 04:28:40|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1623731420000|2021-06-15 04:30:20|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1623731470000|2021-06-15 04:31:10|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1623731610000|2021-06-15 04:33:30|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1623731650000|2021-06-15 04:34:10|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623731660000|2021-06-15 04:34:20|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|2
1623731870000|2021-06-15 04:37:50|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623732070000|2021-06-15 04:41:10|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1623732090000|2021-06-15 04:41:30|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1623732410000|2021-06-15 04:46:50|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1623732420000|2021-06-15 04:47:00|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623732530000|2021-06-15 04:48:50|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1623732550000|2021-06-15 04:49:10|2471.4|2465.4|2470.9|2464.9|2471.4|2465.4|2470.9|2464.9|2
1623732640000|2021-06-15 04:50:40|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1623732700000|2021-06-15 04:51:40|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623732790000|2021-06-15 04:53:10|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1623732910000|2021-06-15 04:55:10|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1623733080000|2021-06-15 04:58:00|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623733090000|2021-06-15 04:58:10|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623733120000|2021-06-15 04:58:40|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623733220000|2021-06-15 05:00:20|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2470.1|2464.1|2
1623733250000|2021-06-15 05:00:50|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623733270000|2021-06-15 05:01:10|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1623733410000|2021-06-15 05:03:30|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623733420000|2021-06-15 05:03:40|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1623733490000|2021-06-15 05:04:50|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1623733500000|2021-06-15 05:05:00|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1623734190000|2021-06-15 05:16:30|2469.9|2463.9|2470.9|2464.9|2470.9|2464.9|2469.9|2463.9|2
1623734240000|2021-06-15 05:17:20|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623734310000|2021-06-15 05:18:30|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623734530000|2021-06-15 05:22:10|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|2
1623734570000|2021-06-15 05:22:50|2469.4|2463.4|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|2
1623734580000|2021-06-15 05:23:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623735000000|2021-06-15 05:30:00|2469.9|2463.9|2469.6|2463.6|2470.9|2464.9|2469.4|2463.4|15
1623735010000|2021-06-15 05:30:10|2469.9|2463.9|2468.9|2462.9|2469.9|2463.9|2468.6|2462.6|8
1623735020000|2021-06-15 05:30:20|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2467.4|2461.4|8
1623735040000|2021-06-15 05:30:40|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|3
1623735050000|2021-06-15 05:30:50|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1623735060000|2021-06-15 05:31:00|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623735070000|2021-06-15 05:31:10|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|3
1623735080000|2021-06-15 05:31:20|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2467.6|2461.6|7
1623735100000|2021-06-15 05:31:40|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623735160000|2021-06-15 05:32:40|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1623735170000|2021-06-15 05:32:50|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1623735180000|2021-06-15 05:33:00|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623735190000|2021-06-15 05:33:10|2469.1|2463.1|2470.6|2464.6|2470.9|2464.9|2469.1|2463.1|6
1623735200000|2021-06-15 05:33:20|2470.4|2464.4|2470.1|2464.1|2470.6|2464.6|2469.9|2463.9|5
1623735210000|2021-06-15 05:33:30|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1623735220000|2021-06-15 05:33:40|2470.4|2464.4|2471.4|2465.4|2471.6|2465.6|2470.1|2464.1|10
1623735230000|2021-06-15 05:33:50|2471.6|2465.6|2471.4|2465.4|2471.9|2465.9|2471.4|2465.4|6
1623735240000|2021-06-15 05:34:00|2471.6|2465.6|2471.4|2465.4|2471.9|2465.9|2471.4|2465.4|4
1623735250000|2021-06-15 05:34:10|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623735260000|2021-06-15 05:34:20|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.1|2464.1|6
1623735270000|2021-06-15 05:34:30|2470.6|2464.6|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|2
1623735290000|2021-06-15 05:34:50|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1623735300000|2021-06-15 05:35:00|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623735310000|2021-06-15 05:35:10|2470.9|2464.9|2470.1|2464.1|2470.9|2464.9|2470.1|2464.1|3
1623735320000|2021-06-15 05:35:20|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1623735330000|2021-06-15 05:35:30|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|2
1623735340000|2021-06-15 05:35:40|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|3
1623735360000|2021-06-15 05:36:00|2470.4|2464.4|2470.9|2464.9|2470.9|2464.9|2470.1|2464.1|4
1623735370000|2021-06-15 05:36:10|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623735390000|2021-06-15 05:36:30|2471.4|2465.4|2472.1|2466.1|2472.1|2466.1|2471.4|2465.4|2
1623735410000|2021-06-15 05:36:50|2472.4|2466.4|2473.9|2467.9|2473.9|2467.9|2472.4|2466.4|3
1623735420000|2021-06-15 05:37:00|2474.1|2468.1|2474.4|2468.4|2474.9|2468.9|2474.1|2468.1|6
1623735430000|2021-06-15 05:37:10|2474.6|2468.6|2472.6|2466.6|2474.6|2468.6|2472.6|2466.6|5
1623735440000|2021-06-15 05:37:20|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1623735450000|2021-06-15 05:37:30|2473.4|2467.4|2473.9|2467.9|2473.9|2467.9|2473.4|2467.4|3
1623735460000|2021-06-15 05:37:40|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1623735470000|2021-06-15 05:37:50|2474.4|2468.4|2474.6|2468.6|2475.1|2469.1|2474.1|2468.1|9
1623735480000|2021-06-15 05:38:00|2474.9|2468.9|2475.6|2469.6|2475.6|2469.6|2474.9|2468.9|2
1623735490000|2021-06-15 05:38:10|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|3
1623735500000|2021-06-15 05:38:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623735510000|2021-06-15 05:38:30|2474.6|2468.6|2475.6|2469.6|2475.6|2469.6|2474.6|2468.6|4
1623735520000|2021-06-15 05:38:40|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|8
1623735530000|2021-06-15 05:38:50|2476.4|2470.4|2477.6|2471.6|2477.6|2471.6|2476.1|2470.1|4
1623735540000|2021-06-15 05:39:00|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1623735550000|2021-06-15 05:39:10|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1623735560000|2021-06-15 05:39:20|2477.4|2471.4|2476.1|2470.1|2477.6|2471.6|2476.1|2470.1|7
1623735570000|2021-06-15 05:39:30|2476.4|2470.4|2475.4|2469.4|2476.6|2470.6|2475.1|2469.1|11
1623735580000|2021-06-15 05:39:40|2476.1|2470.1|2477.1|2471.1|2477.6|2471.6|2475.9|2469.9|14
1623735590000|2021-06-15 05:39:50|2477.6|2471.6|2477.4|2471.4|2478.1|2472.1|2477.4|2471.4|6
1623735600000|2021-06-15 05:40:00|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.1|2471.1|8
1623735610000|2021-06-15 05:40:10|2477.9|2471.9|2477.4|2471.4|2477.9|2471.9|2476.6|2470.6|10
1623735620000|2021-06-15 05:40:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623735630000|2021-06-15 05:40:30|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|4
1623735650000|2021-06-15 05:40:50|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2475.9|2469.9|3
1623735660000|2021-06-15 05:41:00|2476.4|2470.4|2477.9|2471.9|2477.9|2471.9|2476.4|2470.4|8
1623735670000|2021-06-15 05:41:10|2477.4|2471.4|2478.1|2472.1|2478.1|2472.1|2477.1|2471.1|7
1623735680000|2021-06-15 05:41:20|2478.4|2472.4|2477.4|2471.4|2478.4|2472.4|2477.4|2471.4|4
1623735690000|2021-06-15 05:41:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623735720000|2021-06-15 05:42:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623735730000|2021-06-15 05:42:10|2477.1|2471.1|2476.1|2470.1|2477.1|2471.1|2476.1|2470.1|5
1623735740000|2021-06-15 05:42:20|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1623735750000|2021-06-15 05:42:30|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623735760000|2021-06-15 05:42:40|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.1|2469.1|4
1623735770000|2021-06-15 05:42:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623735780000|2021-06-15 05:43:00|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1623735790000|2021-06-15 05:43:10|2475.1|2469.1|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|3
1623735800000|2021-06-15 05:43:20|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1623735830000|2021-06-15 05:43:50|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1623735840000|2021-06-15 05:44:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623735850000|2021-06-15 05:44:10|2475.1|2469.1|2475.6|2469.6|2475.6|2469.6|2475.1|2469.1|3
1623735860000|2021-06-15 05:44:20|2476.1|2470.1|2476.6|2470.6|2476.9|2470.9|2476.1|2470.1|4
1623735870000|2021-06-15 05:44:30|2476.9|2470.9|2477.1|2471.1|2477.4|2471.4|2476.9|2470.9|3
1623735880000|2021-06-15 05:44:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623735890000|2021-06-15 05:44:50|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1623735900000|2021-06-15 05:45:00|2477.6|2471.6|2477.4|2471.4|2477.9|2471.9|2477.4|2471.4|4
1623735910000|2021-06-15 05:45:10|2477.6|2471.6|2477.9|2471.9|2478.4|2472.4|2477.6|2471.6|6
1623735920000|2021-06-15 05:45:20|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.6|2471.6|4
1623735930000|2021-06-15 05:45:30|2478.1|2472.1|2477.4|2471.4|2478.1|2472.1|2477.4|2471.4|7
1623735940000|2021-06-15 05:45:40|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1623735950000|2021-06-15 05:45:50|2477.9|2471.9|2477.4|2471.4|2477.9|2471.9|2477.4|2471.4|3
1623735960000|2021-06-15 05:46:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1623735970000|2021-06-15 05:46:10|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|4
1623735980000|2021-06-15 05:46:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623735990000|2021-06-15 05:46:30|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.6|2470.6|4
1623736000000|2021-06-15 05:46:40|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1623736010000|2021-06-15 05:46:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623736030000|2021-06-15 05:47:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623736040000|2021-06-15 05:47:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623736050000|2021-06-15 05:47:30|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1623736080000|2021-06-15 05:48:00|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|4
1623736090000|2021-06-15 05:48:10|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|4
1623736120000|2021-06-15 05:48:40|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1623736130000|2021-06-15 05:48:50|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1623736140000|2021-06-15 05:49:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623736150000|2021-06-15 05:49:10|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1623736170000|2021-06-15 05:49:30|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623736190000|2021-06-15 05:49:50|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623736200000|2021-06-15 05:50:00|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623736220000|2021-06-15 05:50:20|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|4
1623736230000|2021-06-15 05:50:30|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.1|2469.1|4
1623736240000|2021-06-15 05:50:40|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1623736250000|2021-06-15 05:50:50|2475.1|2469.1|2474.6|2468.6|2475.4|2469.4|2474.6|2468.6|4
1623736260000|2021-06-15 05:51:00|2474.9|2468.9|2474.9|2468.9|2475.4|2469.4|2474.9|2468.9|4
1623736280000|2021-06-15 05:51:20|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2473.9|2467.9|5
1623736300000|2021-06-15 05:51:40|2474.1|2468.1|2473.9|2467.9|2474.6|2468.6|2473.9|2467.9|7
1623736320000|2021-06-15 05:52:00|2473.6|2467.6|2474.4|2468.4|2474.4|2468.4|2473.1|2467.1|7
1623736330000|2021-06-15 05:52:10|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1623736340000|2021-06-15 05:52:20|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1623736350000|2021-06-15 05:52:30|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1623736360000|2021-06-15 05:52:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623736370000|2021-06-15 05:52:50|2475.4|2469.4|2474.6|2468.6|2475.4|2469.4|2474.6|2468.6|2
1623736400000|2021-06-15 05:53:20|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1623736410000|2021-06-15 05:53:30|2473.9|2467.9|2473.4|2467.4|2474.1|2468.1|2473.4|2467.4|3
1623736420000|2021-06-15 05:53:40|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1623736450000|2021-06-15 05:54:10|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1623736460000|2021-06-15 05:54:20|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1623736500000|2021-06-15 05:55:00|2473.4|2467.4|2474.1|2468.1|2474.1|2468.1|2473.4|2467.4|5
1623736510000|2021-06-15 05:55:10|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1623736520000|2021-06-15 05:55:20|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623736530000|2021-06-15 05:55:30|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623736560000|2021-06-15 05:56:00|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1623736570000|2021-06-15 05:56:10|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|3
1623736580000|2021-06-15 05:56:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623736590000|2021-06-15 05:56:30|2475.9|2469.9|2476.6|2470.6|2476.6|2470.6|2475.6|2469.6|3
1623736600000|2021-06-15 05:56:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1623736610000|2021-06-15 05:56:50|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623736620000|2021-06-15 05:57:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1623736630000|2021-06-15 05:57:10|2476.1|2470.1|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|3
1623736640000|2021-06-15 05:57:20|2476.4|2470.4|2477.1|2471.1|2477.1|2471.1|2476.4|2470.4|2
1623736660000|2021-06-15 05:57:40|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623736670000|2021-06-15 05:57:50|2476.9|2470.9|2476.1|2470.1|2476.9|2470.9|2476.1|2470.1|2
1623736680000|2021-06-15 05:58:00|2475.9|2469.9|2475.1|2469.1|2475.9|2469.9|2474.9|2468.9|3
1623736690000|2021-06-15 05:58:10|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623736700000|2021-06-15 05:58:20|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1623736740000|2021-06-15 05:59:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1623736770000|2021-06-15 05:59:30|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623736780000|2021-06-15 05:59:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1623736790000|2021-06-15 05:59:50|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623736800000|2021-06-15 06:00:00|2476.4|2470.4|2477.4|2471.4|2477.4|2471.4|2476.4|2470.4|5
1623736810000|2021-06-15 06:00:10|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|2
1623736830000|2021-06-15 06:00:30|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1623736850000|2021-06-15 06:00:50|2477.4|2471.4|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|3
1623736900000|2021-06-15 06:01:40|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|2
1623736910000|2021-06-15 06:01:50|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1623736920000|2021-06-15 06:02:00|2476.4|2470.4|2476.9|2470.9|2476.9|2470.9|2476.4|2470.4|2
1623736940000|2021-06-15 06:02:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623736960000|2021-06-15 06:02:40|2476.9|2470.9|2476.1|2470.1|2476.9|2470.9|2476.1|2470.1|4
1623736970000|2021-06-15 06:02:50|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|4
1623736980000|2021-06-15 06:03:00|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1623737000000|2021-06-15 06:03:20|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623737010000|2021-06-15 06:03:30|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|4
1623737020000|2021-06-15 06:03:40|2475.9|2469.9|2474.9|2468.9|2475.9|2469.9|2474.9|2468.9|8
1623737040000|2021-06-15 06:04:00|2475.1|2469.1|2475.4|2469.4|2475.6|2469.6|2475.1|2469.1|6
1623737050000|2021-06-15 06:04:10|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1623737060000|2021-06-15 06:04:20|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1623737070000|2021-06-15 06:04:30|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1623737080000|2021-06-15 06:04:40|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1623737090000|2021-06-15 06:04:50|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623737110000|2021-06-15 06:05:10|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623737120000|2021-06-15 06:05:20|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1623737130000|2021-06-15 06:05:30|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1623737140000|2021-06-15 06:05:40|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1623737160000|2021-06-15 06:06:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1623737180000|2021-06-15 06:06:20|2476.4|2470.4|2476.6|2470.6|2477.1|2471.1|2476.4|2470.4|5
1623737190000|2021-06-15 06:06:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2475.9|2469.9|4
1623737210000|2021-06-15 06:06:50|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2475.4|2469.4|6
1623737220000|2021-06-15 06:07:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|4
1623737230000|2021-06-15 06:07:10|2476.4|2470.4|2475.6|2469.6|2476.4|2470.4|2475.6|2469.6|3
1623737240000|2021-06-15 06:07:20|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.9|2469.9|3
1623737250000|2021-06-15 06:07:30|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|3
1623737260000|2021-06-15 06:07:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623737280000|2021-06-15 06:08:00|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|5
1623737300000|2021-06-15 06:08:20|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1623737310000|2021-06-15 06:08:30|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.6|2471.6|4
1623737320000|2021-06-15 06:08:40|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1623737340000|2021-06-15 06:09:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623737390000|2021-06-15 06:09:50|2477.6|2471.6|2476.9|2470.9|2477.6|2471.6|2476.9|2470.9|4
1623737400000|2021-06-15 06:10:00|2476.6|2470.6|2476.4|2470.4|2476.9|2470.9|2476.1|2470.1|5
1623737420000|2021-06-15 06:10:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623737430000|2021-06-15 06:10:30|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|5
1623737440000|2021-06-15 06:10:40|2477.1|2471.1|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|3
1623737460000|2021-06-15 06:11:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623737470000|2021-06-15 06:11:10|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.1|2470.1|5
1623737480000|2021-06-15 06:11:20|2476.6|2470.6|2477.6|2471.6|2477.6|2471.6|2476.4|2470.4|4
1623737490000|2021-06-15 06:11:30|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1623737500000|2021-06-15 06:11:40|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1623737510000|2021-06-15 06:11:50|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1623737520000|2021-06-15 06:12:00|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1623737540000|2021-06-15 06:12:20|2478.6|2472.6|2480.1|2474.1|2480.1|2474.1|2478.6|2472.6|4
1623737550000|2021-06-15 06:12:30|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|3
1623737560000|2021-06-15 06:12:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623737570000|2021-06-15 06:12:50|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1623737580000|2021-06-15 06:13:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623737590000|2021-06-15 06:13:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623737600000|2021-06-15 06:13:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623737610000|2021-06-15 06:13:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623737640000|2021-06-15 06:14:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623737650000|2021-06-15 06:14:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623737670000|2021-06-15 06:14:30|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623737700000|2021-06-15 06:15:00|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1623737710000|2021-06-15 06:15:10|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1623737720000|2021-06-15 06:15:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|3
1623737730000|2021-06-15 06:15:30|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|3
1623737780000|2021-06-15 06:16:20|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|4
1623737790000|2021-06-15 06:16:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623737800000|2021-06-15 06:16:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623737830000|2021-06-15 06:17:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623737850000|2021-06-15 06:17:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623737860000|2021-06-15 06:17:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623737870000|2021-06-15 06:17:50|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1623737880000|2021-06-15 06:18:00|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.6|2474.6|7
1623737890000|2021-06-15 06:18:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623737910000|2021-06-15 06:18:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623737920000|2021-06-15 06:18:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623737940000|2021-06-15 06:19:00|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.4|2474.4|5
1623737950000|2021-06-15 06:19:10|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623737960000|2021-06-15 06:19:20|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623737970000|2021-06-15 06:19:30|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623737990000|2021-06-15 06:19:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623738010000|2021-06-15 06:20:10|2481.1|2475.1|2481.4|2475.4|2481.6|2475.6|2481.1|2475.1|4
1623738020000|2021-06-15 06:20:20|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1623738040000|2021-06-15 06:20:40|2481.1|2475.1|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|5
1623738050000|2021-06-15 06:20:50|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1623738060000|2021-06-15 06:21:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623738070000|2021-06-15 06:21:10|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|3
1623738080000|2021-06-15 06:21:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623738090000|2021-06-15 06:21:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623738120000|2021-06-15 06:22:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1623738130000|2021-06-15 06:22:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|3
1623738150000|2021-06-15 06:22:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623738160000|2021-06-15 06:22:40|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|2
1623738180000|2021-06-15 06:23:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623738190000|2021-06-15 06:23:10|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1623738200000|2021-06-15 06:23:20|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|3
1623738230000|2021-06-15 06:23:50|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1623738240000|2021-06-15 06:24:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623738250000|2021-06-15 06:24:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623738320000|2021-06-15 06:25:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1623738330000|2021-06-15 06:25:30|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1623738340000|2021-06-15 06:25:40|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|3
1623738350000|2021-06-15 06:25:50|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1623738360000|2021-06-15 06:26:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623738370000|2021-06-15 06:26:10|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|3
1623738380000|2021-06-15 06:26:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623738390000|2021-06-15 06:26:30|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|3
1623738400000|2021-06-15 06:26:40|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|3
1623738410000|2021-06-15 06:26:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1623738420000|2021-06-15 06:27:00|2479.6|2473.6|2478.9|2472.9|2479.9|2473.9|2478.6|2472.6|6
1623738430000|2021-06-15 06:27:10|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|3
1623738440000|2021-06-15 06:27:20|2479.1|2473.1|2477.6|2471.6|2479.1|2473.1|2477.6|2471.6|5
1623738450000|2021-06-15 06:27:30|2477.9|2471.9|2478.1|2472.1|2478.4|2472.4|2477.9|2471.9|4
1623738460000|2021-06-15 06:27:40|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1623738480000|2021-06-15 06:28:00|2478.9|2472.9|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|4
1623738490000|2021-06-15 06:28:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623738530000|2021-06-15 06:28:50|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.4|2471.4|3
1623738540000|2021-06-15 06:29:00|2478.1|2472.1|2478.9|2472.9|2478.9|2472.9|2478.1|2472.1|4
1623738560000|2021-06-15 06:29:20|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.1|2473.1|6
1623738570000|2021-06-15 06:29:30|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623738600000|2021-06-15 06:30:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1623738630000|2021-06-15 06:30:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|3
1623738660000|2021-06-15 06:31:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623738670000|2021-06-15 06:31:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1623738690000|2021-06-15 06:31:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1623738710000|2021-06-15 06:31:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1623738720000|2021-06-15 06:32:00|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|3
1623738730000|2021-06-15 06:32:10|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|3
1623738740000|2021-06-15 06:32:20|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623738750000|2021-06-15 06:32:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|5
1623738760000|2021-06-15 06:32:40|2481.9|2475.9|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|3
1623738770000|2021-06-15 06:32:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1623738780000|2021-06-15 06:33:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623738820000|2021-06-15 06:33:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623738840000|2021-06-15 06:34:00|2481.9|2475.9|2481.1|2475.1|2481.9|2475.9|2481.1|2475.1|2
1623738860000|2021-06-15 06:34:20|2480.9|2474.9|2480.1|2474.1|2480.9|2474.9|2480.1|2474.1|2
1623738870000|2021-06-15 06:34:30|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|4
1623738880000|2021-06-15 06:34:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623738900000|2021-06-15 06:35:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623738930000|2021-06-15 06:35:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|4
1623738940000|2021-06-15 06:35:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623738970000|2021-06-15 06:36:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623738990000|2021-06-15 06:36:30|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1623739010000|2021-06-15 06:36:50|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.6|2473.6|3
1623739020000|2021-06-15 06:37:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623739060000|2021-06-15 06:37:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1623739070000|2021-06-15 06:37:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623739080000|2021-06-15 06:38:00|2480.4|2474.4|2481.6|2475.6|2481.6|2475.6|2480.4|2474.4|6
1623739090000|2021-06-15 06:38:10|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1623739100000|2021-06-15 06:38:20|2482.1|2476.1|2482.4|2476.4|2482.6|2476.6|2482.1|2476.1|4
1623739110000|2021-06-15 06:38:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1623739130000|2021-06-15 06:38:50|2481.4|2475.4|2482.1|2476.1|2482.1|2476.1|2481.4|2475.4|3
1623739160000|2021-06-15 06:39:20|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|3
1623739170000|2021-06-15 06:39:30|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1623739180000|2021-06-15 06:39:40|2483.1|2477.1|2484.1|2478.1|2484.4|2478.4|2482.9|2476.9|14
1623739190000|2021-06-15 06:39:50|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2482.9|2476.9|7
1623739200000|2021-06-15 06:40:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1623739210000|2021-06-15 06:40:10|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.6|2476.6|4
1623739220000|2021-06-15 06:40:20|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1623739240000|2021-06-15 06:40:40|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1623739260000|2021-06-15 06:41:00|2482.4|2476.4|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|6
1623739270000|2021-06-15 06:41:10|2481.9|2475.9|2482.9|2476.9|2482.9|2476.9|2481.6|2475.6|6
1623739280000|2021-06-15 06:41:20|2483.1|2477.1|2483.9|2477.9|2483.9|2477.9|2483.1|2477.1|4
1623739290000|2021-06-15 06:41:30|2483.6|2477.6|2482.4|2476.4|2483.6|2477.6|2482.4|2476.4|5
1623739300000|2021-06-15 06:41:40|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|2
1623739320000|2021-06-15 06:42:00|2482.9|2476.9|2481.4|2475.4|2482.9|2476.9|2481.4|2475.4|4
1623739330000|2021-06-15 06:42:10|2481.6|2475.6|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|2
1623739340000|2021-06-15 06:42:20|2482.4|2476.4|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|4
1623739350000|2021-06-15 06:42:30|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1623739400000|2021-06-15 06:43:20|2481.4|2475.4|2482.4|2476.4|2482.4|2476.4|2481.4|2475.4|7
1623739410000|2021-06-15 06:43:30|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|3
1623739420000|2021-06-15 06:43:40|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|3
1623739430000|2021-06-15 06:43:50|2482.9|2476.9|2481.4|2475.4|2482.9|2476.9|2481.4|2475.4|3
1623739440000|2021-06-15 06:44:00|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.4|2474.4|4
1623739450000|2021-06-15 06:44:10|2481.9|2475.9|2479.4|2473.4|2481.9|2475.9|2479.4|2473.4|6
1623739460000|2021-06-15 06:44:20|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.6|2473.6|4
1623739470000|2021-06-15 06:44:30|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|3
1623739480000|2021-06-15 06:44:40|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1623739490000|2021-06-15 06:44:50|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|7
1623739500000|2021-06-15 06:45:00|2480.4|2474.4|2480.9|2474.9|2480.9|2474.9|2480.1|2474.1|4
1623739510000|2021-06-15 06:45:10|2480.6|2474.6|2480.6|2474.6|2480.9|2474.9|2480.4|2474.4|5
1623739540000|2021-06-15 06:45:40|2480.4|2474.4|2481.9|2475.9|2481.9|2475.9|2480.1|2474.1|10
1623739550000|2021-06-15 06:45:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|5
1623739560000|2021-06-15 06:46:00|2481.4|2475.4|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|3
1623739570000|2021-06-15 06:46:10|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.1|2474.1|5
1623739580000|2021-06-15 06:46:20|2481.1|2475.1|2480.4|2474.4|2481.1|2475.1|2479.9|2473.9|7
1623739590000|2021-06-15 06:46:30|2480.1|2474.1|2479.1|2473.1|2480.1|2474.1|2478.6|2472.6|10
1623739600000|2021-06-15 06:46:40|2478.6|2472.6|2479.4|2473.4|2479.6|2473.6|2478.6|2472.6|9
1623739620000|2021-06-15 06:47:00|2479.6|2473.6|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|4
1623739630000|2021-06-15 06:47:10|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1623739640000|2021-06-15 06:47:20|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|4
1623739670000|2021-06-15 06:47:50|2480.1|2474.1|2479.1|2473.1|2480.1|2474.1|2479.1|2473.1|4
1623739680000|2021-06-15 06:48:00|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|3
1623739690000|2021-06-15 06:48:10|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1623739700000|2021-06-15 06:48:20|2478.1|2472.1|2477.6|2471.6|2478.4|2472.4|2477.6|2471.6|6
1623739710000|2021-06-15 06:48:30|2477.4|2471.4|2476.6|2470.6|2477.6|2471.6|2476.6|2470.6|7
1623739720000|2021-06-15 06:48:40|2476.9|2470.9|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|6
1623739730000|2021-06-15 06:48:50|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|3
1623739740000|2021-06-15 06:49:00|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|4
1623739750000|2021-06-15 06:49:10|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1623739760000|2021-06-15 06:49:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|3
1623739770000|2021-06-15 06:49:30|2476.9|2470.9|2476.6|2470.6|2477.1|2471.1|2476.4|2470.4|6
1623739780000|2021-06-15 06:49:40|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623739790000|2021-06-15 06:49:50|2476.1|2470.1|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|3
1623739800000|2021-06-15 06:50:00|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|2
1623739810000|2021-06-15 06:50:10|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623739820000|2021-06-15 06:50:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623739830000|2021-06-15 06:50:30|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1623739850000|2021-06-15 06:50:50|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|3
1623739860000|2021-06-15 06:51:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623739900000|2021-06-15 06:51:40|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1623739920000|2021-06-15 06:52:00|2477.1|2471.1|2476.1|2470.1|2477.1|2471.1|2476.1|2470.1|7
1623739950000|2021-06-15 06:52:30|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623739970000|2021-06-15 06:52:50|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|3
1623739980000|2021-06-15 06:53:00|2477.6|2471.6|2478.6|2472.6|2478.6|2472.6|2477.6|2471.6|2
1623739990000|2021-06-15 06:53:10|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623740000000|2021-06-15 06:53:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623740020000|2021-06-15 06:53:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623740040000|2021-06-15 06:54:00|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|4
1623740050000|2021-06-15 06:54:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1623740060000|2021-06-15 06:54:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1623740070000|2021-06-15 06:54:30|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1623740080000|2021-06-15 06:54:40|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|2
1623740100000|2021-06-15 06:55:00|2479.4|2473.4|2480.1|2474.1|2480.1|2474.1|2479.1|2473.1|6
1623740120000|2021-06-15 06:55:20|2479.9|2473.9|2479.1|2473.1|2479.9|2473.9|2479.1|2473.1|4
1623740150000|2021-06-15 06:55:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623740160000|2021-06-15 06:56:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623740170000|2021-06-15 06:56:10|2479.4|2473.4|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|4
1623740180000|2021-06-15 06:56:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1623740190000|2021-06-15 06:56:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1623740220000|2021-06-15 06:57:00|2479.4|2473.4|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|8
1623740240000|2021-06-15 06:57:20|2479.4|2473.4|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|3
1623740250000|2021-06-15 06:57:30|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1623740280000|2021-06-15 06:58:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1623740290000|2021-06-15 06:58:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1623740320000|2021-06-15 06:58:40|2477.9|2471.9|2477.1|2471.1|2477.9|2471.9|2477.1|2471.1|2
1623740330000|2021-06-15 06:58:50|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|3
1623740340000|2021-06-15 06:59:00|2476.6|2470.6|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|4
1623740350000|2021-06-15 06:59:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623740360000|2021-06-15 06:59:20|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|2
1623740370000|2021-06-15 06:59:30|2476.4|2470.4|2476.9|2470.9|2476.9|2470.9|2476.4|2470.4|3
1623740380000|2021-06-15 06:59:40|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1623740390000|2021-06-15 06:59:50|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623740400000|2021-06-15 07:00:00|2477.1|2471.1|2474.6|2468.6|2477.1|2471.1|2474.4|2468.4|8
1623740410000|2021-06-15 07:00:10|2474.4|2468.4|2474.6|2468.6|2476.9|2470.9|2474.4|2468.4|11
1623740420000|2021-06-15 07:00:20|2475.1|2469.1|2475.9|2469.9|2476.9|2470.9|2475.1|2469.1|6
1623740430000|2021-06-15 07:00:30|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623740440000|2021-06-15 07:00:40|2476.9|2470.9|2478.9|2472.9|2479.6|2473.6|2476.9|2470.9|9
1623740460000|2021-06-15 07:01:00|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|2
1623740470000|2021-06-15 07:01:10|2479.9|2473.9|2481.4|2475.4|2481.4|2475.4|2479.9|2473.9|7
1623740480000|2021-06-15 07:01:20|2481.6|2475.6|2481.1|2475.1|2481.6|2475.6|2481.1|2475.1|2
1623740490000|2021-06-15 07:01:30|2481.4|2475.4|2481.6|2475.6|2482.1|2476.1|2481.4|2475.4|5
1623740500000|2021-06-15 07:01:40|2481.4|2475.4|2479.1|2473.1|2481.4|2475.4|2479.1|2473.1|3
1623740510000|2021-06-15 07:01:50|2478.9|2472.9|2478.1|2472.1|2478.9|2472.9|2477.9|2471.9|6
1623740520000|2021-06-15 07:02:00|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|4
1623740530000|2021-06-15 07:02:10|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1623740610000|2021-06-15 07:03:30|2477.6|2471.6|2476.9|2470.9|2477.6|2471.6|2476.9|2470.9|4
1623740650000|2021-06-15 07:04:10|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|2
1623740660000|2021-06-15 07:04:20|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1623740670000|2021-06-15 07:04:30|2476.4|2470.4|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|3
1623740680000|2021-06-15 07:04:40|2476.6|2470.6|2476.6|2470.6|2477.6|2471.6|2476.6|2470.6|5
1623740690000|2021-06-15 07:04:50|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1623740740000|2021-06-15 07:05:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623740750000|2021-06-15 07:05:50|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1623740790000|2021-06-15 07:06:30|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.4|2470.4|4
1623740840000|2021-06-15 07:07:20|2476.4|2470.4|2476.9|2470.9|2477.1|2471.1|2476.4|2470.4|4
1623740850000|2021-06-15 07:07:30|2477.1|2471.1|2475.9|2469.9|2477.1|2471.1|2475.9|2469.9|3
1623740860000|2021-06-15 07:07:40|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|2
1623740870000|2021-06-15 07:07:50|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|2
1623740900000|2021-06-15 07:08:20|2476.4|2470.4|2476.9|2470.9|2476.9|2470.9|2476.4|2470.4|2
1623740910000|2021-06-15 07:08:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1623740920000|2021-06-15 07:08:40|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1623740940000|2021-06-15 07:09:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1623740960000|2021-06-15 07:09:20|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|3
1623741030000|2021-06-15 07:10:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1623741040000|2021-06-15 07:10:40|2476.1|2470.1|2474.4|2468.4|2476.1|2470.1|2474.4|2468.4|5
1623741050000|2021-06-15 07:10:50|2474.6|2468.6|2474.4|2468.4|2474.9|2468.9|2474.4|2468.4|3
1623741060000|2021-06-15 07:11:00|2474.1|2468.1|2473.6|2467.6|2474.1|2468.1|2473.4|2467.4|5
1623741070000|2021-06-15 07:11:10|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1623741080000|2021-06-15 07:11:20|2473.1|2467.1|2472.1|2466.1|2473.4|2467.4|2472.1|2466.1|6
1623741090000|2021-06-15 07:11:30|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1623741100000|2021-06-15 07:11:40|2472.1|2466.1|2471.9|2465.9|2472.1|2466.1|2471.9|2465.9|4
1623741120000|2021-06-15 07:12:00|2472.1|2466.1|2472.6|2466.6|2472.9|2466.9|2472.1|2466.1|3
1623741130000|2021-06-15 07:12:10|2472.4|2466.4|2471.9|2465.9|2472.4|2466.4|2471.9|2465.9|5
1623741140000|2021-06-15 07:12:20|2472.1|2466.1|2471.9|2465.9|2472.1|2466.1|2471.9|2465.9|2
1623741150000|2021-06-15 07:12:30|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2471.9|2465.9|4
1623741160000|2021-06-15 07:12:40|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1623741240000|2021-06-15 07:14:00|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1623741250000|2021-06-15 07:14:10|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623741320000|2021-06-15 07:15:20|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1623741340000|2021-06-15 07:15:40|2471.1|2465.1|2469.4|2463.4|2471.1|2465.1|2468.9|2462.9|10
1623741350000|2021-06-15 07:15:50|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1623741360000|2021-06-15 07:16:00|2469.1|2463.1|2471.1|2465.1|2471.1|2465.1|2469.1|2463.1|7
1623741370000|2021-06-15 07:16:10|2470.9|2464.9|2471.6|2465.6|2471.6|2465.6|2470.9|2464.9|5
1623741380000|2021-06-15 07:16:20|2472.1|2466.1|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|5
1623741390000|2021-06-15 07:16:30|2472.4|2466.4|2471.6|2465.6|2472.4|2466.4|2471.6|2465.6|3
1623741400000|2021-06-15 07:16:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623741440000|2021-06-15 07:17:20|2471.6|2465.6|2471.1|2465.1|2471.6|2465.6|2471.1|2465.1|3
1623741510000|2021-06-15 07:18:30|2470.6|2464.6|2468.9|2462.9|2470.6|2464.6|2468.9|2462.9|7
1623741520000|2021-06-15 07:18:40|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1623741530000|2021-06-15 07:18:50|2469.1|2463.1|2469.9|2463.9|2470.1|2464.1|2469.1|2463.1|3
1623741550000|2021-06-15 07:19:10|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1623741570000|2021-06-15 07:19:30|2470.1|2464.1|2470.9|2464.9|2470.9|2464.9|2470.1|2464.1|3
1623741610000|2021-06-15 07:20:10|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2470.1|2464.1|2
1623741640000|2021-06-15 07:20:40|2470.4|2464.4|2470.9|2464.9|2470.9|2464.9|2470.4|2464.4|2
1623741680000|2021-06-15 07:21:20|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1623741690000|2021-06-15 07:21:30|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1623741740000|2021-06-15 07:22:20|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623741790000|2021-06-15 07:23:10|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1623741820000|2021-06-15 07:23:40|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1623741860000|2021-06-15 07:24:20|2469.1|2463.1|2470.1|2464.1|2470.1|2464.1|2469.1|2463.1|6
1623741870000|2021-06-15 07:24:30|2469.9|2463.9|2470.6|2464.6|2470.6|2464.6|2469.9|2463.9|4
1623741880000|2021-06-15 07:24:40|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|3
1623741890000|2021-06-15 07:24:50|2471.4|2465.4|2470.4|2464.4|2471.4|2465.4|2470.4|2464.4|7
1623741900000|2021-06-15 07:25:00|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1623741910000|2021-06-15 07:25:10|2471.1|2465.1|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|3
1623741920000|2021-06-15 07:25:20|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623741940000|2021-06-15 07:25:40|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1623741960000|2021-06-15 07:26:00|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.4|2464.4|4
1623741970000|2021-06-15 07:26:10|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|5
1623741980000|2021-06-15 07:26:20|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.4|2464.4|3
1623742030000|2021-06-15 07:27:10|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623742100000|2021-06-15 07:28:20|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1623742150000|2021-06-15 07:29:10|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|5
1623742160000|2021-06-15 07:29:20|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623742180000|2021-06-15 07:29:40|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1623742190000|2021-06-15 07:29:50|2470.6|2464.6|2469.1|2463.1|2470.6|2464.6|2469.1|2463.1|4
1623742200000|2021-06-15 07:30:00|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623742210000|2021-06-15 07:30:10|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1623742250000|2021-06-15 07:30:50|2468.1|2462.1|2467.1|2461.1|2468.1|2462.1|2466.9|2460.9|3
1623742270000|2021-06-15 07:31:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623742280000|2021-06-15 07:31:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623742300000|2021-06-15 07:31:40|2467.4|2461.4|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|4
1623742340000|2021-06-15 07:32:20|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1623742350000|2021-06-15 07:32:30|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623742360000|2021-06-15 07:32:40|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1623742390000|2021-06-15 07:33:10|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1623742410000|2021-06-15 07:33:30|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623742440000|2021-06-15 07:34:00|2468.1|2462.1|2469.1|2463.1|2469.1|2463.1|2468.1|2462.1|2
1623742490000|2021-06-15 07:34:50|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|3
1623742580000|2021-06-15 07:36:20|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1623742600000|2021-06-15 07:36:40|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2468.6|2462.6|5
1623742620000|2021-06-15 07:37:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1623742720000|2021-06-15 07:38:40|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1623742730000|2021-06-15 07:38:50|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1623742740000|2021-06-15 07:39:00|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1623742750000|2021-06-15 07:39:10|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|2
1623742770000|2021-06-15 07:39:30|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623742780000|2021-06-15 07:39:40|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|2
1623742800000|2021-06-15 07:40:00|2469.4|2463.4|2467.6|2461.6|2469.4|2463.4|2467.6|2461.6|5
1623742810000|2021-06-15 07:40:10|2467.9|2461.9|2468.9|2462.9|2468.9|2462.9|2467.9|2461.9|3
1623742840000|2021-06-15 07:40:40|2469.1|2463.1|2470.1|2464.1|2470.1|2464.1|2469.1|2463.1|5
1623742850000|2021-06-15 07:40:50|2469.9|2463.9|2469.4|2463.4|2469.9|2463.9|2469.4|2463.4|2
1623742860000|2021-06-15 07:41:00|2469.1|2463.1|2468.4|2462.4|2469.1|2463.1|2468.4|2462.4|2
1623742890000|2021-06-15 07:41:30|2468.6|2462.6|2469.1|2463.1|2469.1|2463.1|2468.6|2462.6|3
1623742920000|2021-06-15 07:42:00|2468.9|2462.9|2468.4|2462.4|2468.9|2462.9|2468.4|2462.4|2
1623742930000|2021-06-15 07:42:10|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1623742970000|2021-06-15 07:42:50|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1623742980000|2021-06-15 07:43:00|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623742990000|2021-06-15 07:43:10|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623743000000|2021-06-15 07:43:20|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623743010000|2021-06-15 07:43:30|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1623743070000|2021-06-15 07:44:30|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|2
1623743100000|2021-06-15 07:45:00|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1623743110000|2021-06-15 07:45:10|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|2
1623743120000|2021-06-15 07:45:20|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1623743130000|2021-06-15 07:45:30|2469.4|2463.4|2468.4|2462.4|2469.4|2463.4|2468.4|2462.4|3
1623743150000|2021-06-15 07:45:50|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1623743170000|2021-06-15 07:46:10|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|2
1623743180000|2021-06-15 07:46:20|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623743290000|2021-06-15 07:48:10|2468.4|2462.4|2468.1|2462.1|2468.6|2462.6|2468.1|2462.1|4
1623743320000|2021-06-15 07:48:40|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1623743480000|2021-06-15 07:51:20|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1623743510000|2021-06-15 07:51:50|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1623743550000|2021-06-15 07:52:30|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1623743570000|2021-06-15 07:52:50|2469.6|2463.6|2470.4|2464.4|2470.4|2464.4|2469.6|2463.6|3
1623743580000|2021-06-15 07:53:00|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1623743590000|2021-06-15 07:53:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623743610000|2021-06-15 07:53:30|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|3
1623743630000|2021-06-15 07:53:50|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|3
1623743640000|2021-06-15 07:54:00|2469.6|2463.6|2468.4|2462.4|2469.6|2463.6|2468.4|2462.4|4
1623743650000|2021-06-15 07:54:10|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.1|2462.1|7
1623743660000|2021-06-15 07:54:20|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1623743670000|2021-06-15 07:54:30|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623743690000|2021-06-15 07:54:50|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623743740000|2021-06-15 07:55:40|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1623743750000|2021-06-15 07:55:50|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|3
1623743760000|2021-06-15 07:56:00|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1623743770000|2021-06-15 07:56:10|2468.4|2462.4|2468.9|2462.9|2468.9|2462.9|2468.4|2462.4|3
1623743780000|2021-06-15 07:56:20|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623743790000|2021-06-15 07:56:30|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1623743820000|2021-06-15 07:57:00|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623743840000|2021-06-15 07:57:20|2469.1|2463.1|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|3
1623743870000|2021-06-15 07:57:50|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1623743880000|2021-06-15 07:58:00|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.9|2462.9|2
1623743890000|2021-06-15 07:58:10|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1623743910000|2021-06-15 07:58:30|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1623743920000|2021-06-15 07:58:40|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1623743930000|2021-06-15 07:58:50|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1623743960000|2021-06-15 07:59:20|2467.9|2461.9|2467.4|2461.4|2467.9|2461.9|2467.4|2461.4|2
1623743970000|2021-06-15 07:59:30|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1623743980000|2021-06-15 07:59:40|2466.6|2460.6|2467.6|2461.6|2467.6|2461.6|2466.6|2460.6|3
1623744010000|2021-06-15 08:00:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1623744020000|2021-06-15 08:00:20|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623744030000|2021-06-15 08:00:30|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1623744040000|2021-06-15 08:00:40|2468.1|2462.1|2468.4|2462.4|2468.4|2462.4|2468.1|2462.1|2
1623744060000|2021-06-15 08:01:00|2468.1|2462.1|2468.4|2462.4|2468.4|2462.4|2468.1|2462.1|2
1623744110000|2021-06-15 08:01:50|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1623744120000|2021-06-15 08:02:00|2467.9|2461.9|2467.1|2461.1|2467.9|2461.9|2467.1|2461.1|5
1623744150000|2021-06-15 08:02:30|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623744160000|2021-06-15 08:02:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623744170000|2021-06-15 08:02:50|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1623744180000|2021-06-15 08:03:00|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1623744190000|2021-06-15 08:03:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1623744200000|2021-06-15 08:03:20|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1623744220000|2021-06-15 08:03:40|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1623744280000|2021-06-15 08:04:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1623744290000|2021-06-15 08:04:50|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1623744300000|2021-06-15 08:05:00|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1623744330000|2021-06-15 08:05:30|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1623744380000|2021-06-15 08:06:20|2465.1|2459.1|2466.1|2460.1|2466.1|2460.1|2465.1|2459.1|4
1623744390000|2021-06-15 08:06:30|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1623744400000|2021-06-15 08:06:40|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1623744410000|2021-06-15 08:06:50|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1623744500000|2021-06-15 08:08:20|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1623744510000|2021-06-15 08:08:30|2464.6|2458.6|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|3
1623744540000|2021-06-15 08:09:00|2464.4|2458.4|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|3
1623744560000|2021-06-15 08:09:20|2463.9|2457.9|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|2
1623744570000|2021-06-15 08:09:30|2464.4|2458.4|2464.6|2458.6|2464.9|2458.9|2464.4|2458.4|3
1623744590000|2021-06-15 08:09:50|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2464.1|2458.1|2
1623744610000|2021-06-15 08:10:10|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1623744620000|2021-06-15 08:10:20|2463.9|2457.9|2464.1|2458.1|2464.4|2458.4|2463.9|2457.9|4
1623744630000|2021-06-15 08:10:30|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623744660000|2021-06-15 08:11:00|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.4|2458.4|3
1623744670000|2021-06-15 08:11:10|2464.6|2458.6|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|3
1623744690000|2021-06-15 08:11:30|2464.4|2458.4|2464.9|2458.9|2465.1|2459.1|2464.4|2458.4|3
1623744700000|2021-06-15 08:11:40|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1623744740000|2021-06-15 08:12:20|2464.4|2458.4|2463.9|2457.9|2464.4|2458.4|2463.9|2457.9|2
1623744750000|2021-06-15 08:12:30|2463.6|2457.6|2463.1|2457.1|2463.9|2457.9|2463.1|2457.1|4
1623744760000|2021-06-15 08:12:40|2462.6|2456.6|2460.9|2454.9|2462.6|2456.6|2460.9|2454.9|5
1623744770000|2021-06-15 08:12:50|2460.6|2454.6|2461.1|2455.1|2461.1|2455.1|2460.6|2454.6|3
1623744790000|2021-06-15 08:13:10|2461.4|2455.4|2461.6|2455.6|2461.9|2455.9|2461.4|2455.4|4
1623744810000|2021-06-15 08:13:30|2461.4|2455.4|2459.9|2453.9|2461.4|2455.4|2459.9|2453.9|5
1623744820000|2021-06-15 08:13:40|2459.6|2453.6|2460.9|2454.9|2461.1|2455.1|2459.1|2453.1|6
1623744830000|2021-06-15 08:13:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|3
1623744870000|2021-06-15 08:14:30|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623744900000|2021-06-15 08:15:00|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1623744910000|2021-06-15 08:15:10|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|4
1623744920000|2021-06-15 08:15:20|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623744930000|2021-06-15 08:15:30|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|3
1623744940000|2021-06-15 08:15:40|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623744950000|2021-06-15 08:15:50|2460.6|2454.6|2458.6|2452.6|2460.6|2454.6|2458.6|2452.6|5
1623744960000|2021-06-15 08:16:00|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|4
1623744970000|2021-06-15 08:16:10|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1623744980000|2021-06-15 08:16:20|2458.9|2452.9|2458.4|2452.4|2459.1|2453.1|2457.9|2451.9|11
1623744990000|2021-06-15 08:16:30|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623745000000|2021-06-15 08:16:40|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|4
1623745020000|2021-06-15 08:17:00|2457.9|2451.9|2458.1|2452.1|2458.4|2452.4|2457.9|2451.9|4
1623745030000|2021-06-15 08:17:10|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1623745040000|2021-06-15 08:17:20|2458.4|2452.4|2459.4|2453.4|2459.6|2453.6|2458.4|2452.4|4
1623745050000|2021-06-15 08:17:30|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623745080000|2021-06-15 08:18:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623745090000|2021-06-15 08:18:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623745100000|2021-06-15 08:18:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623745110000|2021-06-15 08:18:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623745140000|2021-06-15 08:19:00|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2457.9|2451.9|4
1623745170000|2021-06-15 08:19:30|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623745190000|2021-06-15 08:19:50|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623745200000|2021-06-15 08:20:00|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623745220000|2021-06-15 08:20:20|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1623745230000|2021-06-15 08:20:30|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1623745250000|2021-06-15 08:20:50|2457.6|2451.6|2458.6|2452.6|2458.6|2452.6|2457.6|2451.6|4
1623745270000|2021-06-15 08:21:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623745280000|2021-06-15 08:21:20|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623745290000|2021-06-15 08:21:30|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623745310000|2021-06-15 08:21:50|2458.1|2452.1|2458.1|2452.1|2458.4|2452.4|2457.6|2451.6|7
1623745320000|2021-06-15 08:22:00|2457.9|2451.9|2458.4|2452.4|2458.4|2452.4|2457.9|2451.9|9
1623745330000|2021-06-15 08:22:10|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623745340000|2021-06-15 08:22:20|2457.6|2451.6|2458.4|2452.4|2458.4|2452.4|2457.6|2451.6|2
1623745360000|2021-06-15 08:22:40|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623745400000|2021-06-15 08:23:20|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1623745430000|2021-06-15 08:23:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623745460000|2021-06-15 08:24:20|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1623745470000|2021-06-15 08:24:30|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|3
1623745500000|2021-06-15 08:25:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623745510000|2021-06-15 08:25:10|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623745560000|2021-06-15 08:26:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623745570000|2021-06-15 08:26:10|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1623745590000|2021-06-15 08:26:30|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1623745610000|2021-06-15 08:26:50|2459.1|2453.1|2460.6|2454.6|2460.6|2454.6|2459.1|2453.1|4
1623745620000|2021-06-15 08:27:00|2460.4|2454.4|2458.9|2452.9|2460.4|2454.4|2458.9|2452.9|5
1623745640000|2021-06-15 08:27:20|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|3
1623745660000|2021-06-15 08:27:40|2459.6|2453.6|2458.6|2452.6|2459.6|2453.6|2458.4|2452.4|4
1623745670000|2021-06-15 08:27:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623745720000|2021-06-15 08:28:40|2458.4|2452.4|2457.1|2451.1|2458.4|2452.4|2457.1|2451.1|5
1623745760000|2021-06-15 08:29:20|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|5
1623745770000|2021-06-15 08:29:30|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|2
1623745780000|2021-06-15 08:29:40|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1623745790000|2021-06-15 08:29:50|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623745800000|2021-06-15 08:30:00|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.4|2450.4|3
1623745810000|2021-06-15 08:30:10|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1623745820000|2021-06-15 08:30:20|2456.4|2450.4|2455.6|2449.6|2456.6|2450.6|2455.6|2449.6|3
1623745830000|2021-06-15 08:30:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623745850000|2021-06-15 08:30:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623745870000|2021-06-15 08:31:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623745890000|2021-06-15 08:31:30|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|6
1623745900000|2021-06-15 08:31:40|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623745910000|2021-06-15 08:31:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|5
1623745930000|2021-06-15 08:32:10|2456.4|2450.4|2457.1|2451.1|2457.1|2451.1|2456.4|2450.4|2
1623745970000|2021-06-15 08:32:50|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623745980000|2021-06-15 08:33:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623746000000|2021-06-15 08:33:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623746040000|2021-06-15 08:34:00|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1623746090000|2021-06-15 08:34:50|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623746130000|2021-06-15 08:35:30|2456.1|2450.1|2456.9|2450.9|2456.9|2450.9|2456.1|2450.1|2
1623746140000|2021-06-15 08:35:40|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|4
1623746160000|2021-06-15 08:36:00|2457.4|2451.4|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|3
1623746170000|2021-06-15 08:36:10|2457.6|2451.6|2457.1|2451.1|2457.6|2451.6|2457.1|2451.1|3
1623746190000|2021-06-15 08:36:30|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|4
1623746200000|2021-06-15 08:36:40|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623746210000|2021-06-15 08:36:50|2457.4|2451.4|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|5
1623746220000|2021-06-15 08:37:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|3
1623746310000|2021-06-15 08:38:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623746320000|2021-06-15 08:38:40|2457.6|2451.6|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|4
1623746330000|2021-06-15 08:38:50|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623746360000|2021-06-15 08:39:20|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2456.9|2450.9|3
1623746380000|2021-06-15 08:39:40|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623746390000|2021-06-15 08:39:50|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|3
1623746400000|2021-06-15 08:40:00|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|3
1623746410000|2021-06-15 08:40:10|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|3
1623746490000|2021-06-15 08:41:30|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1623746500000|2021-06-15 08:41:40|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1623746510000|2021-06-15 08:41:50|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1623746520000|2021-06-15 08:42:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623746540000|2021-06-15 08:42:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623746550000|2021-06-15 08:42:30|2457.6|2451.6|2456.6|2450.6|2457.6|2451.6|2456.6|2450.6|2
1623746570000|2021-06-15 08:42:50|2456.4|2450.4|2455.9|2449.9|2456.6|2450.6|2455.9|2449.9|3
1623746660000|2021-06-15 08:44:20|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|4
1623746670000|2021-06-15 08:44:30|2456.1|2450.1|2457.1|2451.1|2457.1|2451.1|2456.1|2450.1|2
1623746710000|2021-06-15 08:45:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623746720000|2021-06-15 08:45:20|2456.6|2450.6|2455.6|2449.6|2456.6|2450.6|2455.4|2449.4|6
1623746730000|2021-06-15 08:45:30|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1623746740000|2021-06-15 08:45:40|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|4
1623746750000|2021-06-15 08:45:50|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623746770000|2021-06-15 08:46:10|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623746780000|2021-06-15 08:46:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623746800000|2021-06-15 08:46:40|2455.9|2449.9|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|2
1623746860000|2021-06-15 08:47:40|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|2
1623746880000|2021-06-15 08:48:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|3
1623746890000|2021-06-15 08:48:10|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|2
1623746900000|2021-06-15 08:48:20|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623746910000|2021-06-15 08:48:30|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1623747030000|2021-06-15 08:50:30|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1623747040000|2021-06-15 08:50:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623747050000|2021-06-15 08:50:50|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623747060000|2021-06-15 08:51:00|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623747070000|2021-06-15 08:51:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|3
1623747080000|2021-06-15 08:51:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623747110000|2021-06-15 08:51:50|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623747120000|2021-06-15 08:52:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623747130000|2021-06-15 08:52:10|2453.6|2447.6|2449.9|2443.9|2453.6|2447.6|2449.9|2443.9|2
1623747140000|2021-06-15 08:52:20|2449.6|2443.6|2446.9|2440.9|2449.6|2443.6|2446.4|2440.4|14
1623747150000|2021-06-15 08:52:30|2446.6|2440.6|2444.8|2438.8|2446.6|2440.6|2444.1|2438.1|9
1623747160000|2021-06-15 08:52:40|2445|2439|2445|2439|2445|2439|2444.5|2438.5|4
1623747170000|2021-06-15 08:52:50|2444.8|2438.8|2444.8|2438.8|2445|2439|2444.8|2438.8|3
1623747190000|2021-06-15 08:53:10|2445|2439|2446.8|2440.8|2446.8|2440.8|2445|2439|3
1623747200000|2021-06-15 08:53:20|2447.1|2441.1|2448|2442|2448|2442|2447.1|2441.1|2
1623747210000|2021-06-15 08:53:30|2447.9|2441.9|2449.5|2443.5|2449.5|2443.5|2447.9|2441.9|3
1623747220000|2021-06-15 08:53:40|2449.3|2443.3|2448.9|2442.9|2449.3|2443.3|2448.9|2442.9|3
1623747230000|2021-06-15 08:53:50|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2446|2440|7
1623747240000|2021-06-15 08:54:00|2447|2441|2447.6|2441.6|2447.6|2441.6|2445.5|2439.5|4
1623747250000|2021-06-15 08:54:10|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2446.8|2440.8|4
1623747260000|2021-06-15 08:54:20|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623747270000|2021-06-15 08:54:30|2449.8|2443.8|2451|2445|2451|2445|2449.8|2443.8|4
1623747280000|2021-06-15 08:54:40|2450.8|2444.8|2450.3|2444.3|2451|2445|2450.3|2444.3|6
1623747290000|2021-06-15 08:54:50|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1623747300000|2021-06-15 08:55:00|2450.5|2444.5|2449.8|2443.8|2450.5|2444.5|2449.5|2443.5|4
1623747310000|2021-06-15 08:55:10|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|3
1623747320000|2021-06-15 08:55:20|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623747340000|2021-06-15 08:55:40|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623747350000|2021-06-15 08:55:50|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623747360000|2021-06-15 08:56:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623747370000|2021-06-15 08:56:10|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1623747390000|2021-06-15 08:56:30|2451.4|2445.4|2451.9|2445.9|2452.4|2446.4|2451.4|2445.4|4
1623747400000|2021-06-15 08:56:40|2452.1|2446.1|2452.4|2446.4|2452.6|2446.6|2452.1|2446.1|3
1623747410000|2021-06-15 08:56:50|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|3
1623747420000|2021-06-15 08:57:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623747430000|2021-06-15 08:57:10|2452.1|2446.1|2452.4|2446.4|2452.6|2446.6|2452.1|2446.1|4
1623747440000|2021-06-15 08:57:20|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2451.9|2445.9|3
1623747450000|2021-06-15 08:57:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623747460000|2021-06-15 08:57:40|2452.6|2446.6|2453.9|2447.9|2453.9|2447.9|2452.6|2446.6|8
1623747470000|2021-06-15 08:57:50|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623747480000|2021-06-15 08:58:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623747490000|2021-06-15 08:58:10|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1623747500000|2021-06-15 08:58:20|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|4
1623747510000|2021-06-15 08:58:30|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1623747520000|2021-06-15 08:58:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623747540000|2021-06-15 08:59:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1623747560000|2021-06-15 08:59:20|2454.1|2448.1|2453.1|2447.1|2454.1|2448.1|2453.1|2447.1|4
1623747570000|2021-06-15 08:59:30|2452.9|2446.9|2453.9|2447.9|2453.9|2447.9|2452.9|2446.9|4
1623747580000|2021-06-15 08:59:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623747590000|2021-06-15 08:59:50|2454.1|2448.1|2454.6|2448.6|2454.9|2448.9|2454.1|2448.1|5
1623747600000|2021-06-15 09:00:00|2454.4|2448.4|2453.4|2447.4|2454.4|2448.4|2453.4|2447.4|3
1623747610000|2021-06-15 09:00:10|2453.1|2447.1|2454.6|2448.6|2454.6|2448.6|2453.1|2447.1|3
1623747650000|2021-06-15 09:00:50|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|2
1623747690000|2021-06-15 09:01:30|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|2
1623747710000|2021-06-15 09:01:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623747720000|2021-06-15 09:02:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623747730000|2021-06-15 09:02:10|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623747770000|2021-06-15 09:02:50|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623747780000|2021-06-15 09:03:00|2450.6|2444.6|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|3
1623747790000|2021-06-15 09:03:10|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623747800000|2021-06-15 09:03:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623747820000|2021-06-15 09:03:40|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623747830000|2021-06-15 09:03:50|2450.1|2444.1|2450.9|2444.9|2450.9|2444.9|2449.9|2443.9|3
1623747840000|2021-06-15 09:04:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623747870000|2021-06-15 09:04:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623747890000|2021-06-15 09:04:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623747920000|2021-06-15 09:05:20|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|3
1623747950000|2021-06-15 09:05:50|2450.4|2444.4|2450.9|2444.9|2450.9|2444.9|2450.4|2444.4|2
1623747960000|2021-06-15 09:06:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623748020000|2021-06-15 09:07:00|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623748040000|2021-06-15 09:07:20|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623748050000|2021-06-15 09:07:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623748080000|2021-06-15 09:08:00|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1623748100000|2021-06-15 09:08:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623748110000|2021-06-15 09:08:30|2448.9|2442.9|2446.6|2440.6|2448.9|2442.9|2446.6|2440.6|2
1623748120000|2021-06-15 09:08:40|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|3
1623748130000|2021-06-15 09:08:50|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2446.9|2440.9|3
1623748140000|2021-06-15 09:09:00|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|3
1623748150000|2021-06-15 09:09:10|2446.6|2440.6|2446.4|2440.4|2446.9|2440.9|2446.1|2440.1|5
1623748160000|2021-06-15 09:09:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623748170000|2021-06-15 09:09:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623748180000|2021-06-15 09:09:40|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623748190000|2021-06-15 09:09:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623748200000|2021-06-15 09:10:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623748210000|2021-06-15 09:10:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623748230000|2021-06-15 09:10:30|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623748280000|2021-06-15 09:11:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623748290000|2021-06-15 09:11:30|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|3
1623748320000|2021-06-15 09:12:00|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|3
1623748330000|2021-06-15 09:12:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623748350000|2021-06-15 09:12:30|2448.1|2442.1|2449.1|2443.1|2449.1|2443.1|2448.1|2442.1|3
1623748380000|2021-06-15 09:13:00|2449.6|2443.6|2449.1|2443.1|2449.6|2443.6|2449.1|2443.1|3
1623748390000|2021-06-15 09:13:10|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623748420000|2021-06-15 09:13:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623748450000|2021-06-15 09:14:10|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623748460000|2021-06-15 09:14:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623748500000|2021-06-15 09:15:00|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623748540000|2021-06-15 09:15:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623748550000|2021-06-15 09:15:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623748570000|2021-06-15 09:16:10|2448.9|2442.9|2448.1|2442.1|2448.9|2442.9|2448.1|2442.1|3
1623748580000|2021-06-15 09:16:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623748610000|2021-06-15 09:16:50|2448.1|2442.1|2447.4|2441.4|2448.1|2442.1|2447.4|2441.4|2
1623748630000|2021-06-15 09:17:10|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|3
1623748640000|2021-06-15 09:17:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623748710000|2021-06-15 09:18:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623748720000|2021-06-15 09:18:40|2446.4|2440.4|2447.4|2441.4|2447.4|2441.4|2445.9|2439.9|7
1623748730000|2021-06-15 09:18:50|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623748740000|2021-06-15 09:19:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623748750000|2021-06-15 09:19:10|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|3
1623748760000|2021-06-15 09:19:20|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|3
1623748780000|2021-06-15 09:19:40|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623748790000|2021-06-15 09:19:50|2449.4|2443.4|2448.4|2442.4|2449.4|2443.4|2448.4|2442.4|2
1623748810000|2021-06-15 09:20:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623748820000|2021-06-15 09:20:20|2447.9|2441.9|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|3
1623748860000|2021-06-15 09:21:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623748890000|2021-06-15 09:21:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623748900000|2021-06-15 09:21:40|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623748910000|2021-06-15 09:21:50|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623748920000|2021-06-15 09:22:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623748950000|2021-06-15 09:22:30|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|4
1623748970000|2021-06-15 09:22:50|2448.9|2442.9|2449.6|2443.6|2449.6|2443.6|2448.9|2442.9|2
1623748990000|2021-06-15 09:23:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623749000000|2021-06-15 09:23:20|2450.1|2444.1|2450.6|2444.6|2450.6|2444.6|2450.1|2444.1|3
1623749020000|2021-06-15 09:23:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623749030000|2021-06-15 09:23:50|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.4|2444.4|3
1623749040000|2021-06-15 09:24:00|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1623749050000|2021-06-15 09:24:10|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623749060000|2021-06-15 09:24:20|2450.9|2444.9|2451.4|2445.4|2451.6|2445.6|2450.9|2444.9|4
1623749070000|2021-06-15 09:24:30|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623749080000|2021-06-15 09:24:40|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623749090000|2021-06-15 09:24:50|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623749100000|2021-06-15 09:25:00|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623749120000|2021-06-15 09:25:20|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623749150000|2021-06-15 09:25:50|2451.4|2445.4|2452.4|2446.4|2452.4|2446.4|2451.4|2445.4|3
1623749160000|2021-06-15 09:26:00|2452.6|2446.6|2451.6|2445.6|2452.9|2446.9|2451.4|2445.4|7
1623749190000|2021-06-15 09:26:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623749200000|2021-06-15 09:26:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623749210000|2021-06-15 09:26:50|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|2
1623749220000|2021-06-15 09:27:00|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2451.1|2445.1|3
1623749270000|2021-06-15 09:27:50|2450.9|2444.9|2449.9|2443.9|2450.9|2444.9|2449.9|2443.9|3
1623749280000|2021-06-15 09:28:00|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623749300000|2021-06-15 09:28:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|4
1623749320000|2021-06-15 09:28:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623749330000|2021-06-15 09:28:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623749350000|2021-06-15 09:29:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623749370000|2021-06-15 09:29:30|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623749380000|2021-06-15 09:29:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623749400000|2021-06-15 09:30:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623749440000|2021-06-15 09:30:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623749450000|2021-06-15 09:30:50|2448.6|2442.6|2449.1|2443.1|2449.6|2443.6|2448.6|2442.6|5
1623749460000|2021-06-15 09:31:00|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623749470000|2021-06-15 09:31:10|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2448.9|2442.9|4
1623749490000|2021-06-15 09:31:30|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623749520000|2021-06-15 09:32:00|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|3
1623749530000|2021-06-15 09:32:10|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|2
1623749540000|2021-06-15 09:32:20|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623749550000|2021-06-15 09:32:30|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623749560000|2021-06-15 09:32:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623749570000|2021-06-15 09:32:50|2449.4|2443.4|2448.9|2442.9|2449.6|2443.6|2448.9|2442.9|7
1623749580000|2021-06-15 09:33:00|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|2
1623749600000|2021-06-15 09:33:20|2449.4|2443.4|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|3
1623749630000|2021-06-15 09:33:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623749650000|2021-06-15 09:34:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.4|2441.4|5
1623749670000|2021-06-15 09:34:30|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|3
1623749680000|2021-06-15 09:34:40|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623749690000|2021-06-15 09:34:50|2447.9|2441.9|2447.1|2441.1|2447.9|2441.9|2446.9|2440.9|4
1623749700000|2021-06-15 09:35:00|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623749710000|2021-06-15 09:35:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|5
1623749720000|2021-06-15 09:35:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623749730000|2021-06-15 09:35:30|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|3
1623749740000|2021-06-15 09:35:40|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|4
1623749750000|2021-06-15 09:35:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623749760000|2021-06-15 09:36:00|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623749820000|2021-06-15 09:37:00|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623749860000|2021-06-15 09:37:40|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|2
1623749870000|2021-06-15 09:37:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623749880000|2021-06-15 09:38:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623749890000|2021-06-15 09:38:10|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623749900000|2021-06-15 09:38:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623749910000|2021-06-15 09:38:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623749940000|2021-06-15 09:39:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623749970000|2021-06-15 09:39:30|2448.6|2442.6|2448.6|2442.6|2449.1|2443.1|2448.6|2442.6|4
1623749990000|2021-06-15 09:39:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623750010000|2021-06-15 09:40:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623750020000|2021-06-15 09:40:20|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623750030000|2021-06-15 09:40:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623750060000|2021-06-15 09:41:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623750070000|2021-06-15 09:41:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623750080000|2021-06-15 09:41:20|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|2
1623750090000|2021-06-15 09:41:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623750130000|2021-06-15 09:42:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623750140000|2021-06-15 09:42:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623750150000|2021-06-15 09:42:30|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623750170000|2021-06-15 09:42:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623750190000|2021-06-15 09:43:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623750240000|2021-06-15 09:44:00|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623750270000|2021-06-15 09:44:30|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623750310000|2021-06-15 09:45:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623750320000|2021-06-15 09:45:20|2447.9|2441.9|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|3
1623750330000|2021-06-15 09:45:30|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623750360000|2021-06-15 09:46:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623750370000|2021-06-15 09:46:10|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|2
1623750380000|2021-06-15 09:46:20|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623750390000|2021-06-15 09:46:30|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623750410000|2021-06-15 09:46:50|2449.4|2443.4|2450.6|2444.6|2450.6|2444.6|2449.4|2443.4|4
1623750420000|2021-06-15 09:47:00|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623750430000|2021-06-15 09:47:10|2450.4|2444.4|2451.6|2445.6|2451.6|2445.6|2450.4|2444.4|3
1623750450000|2021-06-15 09:47:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623750480000|2021-06-15 09:48:00|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2450.6|2444.6|3
1623750500000|2021-06-15 09:48:20|2450.9|2444.9|2449.6|2443.6|2450.9|2444.9|2449.6|2443.6|4
1623750510000|2021-06-15 09:48:30|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623750520000|2021-06-15 09:48:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|3
1623750530000|2021-06-15 09:48:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1623750550000|2021-06-15 09:49:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623750560000|2021-06-15 09:49:20|2448.9|2442.9|2449.6|2443.6|2449.6|2443.6|2448.9|2442.9|3
1623750570000|2021-06-15 09:49:30|2449.4|2443.4|2449.6|2443.6|2449.9|2443.9|2449.4|2443.4|3
1623750580000|2021-06-15 09:49:40|2449.9|2443.9|2450.9|2444.9|2451.1|2445.1|2449.9|2443.9|3
1623750590000|2021-06-15 09:49:50|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623750600000|2021-06-15 09:50:00|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|4
1623750620000|2021-06-15 09:50:20|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623750630000|2021-06-15 09:50:30|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623750640000|2021-06-15 09:50:40|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623750650000|2021-06-15 09:50:50|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623750660000|2021-06-15 09:51:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623750690000|2021-06-15 09:51:30|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623750740000|2021-06-15 09:52:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623750750000|2021-06-15 09:52:30|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623750760000|2021-06-15 09:52:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623750780000|2021-06-15 09:53:00|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|2
1623750830000|2021-06-15 09:53:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623750840000|2021-06-15 09:54:00|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|5
1623750860000|2021-06-15 09:54:20|2447.1|2441.1|2448.4|2442.4|2448.4|2442.4|2446.9|2440.9|4
1623750880000|2021-06-15 09:54:40|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623750890000|2021-06-15 09:54:50|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|3
1623750900000|2021-06-15 09:55:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|4
1623750910000|2021-06-15 09:55:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623750920000|2021-06-15 09:55:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623750930000|2021-06-15 09:55:30|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|4
1623750940000|2021-06-15 09:55:40|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623750960000|2021-06-15 09:56:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623751000000|2021-06-15 09:56:40|2447.1|2441.1|2447.9|2441.9|2447.9|2441.9|2447.1|2441.1|3
1623751010000|2021-06-15 09:56:50|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623751020000|2021-06-15 09:57:00|2448.9|2442.9|2448.1|2442.1|2448.9|2442.9|2448.1|2442.1|4
1623751130000|2021-06-15 09:58:50|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623751160000|2021-06-15 09:59:20|2447.4|2441.4|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|2
1623751170000|2021-06-15 09:59:30|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|2
1623751180000|2021-06-15 09:59:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623751200000|2021-06-15 10:00:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623751330000|2021-06-15 10:02:10|2447.9|2441.9|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|3
1623751380000|2021-06-15 10:03:00|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623751410000|2021-06-15 10:03:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623751430000|2021-06-15 10:03:50|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623751440000|2021-06-15 10:04:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623751470000|2021-06-15 10:04:30|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|2
1623751490000|2021-06-15 10:04:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623751550000|2021-06-15 10:05:50|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|4
1623751560000|2021-06-15 10:06:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623751570000|2021-06-15 10:06:10|2445.6|2439.6|2444.4|2438.4|2445.6|2439.6|2444.4|2438.4|4
1623751620000|2021-06-15 10:07:00|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623751630000|2021-06-15 10:07:10|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623751640000|2021-06-15 10:07:20|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623751680000|2021-06-15 10:08:00|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623751750000|2021-06-15 10:09:10|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623751760000|2021-06-15 10:09:20|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623751810000|2021-06-15 10:10:10|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623751860000|2021-06-15 10:11:00|2444.9|2438.9|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|3
1623751870000|2021-06-15 10:11:10|2444.4|2438.4|2445.1|2439.1|2445.1|2439.1|2444.4|2438.4|4
1623751880000|2021-06-15 10:11:20|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623751890000|2021-06-15 10:11:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623751930000|2021-06-15 10:12:10|2445.1|2439.1|2446.1|2440.1|2446.1|2440.1|2445.1|2439.1|2
1623751940000|2021-06-15 10:12:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623752000000|2021-06-15 10:13:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623752140000|2021-06-15 10:15:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623752150000|2021-06-15 10:15:50|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2444.9|2438.9|2
1623752160000|2021-06-15 10:16:00|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2445.1|2439.1|3
1623752170000|2021-06-15 10:16:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623752180000|2021-06-15 10:16:20|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1623752230000|2021-06-15 10:17:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623752260000|2021-06-15 10:17:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623752270000|2021-06-15 10:17:50|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623752340000|2021-06-15 10:19:00|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623752350000|2021-06-15 10:19:10|2446.4|2440.4|2447.9|2441.9|2447.9|2441.9|2446.4|2440.4|2
1623752370000|2021-06-15 10:19:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623752400000|2021-06-15 10:20:00|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|3
1623752450000|2021-06-15 10:20:50|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623752490000|2021-06-15 10:21:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623752500000|2021-06-15 10:21:40|2447.1|2441.1|2448.1|2442.1|2448.1|2442.1|2447.1|2441.1|3
1623752510000|2021-06-15 10:21:50|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623752520000|2021-06-15 10:22:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623752530000|2021-06-15 10:22:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623752540000|2021-06-15 10:22:20|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2446.9|2440.9|4
1623752560000|2021-06-15 10:22:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623752610000|2021-06-15 10:23:30|2447.1|2441.1|2448.9|2442.9|2448.9|2442.9|2447.1|2441.1|3
1623752620000|2021-06-15 10:23:40|2448.6|2442.6|2448.8|2442.8|2448.8|2442.8|2448.6|2442.6|2
1623752710000|2021-06-15 10:25:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623752740000|2021-06-15 10:25:40|2448|2442|2448|2442|2448|2442|2448|2442|1
1623752890000|2021-06-15 10:28:10|2448.5|2442.5|2449.8|2443.8|2450|2444|2448.5|2442.5|5
1623752900000|2021-06-15 10:28:20|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1623752910000|2021-06-15 10:28:30|2450|2444|2450.8|2444.8|2451|2445|2450|2444|3
1623752940000|2021-06-15 10:29:00|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1623752960000|2021-06-15 10:29:20|2450.5|2444.5|2452|2446|2452.3|2446.3|2450.5|2444.5|5
1623752970000|2021-06-15 10:29:30|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1623752990000|2021-06-15 10:29:50|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1623753000000|2021-06-15 10:30:00|2452.3|2446.3|2453.5|2447.5|2453.5|2447.5|2452.3|2446.3|3
1623753020000|2021-06-15 10:30:20|2453.3|2447.3|2451.3|2445.3|2453.3|2447.3|2451.3|2445.3|7
1623753030000|2021-06-15 10:30:30|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623753080000|2021-06-15 10:31:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623753090000|2021-06-15 10:31:30|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623753100000|2021-06-15 10:31:40|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1623753110000|2021-06-15 10:31:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623753180000|2021-06-15 10:33:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1623753190000|2021-06-15 10:33:10|2453.5|2447.5|2455.3|2449.3|2455.3|2449.3|2453.5|2447.5|5
1623753200000|2021-06-15 10:33:20|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1623753210000|2021-06-15 10:33:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623753250000|2021-06-15 10:34:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623753280000|2021-06-15 10:34:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1623753300000|2021-06-15 10:35:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623753310000|2021-06-15 10:35:10|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|3
1623753330000|2021-06-15 10:35:30|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1623753340000|2021-06-15 10:35:40|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1623753370000|2021-06-15 10:36:10|2452.8|2446.8|2450.8|2444.8|2452.8|2446.8|2450.8|2444.8|4
1623753410000|2021-06-15 10:36:50|2451|2445|2451.5|2445.5|2451.5|2445.5|2451|2445|3
1623753430000|2021-06-15 10:37:10|2451.8|2445.8|2453.3|2447.3|2453.3|2447.3|2451.8|2445.8|4
1623753470000|2021-06-15 10:37:50|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1623753480000|2021-06-15 10:38:00|2453|2447|2450|2444|2453|2447|2450|2444|7
1623753490000|2021-06-15 10:38:10|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623753510000|2021-06-15 10:38:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1623753550000|2021-06-15 10:39:10|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623753560000|2021-06-15 10:39:20|2450.5|2444.5|2451|2445|2451|2445|2450.5|2444.5|2
1623753570000|2021-06-15 10:39:30|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623753620000|2021-06-15 10:40:20|2450.3|2444.3|2450|2444|2450.3|2444.3|2450|2444|2
1623753670000|2021-06-15 10:41:10|2450.3|2444.3|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|2
1623753690000|2021-06-15 10:41:30|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623753790000|2021-06-15 10:43:10|2450.5|2444.5|2451.3|2445.3|2451.3|2445.3|2450.5|2444.5|2
1623753800000|2021-06-15 10:43:20|2451.5|2445.5|2451.8|2445.8|2452.3|2446.3|2451.5|2445.5|4
1623753810000|2021-06-15 10:43:30|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1623753870000|2021-06-15 10:44:30|2451.3|2445.3|2450.5|2444.5|2451.3|2445.3|2450.5|2444.5|2
1623753880000|2021-06-15 10:44:40|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1623753890000|2021-06-15 10:44:50|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1623753900000|2021-06-15 10:45:00|2451.5|2445.5|2451|2445|2451.5|2445.5|2451|2445|3
1623753910000|2021-06-15 10:45:10|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1623753970000|2021-06-15 10:46:10|2451|2445|2451|2445|2451.3|2445.3|2451|2445|3
1623754000000|2021-06-15 10:46:40|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623754020000|2021-06-15 10:47:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1623754060000|2021-06-15 10:47:40|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623754070000|2021-06-15 10:47:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623754080000|2021-06-15 10:48:00|2452|2446|2452|2446|2452|2446|2451.8|2445.8|3
1623754120000|2021-06-15 10:48:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623754190000|2021-06-15 10:49:50|2452|2446|2452.5|2446.5|2452.5|2446.5|2452|2446|2
1623754230000|2021-06-15 10:50:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623754280000|2021-06-15 10:51:20|2452|2446|2451.3|2445.3|2452|2446|2451.3|2445.3|2
1623754300000|2021-06-15 10:51:40|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1623754310000|2021-06-15 10:51:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623754380000|2021-06-15 10:53:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1623754400000|2021-06-15 10:53:20|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1623754430000|2021-06-15 10:53:50|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1623754500000|2021-06-15 10:55:00|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1623754530000|2021-06-15 10:55:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623754540000|2021-06-15 10:55:40|2451.5|2445.5|2451|2445|2451.5|2445.5|2451|2445|2
1623754550000|2021-06-15 10:55:50|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1623754560000|2021-06-15 10:56:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623754580000|2021-06-15 10:56:20|2451|2445|2451|2445|2451|2445|2451|2445|1
1623754630000|2021-06-15 10:57:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623754670000|2021-06-15 10:57:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623754700000|2021-06-15 10:58:20|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623754710000|2021-06-15 10:58:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1623754720000|2021-06-15 10:58:40|2451.8|2445.8|2452|2446|2452|2446|2451.5|2445.5|4
1623754750000|2021-06-15 10:59:10|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1623754820000|2021-06-15 11:00:20|2452.8|2446.8|2453.8|2447.8|2453.8|2447.8|2452.8|2446.8|2
1623754830000|2021-06-15 11:00:30|2453.5|2447.5|2453|2447|2453.5|2447.5|2453|2447|2
1623754880000|2021-06-15 11:01:20|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623754900000|2021-06-15 11:01:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1623754920000|2021-06-15 11:02:00|2453.5|2447.5|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|3
1623754930000|2021-06-15 11:02:10|2454|2448|2452.8|2446.8|2454|2448|2452.8|2446.8|2
1623754940000|2021-06-15 11:02:20|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1623754990000|2021-06-15 11:03:10|2453.5|2447.5|2454.3|2448.3|2454.8|2448.8|2453.5|2447.5|4
1623755000000|2021-06-15 11:03:20|2454|2448|2454|2448|2454|2448|2454|2448|1
1623755020000|2021-06-15 11:03:40|2453.8|2447.8|2452.8|2446.8|2453.8|2447.8|2452.8|2446.8|3
1623755030000|2021-06-15 11:03:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623755040000|2021-06-15 11:04:00|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|4
1623755060000|2021-06-15 11:04:20|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1623755100000|2021-06-15 11:05:00|2452.5|2446.5|2453.5|2447.5|2453.5|2447.5|2452.5|2446.5|2
1623755110000|2021-06-15 11:05:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623755130000|2021-06-15 11:05:30|2453.5|2447.5|2454|2448|2454|2448|2453.5|2447.5|3
1623755140000|2021-06-15 11:05:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623755150000|2021-06-15 11:05:50|2454|2448|2453.5|2447.5|2454|2448|2453.5|2447.5|2
1623755170000|2021-06-15 11:06:10|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|3
1623755190000|2021-06-15 11:06:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623755240000|2021-06-15 11:07:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623755280000|2021-06-15 11:08:00|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1623755290000|2021-06-15 11:08:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623755300000|2021-06-15 11:08:20|2455.8|2449.8|2455.3|2449.3|2456.3|2450.3|2455.3|2449.3|6
1623755310000|2021-06-15 11:08:30|2455|2449|2454.5|2448.5|2455|2449|2454.5|2448.5|3
1623755320000|2021-06-15 11:08:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623755330000|2021-06-15 11:08:50|2454.5|2448.5|2455.5|2449.5|2455.5|2449.5|2454.5|2448.5|4
1623755340000|2021-06-15 11:09:00|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1623755350000|2021-06-15 11:09:10|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1623755360000|2021-06-15 11:09:20|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1623755380000|2021-06-15 11:09:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1623755410000|2021-06-15 11:10:10|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623755450000|2021-06-15 11:10:50|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|2
1623755470000|2021-06-15 11:11:10|2454.3|2448.3|2455|2449|2455|2449|2454.3|2448.3|2
1623755490000|2021-06-15 11:11:30|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|3
1623755500000|2021-06-15 11:11:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623755540000|2021-06-15 11:12:20|2454.3|2448.3|2454.8|2448.8|2455|2449|2453.8|2447.8|5
1623755550000|2021-06-15 11:12:30|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1623755570000|2021-06-15 11:12:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1623755580000|2021-06-15 11:13:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|3
1623755640000|2021-06-15 11:14:00|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1623755700000|2021-06-15 11:15:00|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|2
1623755710000|2021-06-15 11:15:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623755720000|2021-06-15 11:15:20|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623755760000|2021-06-15 11:16:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623755770000|2021-06-15 11:16:10|2452.5|2446.5|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|3
1623755780000|2021-06-15 11:16:20|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623755870000|2021-06-15 11:17:50|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1623755890000|2021-06-15 11:18:10|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1623755900000|2021-06-15 11:18:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623755910000|2021-06-15 11:18:30|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623755920000|2021-06-15 11:18:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1623755930000|2021-06-15 11:18:50|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1623755940000|2021-06-15 11:19:00|2452.8|2446.8|2452|2446|2452.8|2446.8|2452|2446|2
1623755960000|2021-06-15 11:19:20|2452.3|2446.3|2452.5|2446.5|2453|2447|2452.3|2446.3|6
1623756030000|2021-06-15 11:20:30|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1623756080000|2021-06-15 11:21:20|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1623756110000|2021-06-15 11:21:50|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1623756120000|2021-06-15 11:22:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1623756150000|2021-06-15 11:22:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1623756170000|2021-06-15 11:22:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623756200000|2021-06-15 11:23:20|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623756240000|2021-06-15 11:24:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623756250000|2021-06-15 11:24:10|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623756260000|2021-06-15 11:24:20|2452.5|2446.5|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|3
1623756300000|2021-06-15 11:25:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623756310000|2021-06-15 11:25:10|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1623756410000|2021-06-15 11:26:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1623756420000|2021-06-15 11:27:00|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1623756450000|2021-06-15 11:27:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623756500000|2021-06-15 11:28:20|2452|2446|2452|2446|2452|2446|2452|2446|1
1623756580000|2021-06-15 11:29:40|2452.3|2446.3|2451.3|2445.3|2452.3|2446.3|2451.3|2445.3|4
1623756600000|2021-06-15 11:30:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1623756610000|2021-06-15 11:30:10|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1623756620000|2021-06-15 11:30:20|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1623756660000|2021-06-15 11:31:00|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1623756670000|2021-06-15 11:31:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623756680000|2021-06-15 11:31:20|2452|2446|2452|2446|2452|2446|2452|2446|1
1623756690000|2021-06-15 11:31:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623756700000|2021-06-15 11:31:40|2452|2446|2452|2446|2452|2446|2452|2446|1
1623756710000|2021-06-15 11:31:50|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1623756730000|2021-06-15 11:32:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623756740000|2021-06-15 11:32:20|2452|2446|2452.5|2446.5|2452.5|2446.5|2452|2446|2
1623756750000|2021-06-15 11:32:30|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623756760000|2021-06-15 11:32:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623756790000|2021-06-15 11:33:10|2452|2446|2452|2446|2452|2446|2452|2446|1
1623756800000|2021-06-15 11:33:20|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1623756820000|2021-06-15 11:33:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623756860000|2021-06-15 11:34:20|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1623756890000|2021-06-15 11:34:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623756900000|2021-06-15 11:35:00|2451|2445|2451|2445|2451.8|2445.8|2451|2445|4
1623756910000|2021-06-15 11:35:10|2451.5|2445.5|2451.5|2445.5|2452|2446|2451|2445|7
1623756930000|2021-06-15 11:35:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623756950000|2021-06-15 11:35:50|2452|2446|2452|2446|2452.5|2446.5|2452|2446|4
1623756980000|2021-06-15 11:36:20|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1623756990000|2021-06-15 11:36:30|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623757000000|2021-06-15 11:36:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623757040000|2021-06-15 11:37:20|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451|2445|4
1623757060000|2021-06-15 11:37:40|2451|2445|2451|2445|2451|2445|2451|2445|1
1623757080000|2021-06-15 11:38:00|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|2
1623757090000|2021-06-15 11:38:10|2451.5|2445.5|2452.3|2446.3|2452.3|2446.3|2451.5|2445.5|2
1623757120000|2021-06-15 11:38:40|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1623757130000|2021-06-15 11:38:50|2451.5|2445.5|2452.3|2446.3|2452.3|2446.3|2451.5|2445.5|2
1623757150000|2021-06-15 11:39:10|2452.8|2446.8|2452.5|2446.5|2453|2447|2452.5|2446.5|3
1623757190000|2021-06-15 11:39:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623757220000|2021-06-15 11:40:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623757230000|2021-06-15 11:40:30|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1623757240000|2021-06-15 11:40:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1623757260000|2021-06-15 11:41:00|2452.8|2446.8|2453|2447|2453|2447|2452.5|2446.5|3
1623757370000|2021-06-15 11:42:50|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1623757380000|2021-06-15 11:43:00|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|2
1623757400000|2021-06-15 11:43:20|2454|2448|2453.5|2447.5|2454|2448|2453.5|2447.5|3
1623757420000|2021-06-15 11:43:40|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623757440000|2021-06-15 11:44:00|2454.3|2448.3|2454.5|2448.5|2455|2449|2454.3|2448.3|4
1623757450000|2021-06-15 11:44:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623757470000|2021-06-15 11:44:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623757500000|2021-06-15 11:45:00|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623757520000|2021-06-15 11:45:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623757530000|2021-06-15 11:45:30|2454|2448|2454|2448|2454|2448|2453.8|2447.8|3
1623757580000|2021-06-15 11:46:20|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1623757590000|2021-06-15 11:46:30|2454.3|2448.3|2455|2449|2455|2449|2454.3|2448.3|6
1623757610000|2021-06-15 11:46:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623757620000|2021-06-15 11:47:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2453.5|2447.5|6
1623757660000|2021-06-15 11:47:40|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|3
1623757670000|2021-06-15 11:47:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1623757700000|2021-06-15 11:48:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623757750000|2021-06-15 11:49:10|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623757760000|2021-06-15 11:49:20|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623757770000|2021-06-15 11:49:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623757780000|2021-06-15 11:49:40|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454|2448|4
1623757810000|2021-06-15 11:50:10|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|3
1623757820000|2021-06-15 11:50:20|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1623757830000|2021-06-15 11:50:30|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1623757840000|2021-06-15 11:50:40|2456.3|2450.3|2457|2451|2457.8|2451.8|2456|2450|7
1623757850000|2021-06-15 11:50:50|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457|2451|4
1623757870000|2021-06-15 11:51:10|2457.8|2451.8|2458.5|2452.5|2458.8|2452.8|2457.8|2451.8|4
1623757880000|2021-06-15 11:51:20|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|3
1623757890000|2021-06-15 11:51:30|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1623757900000|2021-06-15 11:51:40|2457|2451|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|4
1623757910000|2021-06-15 11:51:50|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1623757920000|2021-06-15 11:52:00|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|2
1623757930000|2021-06-15 11:52:10|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1623757940000|2021-06-15 11:52:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623757950000|2021-06-15 11:52:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623757960000|2021-06-15 11:52:40|2455|2449|2455.8|2449.8|2455.8|2449.8|2455|2449|2
1623757970000|2021-06-15 11:52:50|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623757990000|2021-06-15 11:53:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623758000000|2021-06-15 11:53:20|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623758010000|2021-06-15 11:53:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623758040000|2021-06-15 11:54:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1623758070000|2021-06-15 11:54:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623758080000|2021-06-15 11:54:40|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1623758090000|2021-06-15 11:54:50|2454.5|2448.5|2455|2449|2455|2449|2454.5|2448.5|3
1623758100000|2021-06-15 11:55:00|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|3
1623758110000|2021-06-15 11:55:10|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623758140000|2021-06-15 11:55:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623758150000|2021-06-15 11:55:50|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|4
1623758160000|2021-06-15 11:56:00|2453.5|2447.5|2454.5|2448.5|2454.5|2448.5|2453.5|2447.5|5
1623758170000|2021-06-15 11:56:10|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1623758180000|2021-06-15 11:56:20|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|2
1623758190000|2021-06-15 11:56:30|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|3
1623758220000|2021-06-15 11:57:00|2453|2447|2453.8|2447.8|2453.8|2447.8|2452.8|2446.8|4
1623758230000|2021-06-15 11:57:10|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1623758240000|2021-06-15 11:57:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623758250000|2021-06-15 11:57:30|2453.8|2447.8|2453.3|2447.3|2453.8|2447.8|2453.3|2447.3|3
1623758260000|2021-06-15 11:57:40|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2453.3|2447.3|4
1623758270000|2021-06-15 11:57:50|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1623758280000|2021-06-15 11:58:00|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1623758290000|2021-06-15 11:58:10|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.5|2445.5|4
1623758300000|2021-06-15 11:58:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|3
1623758310000|2021-06-15 11:58:30|2451|2445|2451.5|2445.5|2451.5|2445.5|2451|2445|2
1623758320000|2021-06-15 11:58:40|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|2
1623758330000|2021-06-15 11:58:50|2451|2445|2451.3|2445.3|2451.5|2445.5|2450.8|2444.8|9
1623758340000|2021-06-15 11:59:00|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|3
1623758350000|2021-06-15 11:59:10|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623758360000|2021-06-15 11:59:20|2452|2446|2451.3|2445.3|2452.3|2446.3|2451|2445|7
1623758370000|2021-06-15 11:59:30|2451|2445|2451|2445|2451.3|2445.3|2451|2445|3
1623758380000|2021-06-15 11:59:40|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1623758390000|2021-06-15 11:59:50|2451.3|2445.3|2452|2446|2452.5|2446.5|2451.3|2445.3|6
1623758420000|2021-06-15 12:00:20|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623758430000|2021-06-15 12:00:30|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|3
1623758440000|2021-06-15 12:00:40|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|4
1623758450000|2021-06-15 12:00:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623758460000|2021-06-15 12:01:00|2451.8|2445.8|2451.8|2445.8|2452|2446|2451.8|2445.8|3
1623758470000|2021-06-15 12:01:10|2452|2446|2452|2446|2452.3|2446.3|2452|2446|3
1623758480000|2021-06-15 12:01:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623758500000|2021-06-15 12:01:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623758520000|2021-06-15 12:02:00|2452|2446|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1623758530000|2021-06-15 12:02:10|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452|2446|3
1623758540000|2021-06-15 12:02:20|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1623758560000|2021-06-15 12:02:40|2452|2446|2452|2446|2452|2446|2452|2446|1
1623758590000|2021-06-15 12:03:10|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|3
1623758600000|2021-06-15 12:03:20|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1623758610000|2021-06-15 12:03:30|2452|2446|2452.3|2446.3|2452.5|2446.5|2452|2446|4
1623758620000|2021-06-15 12:03:40|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1623758640000|2021-06-15 12:04:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1623758650000|2021-06-15 12:04:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|3
1623758680000|2021-06-15 12:04:40|2453.3|2447.3|2453|2447|2453.3|2447.3|2452.8|2446.8|4
1623758750000|2021-06-15 12:05:50|2452.8|2446.8|2454.8|2448.8|2454.8|2448.8|2452.8|2446.8|6
1623758760000|2021-06-15 12:06:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623758780000|2021-06-15 12:06:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623758800000|2021-06-15 12:06:40|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1623758820000|2021-06-15 12:07:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623758910000|2021-06-15 12:08:30|2454.8|2448.8|2454.5|2448.5|2455.5|2449.5|2454.5|2448.5|5
1623758920000|2021-06-15 12:08:40|2454.8|2448.8|2454.8|2448.8|2455|2449|2454.8|2448.8|3
1623758940000|2021-06-15 12:09:00|2454.5|2448.5|2454|2448|2454.5|2448.5|2453.8|2447.8|4
1623758950000|2021-06-15 12:09:10|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|2
1623758960000|2021-06-15 12:09:20|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|2
1623759000000|2021-06-15 12:10:00|2454.5|2448.5|2454|2448|2454.8|2448.8|2454|2448|4
1623759010000|2021-06-15 12:10:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623759020000|2021-06-15 12:10:20|2454|2448|2454|2448|2454|2448|2454|2448|1
1623759060000|2021-06-15 12:11:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1623759090000|2021-06-15 12:11:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623759100000|2021-06-15 12:11:40|2453.5|2447.5|2452.5|2446.5|2453.5|2447.5|2452.3|2446.3|4
1623759110000|2021-06-15 12:11:50|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1623759120000|2021-06-15 12:12:00|2452.8|2446.8|2452.3|2446.3|2453.3|2447.3|2452.3|2446.3|5
1623759130000|2021-06-15 12:12:10|2452|2446|2452|2446|2452|2446|2452|2446|1
1623759150000|2021-06-15 12:12:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623759160000|2021-06-15 12:12:40|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|4
1623759180000|2021-06-15 12:13:00|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|2
1623759190000|2021-06-15 12:13:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623759240000|2021-06-15 12:14:00|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1623759250000|2021-06-15 12:14:10|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1623759260000|2021-06-15 12:14:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623759270000|2021-06-15 12:14:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1623759290000|2021-06-15 12:14:50|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1623759300000|2021-06-15 12:15:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623759310000|2021-06-15 12:15:10|2452|2446|2451.5|2445.5|2452|2446|2451.5|2445.5|2
1623759320000|2021-06-15 12:15:20|2452|2446|2452|2446|2452|2446|2452|2446|1
1623759330000|2021-06-15 12:15:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623759350000|2021-06-15 12:15:50|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623759360000|2021-06-15 12:16:00|2453|2447|2453.8|2447.8|2453.8|2447.8|2453|2447|2
1623759370000|2021-06-15 12:16:10|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623759380000|2021-06-15 12:16:20|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1623759390000|2021-06-15 12:16:30|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623759400000|2021-06-15 12:16:40|2453|2447|2453.5|2447.5|2453.5|2447.5|2453|2447|3
1623759410000|2021-06-15 12:16:50|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623759420000|2021-06-15 12:17:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1623759430000|2021-06-15 12:17:10|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623759440000|2021-06-15 12:17:20|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623759460000|2021-06-15 12:17:40|2454|2448|2454|2448|2454|2448|2454|2448|1
1623759470000|2021-06-15 12:17:50|2454.3|2448.3|2454.5|2448.5|2454.8|2448.8|2454.3|2448.3|3
1623759480000|2021-06-15 12:18:00|2455|2449|2455|2449|2455.3|2449.3|2455|2449|3
1623759490000|2021-06-15 12:18:10|2455.3|2449.3|2455.5|2449.5|2455.8|2449.8|2455.3|2449.3|3
1623759500000|2021-06-15 12:18:20|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1623759510000|2021-06-15 12:18:30|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1623759530000|2021-06-15 12:18:50|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|2
1623759550000|2021-06-15 12:19:10|2454.5|2448.5|2455.5|2449.5|2455.5|2449.5|2454.5|2448.5|3
1623759580000|2021-06-15 12:19:40|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1623759620000|2021-06-15 12:20:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623759630000|2021-06-15 12:20:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623759640000|2021-06-15 12:20:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623759660000|2021-06-15 12:21:00|2456.3|2450.3|2456.5|2450.5|2457|2451|2456.3|2450.3|4
1623759710000|2021-06-15 12:21:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623759730000|2021-06-15 12:22:10|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|2
1623759740000|2021-06-15 12:22:20|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454.5|2448.5|3
1623759770000|2021-06-15 12:22:50|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1623759780000|2021-06-15 12:23:00|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|6
1623759800000|2021-06-15 12:23:20|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454.3|2448.3|6
1623759830000|2021-06-15 12:23:50|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1623759860000|2021-06-15 12:24:20|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623759900000|2021-06-15 12:25:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1623759910000|2021-06-15 12:25:10|2455.8|2449.8|2455.3|2449.3|2456|2450|2455.3|2449.3|4
1623759920000|2021-06-15 12:25:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623759940000|2021-06-15 12:25:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1623759950000|2021-06-15 12:25:50|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623760000000|2021-06-15 12:26:40|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|2
1623760020000|2021-06-15 12:27:00|2457.8|2451.8|2457.8|2451.8|2458|2452|2457.8|2451.8|3
1623760030000|2021-06-15 12:27:10|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1623760040000|2021-06-15 12:27:20|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|3
1623760050000|2021-06-15 12:27:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1623760070000|2021-06-15 12:27:50|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1623760080000|2021-06-15 12:28:00|2457.5|2451.5|2457|2451|2457.5|2451.5|2457|2451|3
1623760090000|2021-06-15 12:28:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623760110000|2021-06-15 12:28:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1623760120000|2021-06-15 12:28:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1623760130000|2021-06-15 12:28:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|3
1623760140000|2021-06-15 12:29:00|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1623760150000|2021-06-15 12:29:10|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.3|2451.3|3
1623760160000|2021-06-15 12:29:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|3
1623760240000|2021-06-15 12:30:40|2457|2451|2455.3|2449.3|2457|2451|2455.3|2449.3|2
1623760300000|2021-06-15 12:31:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1623760320000|2021-06-15 12:32:00|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1623760340000|2021-06-15 12:32:20|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|2
1623760350000|2021-06-15 12:32:30|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1623760370000|2021-06-15 12:32:50|2455|2449|2455|2449|2455|2449|2455|2449|1
1623760380000|2021-06-15 12:33:00|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1623760390000|2021-06-15 12:33:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623760400000|2021-06-15 12:33:20|2455|2449|2455|2449|2455|2449|2455|2449|1
1623760470000|2021-06-15 12:34:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623760490000|2021-06-15 12:34:50|2455|2449|2455.5|2449.5|2455.5|2449.5|2455|2449|3
1623760500000|2021-06-15 12:35:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623760510000|2021-06-15 12:35:10|2456|2450|2456|2450|2456|2450|2455.8|2449.8|3
1623760550000|2021-06-15 12:35:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1623760560000|2021-06-15 12:36:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1623760580000|2021-06-15 12:36:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623760590000|2021-06-15 12:36:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1623760610000|2021-06-15 12:36:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623760620000|2021-06-15 12:37:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623760630000|2021-06-15 12:37:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623760660000|2021-06-15 12:37:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623760670000|2021-06-15 12:37:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1623760680000|2021-06-15 12:38:00|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|2
1623760700000|2021-06-15 12:38:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623760710000|2021-06-15 12:38:30|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623760730000|2021-06-15 12:38:50|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1623760870000|2021-06-15 12:41:10|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1623760880000|2021-06-15 12:41:20|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1623760890000|2021-06-15 12:41:30|2456.5|2450.5|2457.3|2451.3|2457.3|2451.3|2456.5|2450.5|4
1623760930000|2021-06-15 12:42:10|2457.8|2451.8|2458.5|2452.5|2458.5|2452.5|2457.8|2451.8|3
1623760940000|2021-06-15 12:42:20|2458.8|2452.8|2458.8|2452.8|2459|2453|2458.8|2452.8|3
1623760950000|2021-06-15 12:42:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623760980000|2021-06-15 12:43:00|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|2
1623760990000|2021-06-15 12:43:10|2458|2452|2457.5|2451.5|2458|2452|2457.5|2451.5|5
1623761000000|2021-06-15 12:43:20|2457.3|2451.3|2456.3|2450.3|2457.3|2451.3|2456.3|2450.3|5
1623761010000|2021-06-15 12:43:30|2456|2450|2455.3|2449.3|2456|2450|2455|2449|5
1623761040000|2021-06-15 12:44:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623761070000|2021-06-15 12:44:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1623761120000|2021-06-15 12:45:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623761140000|2021-06-15 12:45:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623761170000|2021-06-15 12:46:10|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|5
1623761180000|2021-06-15 12:46:20|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|8
1623761190000|2021-06-15 12:46:30|2455|2449|2455|2449|2455|2449|2454.8|2448.8|3
1623761200000|2021-06-15 12:46:40|2454.8|2448.8|2453.5|2447.5|2454.8|2448.8|2453.3|2447.3|8
1623761210000|2021-06-15 12:46:50|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|4
1623761220000|2021-06-15 12:47:00|2452.8|2446.8|2452.8|2446.8|2453|2447|2452.3|2446.3|9
1623761230000|2021-06-15 12:47:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623761250000|2021-06-15 12:47:30|2452.8|2446.8|2453.8|2447.8|2454.3|2448.3|2452.8|2446.8|6
1623761260000|2021-06-15 12:47:40|2454|2448|2453.5|2447.5|2454|2448|2453.5|2447.5|3
1623761270000|2021-06-15 12:47:50|2453.3|2447.3|2454.3|2448.3|2454.3|2448.3|2453.3|2447.3|4
1623761280000|2021-06-15 12:48:00|2454|2448|2453|2447|2454.3|2448.3|2453|2447|7
1623761290000|2021-06-15 12:48:10|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1623761310000|2021-06-15 12:48:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623761320000|2021-06-15 12:48:40|2452|2446|2452|2446|2452|2446|2452|2446|1
1623761330000|2021-06-15 12:48:50|2451.8|2445.8|2452.5|2446.5|2452.5|2446.5|2451.8|2445.8|2
1623761340000|2021-06-15 12:49:00|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|4
1623761360000|2021-06-15 12:49:20|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1623761370000|2021-06-15 12:49:30|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623761380000|2021-06-15 12:49:40|2452|2446|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|4
1623761400000|2021-06-15 12:50:00|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1623761410000|2021-06-15 12:50:10|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1623761430000|2021-06-15 12:50:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1623761440000|2021-06-15 12:50:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623761460000|2021-06-15 12:51:00|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623761470000|2021-06-15 12:51:10|2452.3|2446.3|2453|2447|2453.3|2447.3|2452.3|2446.3|4
1623761480000|2021-06-15 12:51:20|2453.3|2447.3|2453|2447|2453.5|2447.5|2453|2447|4
1623761510000|2021-06-15 12:51:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623761520000|2021-06-15 12:52:00|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1623761530000|2021-06-15 12:52:10|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1623761540000|2021-06-15 12:52:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453|2447|4
1623761550000|2021-06-15 12:52:30|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623761560000|2021-06-15 12:52:40|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|4
1623761570000|2021-06-15 12:52:50|2453.8|2447.8|2453.3|2447.3|2454|2448|2453.3|2447.3|5
1623761580000|2021-06-15 12:53:00|2453.5|2447.5|2454|2448|2454|2448|2453.5|2447.5|2
1623761610000|2021-06-15 12:53:30|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623761640000|2021-06-15 12:54:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623761660000|2021-06-15 12:54:20|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|4
1623761670000|2021-06-15 12:54:30|2454.3|2448.3|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|2
1623761680000|2021-06-15 12:54:40|2455|2449|2455.8|2449.8|2455.8|2449.8|2455|2449|2
1623761710000|2021-06-15 12:55:10|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623761720000|2021-06-15 12:55:20|2455.3|2449.3|2455|2449|2455.3|2449.3|2454.8|2448.8|3
1623761740000|2021-06-15 12:55:40|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623761760000|2021-06-15 12:56:00|2454.3|2448.3|2453.5|2447.5|2454.3|2448.3|2453.5|2447.5|4
1623761800000|2021-06-15 12:56:40|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|2
1623761820000|2021-06-15 12:57:00|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|4
1623761830000|2021-06-15 12:57:10|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1623761840000|2021-06-15 12:57:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623761850000|2021-06-15 12:57:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1623761860000|2021-06-15 12:57:40|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623761870000|2021-06-15 12:57:50|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|5
1623761880000|2021-06-15 12:58:00|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1623761890000|2021-06-15 12:58:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623761920000|2021-06-15 12:58:40|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1623761930000|2021-06-15 12:58:50|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1623761940000|2021-06-15 12:59:00|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|14
1623761960000|2021-06-15 12:59:20|2456|2450|2456|2450|2456|2450|2456|2450|1
1623761970000|2021-06-15 12:59:30|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|6
1623761980000|2021-06-15 12:59:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1623761990000|2021-06-15 12:59:50|2457|2451|2457|2451|2457|2451|2457|2451|1
1623762000000|2021-06-15 13:00:00|2456.8|2450.8|2460|2454|2460.5|2454.5|2456.8|2450.8|21
1623762010000|2021-06-15 13:00:10|2460.5|2454.5|2460|2454|2460.5|2454.5|2458.5|2452.5|15
1623762020000|2021-06-15 13:00:20|2459.8|2453.8|2460|2454|2460.3|2454.3|2459.5|2453.5|12
1623762030000|2021-06-15 13:00:30|2460.3|2454.3|2461.3|2455.3|2461.3|2455.3|2460.3|2454.3|4
1623762040000|2021-06-15 13:00:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1623762050000|2021-06-15 13:00:50|2461.8|2455.8|2461.8|2455.8|2462.5|2456.5|2461.8|2455.8|6
1623762060000|2021-06-15 13:01:00|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|4
1623762070000|2021-06-15 13:01:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461|2455|5
1623762080000|2021-06-15 13:01:20|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|2
1623762090000|2021-06-15 13:01:30|2462.8|2456.8|2463.5|2457.5|2463.5|2457.5|2462.8|2456.8|3
1623762100000|2021-06-15 13:01:40|2463.8|2457.8|2462|2456|2463.8|2457.8|2462|2456|6
1623762110000|2021-06-15 13:01:50|2461.3|2455.3|2462.3|2456.3|2462.3|2456.3|2461|2455|6
1623762120000|2021-06-15 13:02:00|2462.5|2456.5|2462.8|2456.8|2463.3|2457.3|2462.5|2456.5|12
1623762130000|2021-06-15 13:02:10|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1623762140000|2021-06-15 13:02:20|2462.3|2456.3|2462|2456|2462.3|2456.3|2461.5|2455.5|8
1623762150000|2021-06-15 13:02:30|2462.3|2456.3|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|6
1623762160000|2021-06-15 13:02:40|2462.8|2456.8|2463.3|2457.3|2463.5|2457.5|2462.8|2456.8|5
1623762170000|2021-06-15 13:02:50|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|7
1623762180000|2021-06-15 13:03:00|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|2
1623762190000|2021-06-15 13:03:10|2464.5|2458.5|2465.3|2459.3|2465.5|2459.5|2464.5|2458.5|14
1623762200000|2021-06-15 13:03:20|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|4
1623762210000|2021-06-15 13:03:30|2465|2459|2465.3|2459.3|2465.5|2459.5|2465|2459|6
1623762220000|2021-06-15 13:03:40|2465.5|2459.5|2464.5|2458.5|2465.5|2459.5|2464|2458|9
1623762240000|2021-06-15 13:04:00|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1623762250000|2021-06-15 13:04:10|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1623762260000|2021-06-15 13:04:20|2464.8|2458.8|2467.5|2461.5|2467.5|2461.5|2464.8|2458.8|10
1623762270000|2021-06-15 13:04:30|2467.3|2461.3|2467|2461|2467.3|2461.3|2466.8|2460.8|3
1623762280000|2021-06-15 13:04:40|2467.8|2461.8|2468|2462|2468.3|2462.3|2467.8|2461.8|4
1623762290000|2021-06-15 13:04:50|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468|2462|4
1623762300000|2021-06-15 13:05:00|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|4
1623762310000|2021-06-15 13:05:10|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|3
1623762320000|2021-06-15 13:05:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1623762330000|2021-06-15 13:05:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1623762340000|2021-06-15 13:05:40|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|7
1623762350000|2021-06-15 13:05:50|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|4
1623762360000|2021-06-15 13:06:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1623762370000|2021-06-15 13:06:10|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|4
1623762380000|2021-06-15 13:06:20|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|3
1623762390000|2021-06-15 13:06:30|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|2
1623762400000|2021-06-15 13:06:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1623762410000|2021-06-15 13:06:50|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|3
1623762420000|2021-06-15 13:07:00|2467.8|2461.8|2466.5|2460.5|2467.8|2461.8|2466.5|2460.5|5
1623762440000|2021-06-15 13:07:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623762450000|2021-06-15 13:07:30|2466.5|2460.5|2467.5|2461.5|2467.8|2461.8|2466.5|2460.5|5
1623762470000|2021-06-15 13:07:50|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|3
1623762480000|2021-06-15 13:08:00|2468.3|2462.3|2467.5|2461.5|2468.5|2462.5|2467.3|2461.3|8
1623762490000|2021-06-15 13:08:10|2467.3|2461.3|2467|2461|2467.3|2461.3|2466.5|2460.5|6
1623762500000|2021-06-15 13:08:20|2467.3|2461.3|2468.5|2462.5|2468.5|2462.5|2467.3|2461.3|5
1623762510000|2021-06-15 13:08:30|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467|2461|4
1623762530000|2021-06-15 13:08:50|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|3
1623762550000|2021-06-15 13:09:10|2466.8|2460.8|2466.8|2460.8|2467.5|2461.5|2466.5|2460.5|6
1623762560000|2021-06-15 13:09:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623762570000|2021-06-15 13:09:30|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|4
1623762580000|2021-06-15 13:09:40|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1623762600000|2021-06-15 13:10:00|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|4
1623762610000|2021-06-15 13:10:10|2467|2461|2467|2461|2467|2461|2466.8|2460.8|3
1623762620000|2021-06-15 13:10:20|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|8
1623762630000|2021-06-15 13:10:30|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468|2462|13
1623762640000|2021-06-15 13:10:40|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|3
1623762670000|2021-06-15 13:11:10|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.5|2460.5|4
1623762680000|2021-06-15 13:11:20|2466.5|2460.5|2466.8|2460.8|2467|2461|2466.5|2460.5|4
1623762690000|2021-06-15 13:11:30|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1623762710000|2021-06-15 13:11:50|2466|2460|2467|2461|2467|2461|2466|2460|6
1623762730000|2021-06-15 13:12:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623762740000|2021-06-15 13:12:20|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|2
1623762750000|2021-06-15 13:12:30|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|4
1623762760000|2021-06-15 13:12:40|2465|2459|2465.5|2459.5|2465.8|2459.8|2465|2459|4
1623762780000|2021-06-15 13:13:00|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|5
1623762790000|2021-06-15 13:13:10|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1623762800000|2021-06-15 13:13:20|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1623762810000|2021-06-15 13:13:30|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.3|2459.3|4
1623762820000|2021-06-15 13:13:40|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|6
1623762830000|2021-06-15 13:13:50|2465.3|2459.3|2465|2459|2465.3|2459.3|2464.8|2458.8|4
1623762850000|2021-06-15 13:14:10|2464.8|2458.8|2463.3|2457.3|2464.8|2458.8|2463.3|2457.3|3
1623762860000|2021-06-15 13:14:20|2463.5|2457.5|2463.8|2457.8|2464|2458|2462.8|2456.8|10
1623762870000|2021-06-15 13:14:30|2464|2458|2464|2458|2464.5|2458.5|2463.8|2457.8|9
1623762880000|2021-06-15 13:14:40|2464.3|2458.3|2464.8|2458.8|2465|2459|2464|2458|6
1623762890000|2021-06-15 13:14:50|2465|2459|2464.3|2458.3|2465|2459|2464.3|2458.3|4
1623762900000|2021-06-15 13:15:00|2464.5|2458.5|2464.5|2458.5|2465|2459|2464.5|2458.5|4
1623762910000|2021-06-15 13:15:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1623762930000|2021-06-15 13:15:30|2464|2458|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|6
1623762950000|2021-06-15 13:15:50|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1623762960000|2021-06-15 13:16:00|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|2
1623762970000|2021-06-15 13:16:10|2465|2459|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|6
1623762990000|2021-06-15 13:16:30|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1623763000000|2021-06-15 13:16:40|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1623763010000|2021-06-15 13:16:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1623763030000|2021-06-15 13:17:10|2464.8|2458.8|2465.8|2459.8|2465.8|2459.8|2464.8|2458.8|4
1623763040000|2021-06-15 13:17:20|2466|2460|2466.3|2460.3|2466.5|2460.5|2466|2460|4
1623763050000|2021-06-15 13:17:30|2466|2460|2465.8|2459.8|2466|2460|2465.3|2459.3|4
1623763070000|2021-06-15 13:17:50|2466|2460|2466.8|2460.8|2467.3|2461.3|2466|2460|5
1623763080000|2021-06-15 13:18:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1623763110000|2021-06-15 13:18:30|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1623763140000|2021-06-15 13:19:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1623763150000|2021-06-15 13:19:10|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|3
1623763160000|2021-06-15 13:19:20|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1623763170000|2021-06-15 13:19:30|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1623763180000|2021-06-15 13:19:40|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|3
1623763190000|2021-06-15 13:19:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1623763200000|2021-06-15 13:20:00|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|6
1623763210000|2021-06-15 13:20:10|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1623763230000|2021-06-15 13:20:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|3
1623763260000|2021-06-15 13:21:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623763280000|2021-06-15 13:21:20|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|3
1623763290000|2021-06-15 13:21:30|2465.5|2459.5|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|4
1623763310000|2021-06-15 13:21:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623763320000|2021-06-15 13:22:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623763330000|2021-06-15 13:22:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1623763340000|2021-06-15 13:22:20|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|3
1623763350000|2021-06-15 13:22:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1623763360000|2021-06-15 13:22:40|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1623763390000|2021-06-15 13:23:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|4
1623763400000|2021-06-15 13:23:20|2466.8|2460.8|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|5
1623763410000|2021-06-15 13:23:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1623763420000|2021-06-15 13:23:40|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467|2461|3
1623763430000|2021-06-15 13:23:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1623763460000|2021-06-15 13:24:20|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1623763480000|2021-06-15 13:24:40|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1623763500000|2021-06-15 13:25:00|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1623763530000|2021-06-15 13:25:30|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|3
1623763550000|2021-06-15 13:25:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1623763580000|2021-06-15 13:26:20|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1623763600000|2021-06-15 13:26:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1623763650000|2021-06-15 13:27:30|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1623763660000|2021-06-15 13:27:40|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|4
1623763670000|2021-06-15 13:27:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623763690000|2021-06-15 13:28:10|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1623763700000|2021-06-15 13:28:20|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465|2459|9
1623763710000|2021-06-15 13:28:30|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1623763730000|2021-06-15 13:28:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1623763740000|2021-06-15 13:29:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1623763750000|2021-06-15 13:29:10|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1623763760000|2021-06-15 13:29:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465|2459|3
1623763810000|2021-06-15 13:30:10|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1623763820000|2021-06-15 13:30:20|2465|2459|2465|2459|2465.3|2459.3|2464.8|2458.8|8
1623763830000|2021-06-15 13:30:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623763840000|2021-06-15 13:30:40|2465.5|2459.5|2466.8|2460.8|2466.8|2460.8|2465.5|2459.5|7
1623763860000|2021-06-15 13:31:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623763870000|2021-06-15 13:31:10|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1623763880000|2021-06-15 13:31:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|3
1623763890000|2021-06-15 13:31:30|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|4
1623763900000|2021-06-15 13:31:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1623763920000|2021-06-15 13:32:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623763980000|2021-06-15 13:33:00|2466|2460|2465.8|2459.8|2466|2460|2465.3|2459.3|6
1623763990000|2021-06-15 13:33:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1623764030000|2021-06-15 13:33:50|2465.8|2459.8|2466.8|2460.8|2466.8|2460.8|2465.8|2459.8|3
1623764040000|2021-06-15 13:34:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1623764050000|2021-06-15 13:34:10|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1623764060000|2021-06-15 13:34:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623764110000|2021-06-15 13:35:10|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1623764130000|2021-06-15 13:35:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623764140000|2021-06-15 13:35:40|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1623764150000|2021-06-15 13:35:50|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1623764170000|2021-06-15 13:36:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623764180000|2021-06-15 13:36:20|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1623764190000|2021-06-15 13:36:30|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1623764200000|2021-06-15 13:36:40|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1623764210000|2021-06-15 13:36:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623764220000|2021-06-15 13:37:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1623764230000|2021-06-15 13:37:10|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1623764240000|2021-06-15 13:37:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465|2459|3
1623764250000|2021-06-15 13:37:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1623764270000|2021-06-15 13:37:50|2465|2459|2464.8|2458.8|2465.3|2459.3|2464.5|2458.5|7
1623764280000|2021-06-15 13:38:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1623764290000|2021-06-15 13:38:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1623764300000|2021-06-15 13:38:20|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1623764310000|2021-06-15 13:38:30|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|2
1623764320000|2021-06-15 13:38:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623764330000|2021-06-15 13:38:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623764340000|2021-06-15 13:39:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623764360000|2021-06-15 13:39:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623764400000|2021-06-15 13:40:00|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1623764420000|2021-06-15 13:40:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1623764430000|2021-06-15 13:40:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623764440000|2021-06-15 13:40:40|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|2
1623764450000|2021-06-15 13:40:50|2465.3|2459.3|2465.5|2459.5|2465.8|2459.8|2465.3|2459.3|4
1623764520000|2021-06-15 13:42:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623764530000|2021-06-15 13:42:10|2465|2459|2465|2459|2465|2459|2464.5|2458.5|4
1623764600000|2021-06-15 13:43:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1623764610000|2021-06-15 13:43:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623764640000|2021-06-15 13:44:00|2464.8|2458.8|2465|2459|2465.3|2459.3|2464.8|2458.8|3
1623764650000|2021-06-15 13:44:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623764660000|2021-06-15 13:44:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1623764690000|2021-06-15 13:44:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623764700000|2021-06-15 13:45:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1623764710000|2021-06-15 13:45:10|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|4
1623764720000|2021-06-15 13:45:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1623764730000|2021-06-15 13:45:30|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|3
1623764740000|2021-06-15 13:45:40|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|3
1623764760000|2021-06-15 13:46:00|2466|2460|2467|2461|2467|2461|2465.8|2459.8|7
1623764770000|2021-06-15 13:46:10|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|4
1623764780000|2021-06-15 13:46:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1623764790000|2021-06-15 13:46:30|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1623764800000|2021-06-15 13:46:40|2465.8|2459.8|2466|2460|2466.3|2460.3|2465.8|2459.8|4
1623764810000|2021-06-15 13:46:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1623764820000|2021-06-15 13:47:00|2466|2460|2465.3|2459.3|2466.3|2460.3|2465.3|2459.3|4
1623764830000|2021-06-15 13:47:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1623764840000|2021-06-15 13:47:20|2466.3|2460.3|2465.3|2459.3|2466.3|2460.3|2465.3|2459.3|4
1623764850000|2021-06-15 13:47:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623764870000|2021-06-15 13:47:50|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623764880000|2021-06-15 13:48:00|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1623764890000|2021-06-15 13:48:10|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1623764900000|2021-06-15 13:48:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1623764910000|2021-06-15 13:48:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1623764930000|2021-06-15 13:48:50|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1623764960000|2021-06-15 13:49:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623764970000|2021-06-15 13:49:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623765000000|2021-06-15 13:50:00|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1623765020000|2021-06-15 13:50:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1623765030000|2021-06-15 13:50:30|2465.3|2459.3|2465.5|2459.5|2465.8|2459.8|2465.3|2459.3|3
1623765050000|2021-06-15 13:50:50|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1623765060000|2021-06-15 13:51:00|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1623765070000|2021-06-15 13:51:10|2465.8|2459.8|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1623765080000|2021-06-15 13:51:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623765090000|2021-06-15 13:51:30|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|3
1623765100000|2021-06-15 13:51:40|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1623765120000|2021-06-15 13:52:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623765140000|2021-06-15 13:52:20|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1623765150000|2021-06-15 13:52:30|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1623765170000|2021-06-15 13:52:50|2465.5|2459.5|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|4
1623765180000|2021-06-15 13:53:00|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|4
1623765200000|2021-06-15 13:53:20|2466|2460|2466|2460|2466|2460|2465.8|2459.8|3
1623765210000|2021-06-15 13:53:30|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1623765220000|2021-06-15 13:53:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623765260000|2021-06-15 13:54:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1623765270000|2021-06-15 13:54:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1623765280000|2021-06-15 13:54:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1623765310000|2021-06-15 13:55:10|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1623765320000|2021-06-15 13:55:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1623765330000|2021-06-15 13:55:30|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|3
1623765340000|2021-06-15 13:55:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1623765360000|2021-06-15 13:56:00|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464|2458|6
1623765380000|2021-06-15 13:56:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623765390000|2021-06-15 13:56:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1623765410000|2021-06-15 13:56:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623765440000|2021-06-15 13:57:20|2464|2458|2464.8|2458.8|2464.8|2458.8|2463.8|2457.8|5
1623765450000|2021-06-15 13:57:30|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1623765460000|2021-06-15 13:57:40|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1623765470000|2021-06-15 13:57:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1623765480000|2021-06-15 13:58:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1623765490000|2021-06-15 13:58:10|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1623765500000|2021-06-15 13:58:20|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|6
1623765510000|2021-06-15 13:58:30|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|3
1623765530000|2021-06-15 13:58:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1623765540000|2021-06-15 13:59:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1623765550000|2021-06-15 13:59:10|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|4
1623765560000|2021-06-15 13:59:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1623765570000|2021-06-15 13:59:30|2469.5|2463.5|2469.8|2463.8|2470.3|2464.3|2469.5|2463.5|5
1623765590000|2021-06-15 13:59:50|2469.5|2463.5|2469|2463|2469.5|2463.5|2469|2463|2
1623765600000|2021-06-15 14:00:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|6
1623765610000|2021-06-15 14:00:10|2468.8|2462.8|2470|2464|2470|2464|2468.8|2462.8|7
1623765620000|2021-06-15 14:00:20|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470|2464|5
1623765630000|2021-06-15 14:00:30|2470.3|2464.3|2471|2465|2471|2465|2470|2464|6
1623765640000|2021-06-15 14:00:40|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|9
1623765650000|2021-06-15 14:00:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1623765660000|2021-06-15 14:01:00|2471.3|2465.3|2469.8|2463.8|2471.3|2465.3|2469.8|2463.8|5
1623765670000|2021-06-15 14:01:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1623765680000|2021-06-15 14:01:20|2469.8|2463.8|2470.5|2464.5|2470.8|2464.8|2469.8|2463.8|3
1623765690000|2021-06-15 14:01:30|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|3
1623765720000|2021-06-15 14:02:00|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|8
1623765730000|2021-06-15 14:02:10|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469|2463|4
1623765740000|2021-06-15 14:02:20|2469.5|2463.5|2468.8|2462.8|2469.8|2463.8|2468.8|2462.8|3
1623765750000|2021-06-15 14:02:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1623765770000|2021-06-15 14:02:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1623765780000|2021-06-15 14:03:00|2468|2462|2467.8|2461.8|2468.3|2462.3|2467.5|2461.5|6
1623765790000|2021-06-15 14:03:10|2467.5|2461.5|2467.8|2461.8|2468|2462|2467.5|2461.5|4
1623765800000|2021-06-15 14:03:20|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|4
1623765820000|2021-06-15 14:03:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|7
1623765830000|2021-06-15 14:03:50|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1623765840000|2021-06-15 14:04:00|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1623765850000|2021-06-15 14:04:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|3
1623765860000|2021-06-15 14:04:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623765890000|2021-06-15 14:04:50|2466.8|2460.8|2467|2461|2467.8|2461.8|2466.8|2460.8|7
1623765900000|2021-06-15 14:05:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1623765910000|2021-06-15 14:05:10|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|3
1623765930000|2021-06-15 14:05:30|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|4
1623765940000|2021-06-15 14:05:40|2466.8|2460.8|2466.3|2460.3|2467|2461|2466|2460|7
1623765950000|2021-06-15 14:05:50|2466|2460|2466|2460|2466|2460|2466|2460|1
1623766020000|2021-06-15 14:07:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|7
1623766080000|2021-06-15 14:08:00|2465.5|2459.5|2467|2461|2467|2461|2465.5|2459.5|6
1623766090000|2021-06-15 14:08:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1623766100000|2021-06-15 14:08:20|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1623766110000|2021-06-15 14:08:30|2466|2460|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|4
1623766120000|2021-06-15 14:08:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623766130000|2021-06-15 14:08:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|3
1623766140000|2021-06-15 14:09:00|2465|2459|2467.5|2461.5|2467.8|2461.8|2465|2459|8
1623766150000|2021-06-15 14:09:10|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|3
1623766160000|2021-06-15 14:09:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1623766170000|2021-06-15 14:09:30|2467.3|2461.3|2468.8|2462.8|2468.8|2462.8|2467.3|2461.3|5
1623766180000|2021-06-15 14:09:40|2469|2463|2469.3|2463.3|2469.5|2463.5|2469|2463|4
1623766190000|2021-06-15 14:09:50|2469|2463|2469|2463|2469.3|2463.3|2469|2463|3
1623766200000|2021-06-15 14:10:00|2468.8|2462.8|2469|2463|2469|2463|2467.8|2461.8|6
1623766210000|2021-06-15 14:10:10|2470|2464|2471.5|2465.5|2471.5|2465.5|2470|2464|5
1623766220000|2021-06-15 14:10:20|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1623766250000|2021-06-15 14:10:50|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1623766260000|2021-06-15 14:11:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1623766270000|2021-06-15 14:11:10|2472|2466|2471.8|2465.8|2472|2466|2471.5|2465.5|3
1623766310000|2021-06-15 14:11:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1623766330000|2021-06-15 14:12:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1623766340000|2021-06-15 14:12:20|2471.3|2465.3|2471.8|2465.8|2472|2466|2471.3|2465.3|6
1623766360000|2021-06-15 14:12:40|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|2
1623766370000|2021-06-15 14:12:50|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|5
1623766390000|2021-06-15 14:13:10|2471.5|2465.5|2471.8|2465.8|2472|2466|2471.5|2465.5|4
1623766400000|2021-06-15 14:13:20|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1623766410000|2021-06-15 14:13:30|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|3
1623766440000|2021-06-15 14:14:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1623766450000|2021-06-15 14:14:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1623766470000|2021-06-15 14:14:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1623766480000|2021-06-15 14:14:40|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|3
1623766490000|2021-06-15 14:14:50|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|2
1623766500000|2021-06-15 14:15:00|2471.5|2465.5|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|8
1623766520000|2021-06-15 14:15:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1623766540000|2021-06-15 14:15:40|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1623766570000|2021-06-15 14:16:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1623766650000|2021-06-15 14:17:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1623766660000|2021-06-15 14:17:40|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1623766680000|2021-06-15 14:18:00|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1623766690000|2021-06-15 14:18:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1623766740000|2021-06-15 14:19:00|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1623766750000|2021-06-15 14:19:10|2472|2466|2472.3|2466.3|2472.3|2466.3|2471.5|2465.5|5
1623766760000|2021-06-15 14:19:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1623766770000|2021-06-15 14:19:30|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|3
1623766780000|2021-06-15 14:19:40|2472|2466|2472|2466|2472|2466|2471.8|2465.8|3
1623766790000|2021-06-15 14:19:50|2471.8|2465.8|2470.5|2464.5|2471.8|2465.8|2470.5|2464.5|2
1623766800000|2021-06-15 14:20:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1623766820000|2021-06-15 14:20:20|2470|2464|2470|2464|2470|2464|2470|2464|1
1623766830000|2021-06-15 14:20:30|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1623766840000|2021-06-15 14:20:40|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1623766860000|2021-06-15 14:21:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1623766870000|2021-06-15 14:21:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1623766890000|2021-06-15 14:21:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1623766900000|2021-06-15 14:21:40|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|2
1623766920000|2021-06-15 14:22:00|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|2
1623766950000|2021-06-15 14:22:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1623766980000|2021-06-15 14:23:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1623766990000|2021-06-15 14:23:10|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1623767010000|2021-06-15 14:23:30|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1623767040000|2021-06-15 14:24:00|2469|2463|2468|2462|2469|2463|2468|2462|5
1623767050000|2021-06-15 14:24:10|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|3
1623767060000|2021-06-15 14:24:20|2468.8|2462.8|2469.5|2463.5|2470|2464|2468.8|2462.8|7
1623767080000|2021-06-15 14:24:40|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1623767100000|2021-06-15 14:25:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1623767110000|2021-06-15 14:25:10|2469|2463|2469|2463|2469|2463|2468.8|2462.8|3
1623767120000|2021-06-15 14:25:20|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1623767150000|2021-06-15 14:25:50|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|3
1623767170000|2021-06-15 14:26:10|2468|2462|2468|2462|2468|2462|2468|2462|1
1623767180000|2021-06-15 14:26:20|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|2
1623767190000|2021-06-15 14:26:30|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1623767210000|2021-06-15 14:26:50|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469|2463|5
1623767250000|2021-06-15 14:27:30|2469.5|2463.5|2468.5|2462.5|2469.5|2463.5|2468.5|2462.5|4
1623767260000|2021-06-15 14:27:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1623767270000|2021-06-15 14:27:50|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1623767280000|2021-06-15 14:28:00|2467.5|2461.5|2468.8|2462.8|2468.8|2462.8|2467.5|2461.5|5
1623767300000|2021-06-15 14:28:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1623767380000|2021-06-15 14:29:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1623767400000|2021-06-15 14:30:00|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|3
1623767430000|2021-06-15 14:30:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1623767450000|2021-06-15 14:30:50|2469.3|2463.3|2469.5|2463.5|2469.8|2463.8|2469.3|2463.3|3
1623767460000|2021-06-15 14:31:00|2469.3|2463.3|2468.3|2462.3|2469.3|2463.3|2468.3|2462.3|2
1623767470000|2021-06-15 14:31:10|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1623767480000|2021-06-15 14:31:20|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1623767490000|2021-06-15 14:31:30|2468.5|2462.5|2468.3|2462.3|2469.5|2463.5|2468.3|2462.3|7
1623767500000|2021-06-15 14:31:40|2468|2462|2468|2462|2468|2462|2468|2462|1
1623767520000|2021-06-15 14:32:00|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1623767550000|2021-06-15 14:32:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1623767560000|2021-06-15 14:32:40|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1623767570000|2021-06-15 14:32:50|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1623767580000|2021-06-15 14:33:00|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|3
1623767590000|2021-06-15 14:33:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466|2460|5
1623767600000|2021-06-15 14:33:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623767610000|2021-06-15 14:33:30|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1623767620000|2021-06-15 14:33:40|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1623767630000|2021-06-15 14:33:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1623767650000|2021-06-15 14:34:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1623767660000|2021-06-15 14:34:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623767670000|2021-06-15 14:34:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1623767690000|2021-06-15 14:34:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623767700000|2021-06-15 14:35:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1623767730000|2021-06-15 14:35:30|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|4
1623767740000|2021-06-15 14:35:40|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1623767760000|2021-06-15 14:36:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623767770000|2021-06-15 14:36:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1623767790000|2021-06-15 14:36:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1623767800000|2021-06-15 14:36:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623767850000|2021-06-15 14:37:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1623767880000|2021-06-15 14:38:00|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|4
1623767970000|2021-06-15 14:39:30|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1623768010000|2021-06-15 14:40:10|2467.8|2461.8|2466.8|2460.8|2467.8|2461.8|2466.8|2460.8|3
1623768020000|2021-06-15 14:40:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1623768050000|2021-06-15 14:40:50|2466|2460|2466|2460|2466|2460|2466|2460|1
1623768070000|2021-06-15 14:41:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623768120000|2021-06-15 14:42:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|4
1623768180000|2021-06-15 14:43:00|2465.5|2459.5|2465.5|2459.5|2466|2460|2465.5|2459.5|5
1623768210000|2021-06-15 14:43:30|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1623768220000|2021-06-15 14:43:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623768230000|2021-06-15 14:43:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1623768240000|2021-06-15 14:44:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1623768250000|2021-06-15 14:44:10|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1623768270000|2021-06-15 14:44:30|2464.5|2458.5|2465.5|2459.5|2465.5|2459.5|2464.3|2458.3|4
1623768280000|2021-06-15 14:44:40|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1623768300000|2021-06-15 14:45:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1623768310000|2021-06-15 14:45:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1623768320000|2021-06-15 14:45:20|2464.3|2458.3|2463.3|2457.3|2464.3|2458.3|2463.3|2457.3|3
1623768330000|2021-06-15 14:45:30|2463|2457|2461.5|2455.5|2463|2457|2460.8|2454.8|5
1623768340000|2021-06-15 14:45:40|2461.8|2455.8|2462.3|2456.3|2462.5|2456.5|2461.8|2455.8|3
1623768350000|2021-06-15 14:45:50|2462.5|2456.5|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|4
1623768360000|2021-06-15 14:46:00|2463|2457|2463.5|2457.5|2463.8|2457.8|2463|2457|4
1623768370000|2021-06-15 14:46:10|2463.8|2457.8|2463.5|2457.5|2464|2458|2463.5|2457.5|4
1623768390000|2021-06-15 14:46:30|2463.3|2457.3|2462.3|2456.3|2463.3|2457.3|2462.3|2456.3|5
1623768410000|2021-06-15 14:46:50|2462|2456|2463.3|2457.3|2463.3|2457.3|2462|2456|8
1623768430000|2021-06-15 14:47:10|2463|2457|2463|2457|2463.3|2457.3|2463|2457|3
1623768440000|2021-06-15 14:47:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1623768460000|2021-06-15 14:47:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1623768470000|2021-06-15 14:47:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1623768480000|2021-06-15 14:48:00|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|4
1623768500000|2021-06-15 14:48:20|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1623768510000|2021-06-15 14:48:30|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1623768520000|2021-06-15 14:48:40|2462|2456|2461.3|2455.3|2462|2456|2461.3|2455.3|4
1623768530000|2021-06-15 14:48:50|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1623768540000|2021-06-15 14:49:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1623768560000|2021-06-15 14:49:20|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|3
1623768570000|2021-06-15 14:49:30|2462.8|2456.8|2463.5|2457.5|2463.8|2457.8|2462.8|2456.8|6
1623768590000|2021-06-15 14:49:50|2463.8|2457.8|2464.8|2458.8|2464.8|2458.8|2463.8|2457.8|4
1623768600000|2021-06-15 14:50:00|2465|2459|2465|2459|2465.5|2459.5|2465|2459|5
1623768620000|2021-06-15 14:50:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623768630000|2021-06-15 14:50:30|2465.5|2459.5|2465.3|2459.3|2465.8|2459.8|2465|2459|6
1623768640000|2021-06-15 14:50:40|2465.5|2459.5|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|4
1623768650000|2021-06-15 14:50:50|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.5|2458.5|6
1623768660000|2021-06-15 14:51:00|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|3
1623768680000|2021-06-15 14:51:20|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|2
1623768690000|2021-06-15 14:51:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1623768710000|2021-06-15 14:51:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1623768780000|2021-06-15 14:53:00|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1623768810000|2021-06-15 14:53:30|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|3
1623768820000|2021-06-15 14:53:40|2464|2458|2463|2457|2464|2458|2463|2457|4
1623768880000|2021-06-15 14:54:40|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1623768900000|2021-06-15 14:55:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1623768930000|2021-06-15 14:55:30|2463.5|2457.5|2465.5|2459.5|2465.5|2459.5|2463.5|2457.5|11
1623768940000|2021-06-15 14:55:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1623768960000|2021-06-15 14:56:00|2465|2459|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|4
1623768990000|2021-06-15 14:56:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1623769010000|2021-06-15 14:56:50|2465.3|2459.3|2466.3|2460.3|2466.3|2460.3|2465.3|2459.3|4
1623769020000|2021-06-15 14:57:00|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466|2460|7
1623769030000|2021-06-15 14:57:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1623769040000|2021-06-15 14:57:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1623769050000|2021-06-15 14:57:30|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|5
1623769070000|2021-06-15 14:57:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623769090000|2021-06-15 14:58:10|2467|2461|2467.8|2461.8|2468|2462|2467|2461|4
1623769100000|2021-06-15 14:58:20|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1623769140000|2021-06-15 14:59:00|2468|2462|2468.3|2462.3|2468.8|2462.8|2468|2462|8
1623769150000|2021-06-15 14:59:10|2468.8|2462.8|2468|2462|2468.8|2462.8|2468|2462|4
1623769160000|2021-06-15 14:59:20|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|4
1623769170000|2021-06-15 14:59:30|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1623769180000|2021-06-15 14:59:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1623769190000|2021-06-15 14:59:50|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1623769200000|2021-06-15 15:00:00|2467|2461|2466.3|2460.3|2467|2461|2466|2460|10
1623769210000|2021-06-15 15:00:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1623769230000|2021-06-15 15:00:30|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|4
1623769250000|2021-06-15 15:00:50|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1623769270000|2021-06-15 15:01:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623769280000|2021-06-15 15:01:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1623769290000|2021-06-15 15:01:30|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1623769320000|2021-06-15 15:02:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|4
1623769330000|2021-06-15 15:02:10|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1623769340000|2021-06-15 15:02:20|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|5
1623769350000|2021-06-15 15:02:30|2467|2461|2468|2462|2468|2462|2467|2461|3
1623769370000|2021-06-15 15:02:50|2468.3|2462.3|2468|2462|2468.5|2462.5|2468|2462|4
1623769390000|2021-06-15 15:03:10|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|3
1623769420000|2021-06-15 15:03:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623769440000|2021-06-15 15:04:00|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|4
1623769460000|2021-06-15 15:04:20|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|3
1623769470000|2021-06-15 15:04:30|2468|2462|2468.8|2462.8|2468.8|2462.8|2468|2462|3
1623769480000|2021-06-15 15:04:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1623769500000|2021-06-15 15:05:00|2468.3|2462.3|2469.3|2463.3|2469.3|2463.3|2468.3|2462.3|5
1623769510000|2021-06-15 15:05:10|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1623769530000|2021-06-15 15:05:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1623769540000|2021-06-15 15:05:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|3
1623769550000|2021-06-15 15:05:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1623769560000|2021-06-15 15:06:00|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|3
1623769570000|2021-06-15 15:06:10|2469|2463|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|4
1623769580000|2021-06-15 15:06:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1623769590000|2021-06-15 15:06:30|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1623769650000|2021-06-15 15:07:30|2470.3|2464.3|2470.8|2464.8|2471|2465|2470.3|2464.3|3
1623769670000|2021-06-15 15:07:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1623769680000|2021-06-15 15:08:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1623769690000|2021-06-15 15:08:10|2470|2464|2469.5|2463.5|2470|2464|2469.3|2463.3|4
1623769710000|2021-06-15 15:08:30|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1623769740000|2021-06-15 15:09:00|2470|2464|2470|2464|2470.3|2464.3|2469.8|2463.8|5
1623769750000|2021-06-15 15:09:10|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1623769760000|2021-06-15 15:09:20|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|3
1623769770000|2021-06-15 15:09:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1623769780000|2021-06-15 15:09:40|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1623769790000|2021-06-15 15:09:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1623769800000|2021-06-15 15:10:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1623769820000|2021-06-15 15:10:20|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470|2464|4
1623769840000|2021-06-15 15:10:40|2470|2464|2470|2464|2470|2464|2469.5|2463.5|3
1623769850000|2021-06-15 15:10:50|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1623769860000|2021-06-15 15:11:00|2470.3|2464.3|2471|2465|2471.3|2465.3|2470.3|2464.3|4
1623769870000|2021-06-15 15:11:10|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1623769880000|2021-06-15 15:11:20|2470.8|2464.8|2470|2464|2470.8|2464.8|2470|2464|3
1623769890000|2021-06-15 15:11:30|2470.3|2464.3|2470|2464|2470.3|2464.3|2469.8|2463.8|4
1623769900000|2021-06-15 15:11:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|3
1623769910000|2021-06-15 15:11:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1623769920000|2021-06-15 15:12:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1623769930000|2021-06-15 15:12:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1623769940000|2021-06-15 15:12:20|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|4
1623769950000|2021-06-15 15:12:30|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1623769960000|2021-06-15 15:12:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1623770020000|2021-06-15 15:13:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1623770030000|2021-06-15 15:13:50|2469|2463|2468.8|2462.8|2469|2463|2468.5|2462.5|3
1623770040000|2021-06-15 15:14:00|2469.3|2463.3|2468.3|2462.3|2469.3|2463.3|2468.3|2462.3|3
1623770050000|2021-06-15 15:14:10|2468|2462|2468|2462|2468|2462|2468|2462|1
1623770060000|2021-06-15 15:14:20|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1623770070000|2021-06-15 15:14:30|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|4
1623770080000|2021-06-15 15:14:40|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1623770100000|2021-06-15 15:15:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1623770110000|2021-06-15 15:15:10|2466.8|2460.8|2467.8|2461.8|2467.8|2461.8|2466.8|2460.8|3
1623770120000|2021-06-15 15:15:20|2468|2462|2468.5|2462.5|2468.8|2462.8|2468|2462|5
1623770130000|2021-06-15 15:15:30|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|6
1623770150000|2021-06-15 15:15:50|2469.3|2463.3|2468.3|2462.3|2469.3|2463.3|2468.3|2462.3|2
1623770160000|2021-06-15 15:16:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1623770190000|2021-06-15 15:16:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1623770200000|2021-06-15 15:16:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1623770210000|2021-06-15 15:16:50|2469.3|2463.3|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1623770220000|2021-06-15 15:17:00|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|6
1623770230000|2021-06-15 15:17:10|2470.3|2464.3|2469.3|2463.3|2470.5|2464.5|2469.3|2463.3|7
1623770240000|2021-06-15 15:17:20|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1623770290000|2021-06-15 15:18:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1623770300000|2021-06-15 15:18:20|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1623770310000|2021-06-15 15:18:30|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1623770320000|2021-06-15 15:18:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1623770340000|2021-06-15 15:19:00|2469|2463|2469|2463|2469|2463|2468.8|2462.8|5
1623770350000|2021-06-15 15:19:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1623770380000|2021-06-15 15:19:40|2469.5|2463.5|2471|2465|2471|2465|2469.5|2463.5|2
1623770400000|2021-06-15 15:20:00|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471|2465|3
1623770410000|2021-06-15 15:20:10|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1623770430000|2021-06-15 15:20:30|2471.3|2465.3|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|5
1623770440000|2021-06-15 15:20:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470|2464|3
1623770460000|2021-06-15 15:21:00|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|2
1623770470000|2021-06-15 15:21:10|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1623770490000|2021-06-15 15:21:30|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1623770510000|2021-06-15 15:21:50|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1623770520000|2021-06-15 15:22:00|2472.3|2466.3|2474|2468|2474.5|2468.5|2472.3|2466.3|5
1623770530000|2021-06-15 15:22:10|2473.8|2467.8|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|4
1623770540000|2021-06-15 15:22:20|2473.8|2467.8|2474.5|2468.5|2475|2469|2473.8|2467.8|7
1623770550000|2021-06-15 15:22:30|2474.3|2468.3|2473.5|2467.5|2475|2469|2473.5|2467.5|9
1623770560000|2021-06-15 15:22:40|2474|2468|2474|2468|2474.5|2468.5|2474|2468|5
1623770570000|2021-06-15 15:22:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623770580000|2021-06-15 15:23:00|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1623770590000|2021-06-15 15:23:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623770600000|2021-06-15 15:23:20|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1623770610000|2021-06-15 15:23:30|2474|2468|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|3
1623770640000|2021-06-15 15:24:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|3
1623770650000|2021-06-15 15:24:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623770660000|2021-06-15 15:24:20|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1623770670000|2021-06-15 15:24:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1623770690000|2021-06-15 15:24:50|2474.3|2468.3|2474|2468|2474.5|2468.5|2474|2468|5
1623770700000|2021-06-15 15:25:00|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1623770750000|2021-06-15 15:25:50|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623770790000|2021-06-15 15:26:30|2473.5|2467.5|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|4
1623770800000|2021-06-15 15:26:40|2473|2467|2473|2467|2473|2467|2473|2467|1
1623770810000|2021-06-15 15:26:50|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1623770850000|2021-06-15 15:27:30|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|4
1623770870000|2021-06-15 15:27:50|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|4
1623770880000|2021-06-15 15:28:00|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|2
1623770900000|2021-06-15 15:28:20|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1623770920000|2021-06-15 15:28:40|2473.3|2467.3|2474|2468|2474.3|2468.3|2473.3|2467.3|4
1623770930000|2021-06-15 15:28:50|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1623770940000|2021-06-15 15:29:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623770950000|2021-06-15 15:29:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|3
1623770970000|2021-06-15 15:29:30|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1623770980000|2021-06-15 15:29:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|3
1623770990000|2021-06-15 15:29:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473|2467|3
1623771000000|2021-06-15 15:30:00|2473|2467|2473.3|2467.3|2473.5|2467.5|2472.8|2466.8|9
1623771010000|2021-06-15 15:30:10|2472.8|2466.8|2471|2465|2472.8|2466.8|2470.8|2464.8|10
1623771020000|2021-06-15 15:30:20|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|6
1623771030000|2021-06-15 15:30:30|2470.5|2464.5|2470|2464|2470.5|2464.5|2470|2464|3
1623771040000|2021-06-15 15:30:40|2469.5|2463.5|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|7
1623771050000|2021-06-15 15:30:50|2469.5|2463.5|2471|2465|2471.8|2465.8|2469.5|2463.5|12
1623771060000|2021-06-15 15:31:00|2470.8|2464.8|2471|2465|2471.8|2465.8|2470.8|2464.8|5
1623771070000|2021-06-15 15:31:10|2470.5|2464.5|2471.8|2465.8|2472|2466|2470.5|2464.5|9
1623771080000|2021-06-15 15:31:20|2472|2466|2472.3|2466.3|2472.5|2466.5|2471.8|2465.8|9
1623771090000|2021-06-15 15:31:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|5
1623771100000|2021-06-15 15:31:40|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1623771110000|2021-06-15 15:31:50|2471.5|2465.5|2471.5|2465.5|2472|2466|2471.3|2465.3|8
1623771120000|2021-06-15 15:32:00|2471.8|2465.8|2470.5|2464.5|2471.8|2465.8|2470.5|2464.5|6
1623771130000|2021-06-15 15:32:10|2470.3|2464.3|2470.3|2464.3|2471.5|2465.5|2470.3|2464.3|9
1623771140000|2021-06-15 15:32:20|2470|2464|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|7
1623771150000|2021-06-15 15:32:30|2470|2464|2470|2464|2470.5|2464.5|2470|2464|4
1623771160000|2021-06-15 15:32:40|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1623771170000|2021-06-15 15:32:50|2469.5|2463.5|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|4
1623771190000|2021-06-15 15:33:10|2469|2463|2468|2462|2469|2463|2468|2462|4
1623771200000|2021-06-15 15:33:20|2467.8|2461.8|2468.8|2462.8|2469|2463|2467.3|2461.3|6
1623771210000|2021-06-15 15:33:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1623771220000|2021-06-15 15:33:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1623771230000|2021-06-15 15:33:50|2468|2462|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|5
1623771240000|2021-06-15 15:34:00|2468|2462|2467.8|2461.8|2468|2462|2467.5|2461.5|9
1623771250000|2021-06-15 15:34:10|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|6
1623771260000|2021-06-15 15:34:20|2467.8|2461.8|2467.8|2461.8|2468|2462|2467.3|2461.3|5
1623771270000|2021-06-15 15:34:30|2468|2462|2467.3|2461.3|2468|2462|2467.3|2461.3|3
1623771280000|2021-06-15 15:34:40|2467|2461|2466.8|2460.8|2467|2461|2466.5|2460.5|4
1623771290000|2021-06-15 15:34:50|2466.5|2460.5|2469|2463|2469|2463|2466.5|2460.5|6
1623771300000|2021-06-15 15:35:00|2469.3|2463.3|2470.3|2464.3|2470.3|2464.3|2469.3|2463.3|11
1623771310000|2021-06-15 15:35:10|2470|2464|2469|2463|2470|2464|2469|2463|4
1623771320000|2021-06-15 15:35:20|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|3
1623771330000|2021-06-15 15:35:30|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1623771340000|2021-06-15 15:35:40|2469|2463|2469.3|2463.3|2469.8|2463.8|2468.8|2462.8|5
1623771350000|2021-06-15 15:35:50|2469|2463|2469|2463|2469|2463|2468.8|2462.8|3
1623771360000|2021-06-15 15:36:00|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1623771370000|2021-06-15 15:36:10|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1623771390000|2021-06-15 15:36:30|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|3
1623771430000|2021-06-15 15:37:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1623771440000|2021-06-15 15:37:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1623771450000|2021-06-15 15:37:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1623771470000|2021-06-15 15:37:50|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1623771480000|2021-06-15 15:38:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1623771530000|2021-06-15 15:38:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1623771550000|2021-06-15 15:39:10|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|3
1623771570000|2021-06-15 15:39:30|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|3
1623771610000|2021-06-15 15:40:10|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1623771630000|2021-06-15 15:40:30|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1623771650000|2021-06-15 15:40:50|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|2
1623771670000|2021-06-15 15:41:10|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1623771680000|2021-06-15 15:41:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1623771780000|2021-06-15 15:43:00|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1623771790000|2021-06-15 15:43:10|2468.8|2462.8|2471|2465|2471|2465|2468.8|2462.8|4
1623771820000|2021-06-15 15:43:40|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1623771830000|2021-06-15 15:43:50|2471.3|2465.3|2470.3|2464.3|2471.3|2465.3|2470|2464|5
1623771880000|2021-06-15 15:44:40|2470.5|2464.5|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|3
1623771890000|2021-06-15 15:44:50|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|4
1623771900000|2021-06-15 15:45:00|2472.3|2466.3|2473.3|2467.3|2473.5|2467.5|2472.3|2466.3|6
1623771910000|2021-06-15 15:45:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1623771950000|2021-06-15 15:45:50|2473.5|2467.5|2473|2467|2474.3|2468.3|2473|2467|7
1623771960000|2021-06-15 15:46:00|2472.8|2466.8|2473.3|2467.3|2473.5|2467.5|2472.8|2466.8|5
1623771970000|2021-06-15 15:46:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|6
1623771980000|2021-06-15 15:46:20|2472.8|2466.8|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|4
1623772020000|2021-06-15 15:47:00|2471.5|2465.5|2469.3|2463.3|2471.5|2465.5|2469.3|2463.3|6
1623772030000|2021-06-15 15:47:10|2469.5|2463.5|2469.8|2463.8|2470|2464|2469.5|2463.5|3
1623772050000|2021-06-15 15:47:30|2468.8|2462.8|2468|2462|2468.8|2462.8|2467.8|2461.8|5
1623772080000|2021-06-15 15:48:00|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1623772090000|2021-06-15 15:48:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1623772110000|2021-06-15 15:48:30|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1623772130000|2021-06-15 15:48:50|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1623772160000|2021-06-15 15:49:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1623772170000|2021-06-15 15:49:30|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1623772180000|2021-06-15 15:49:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1623772190000|2021-06-15 15:49:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1623772210000|2021-06-15 15:50:10|2467|2461|2466|2460|2467|2461|2466|2460|3
1623772230000|2021-06-15 15:50:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623772280000|2021-06-15 15:51:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1623772290000|2021-06-15 15:51:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2464.8|2458.8|4
1623772300000|2021-06-15 15:51:40|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|3
1623772310000|2021-06-15 15:51:50|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1623772320000|2021-06-15 15:52:00|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1623772330000|2021-06-15 15:52:10|2464.3|2458.3|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|3
1623772340000|2021-06-15 15:52:20|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1623772350000|2021-06-15 15:52:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1623772360000|2021-06-15 15:52:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1623772430000|2021-06-15 15:53:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1623772440000|2021-06-15 15:54:00|2463.5|2457.5|2462.3|2456.3|2463.5|2457.5|2462.3|2456.3|2
1623772450000|2021-06-15 15:54:10|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1623772500000|2021-06-15 15:55:00|2462|2456|2460.8|2454.8|2462|2456|2460.8|2454.8|5
1623772520000|2021-06-15 15:55:20|2460.5|2454.5|2459.8|2453.8|2460.5|2454.5|2459.8|2453.8|3
1623772530000|2021-06-15 15:55:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1623772540000|2021-06-15 15:55:40|2459.5|2453.5|2460.5|2454.5|2460.8|2454.8|2459.5|2453.5|3
1623772560000|2021-06-15 15:56:00|2460.8|2454.8|2461.3|2455.3|2461.5|2455.5|2460.8|2454.8|5
1623772570000|2021-06-15 15:56:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1623772580000|2021-06-15 15:56:20|2461.8|2455.8|2462|2456|2462.3|2456.3|2461.8|2455.8|6
1623772650000|2021-06-15 15:57:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1623772690000|2021-06-15 15:58:10|2461.3|2455.3|2460.3|2454.3|2461.3|2455.3|2460.3|2454.3|3
1623772700000|2021-06-15 15:58:20|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|2
1623772720000|2021-06-15 15:58:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623772730000|2021-06-15 15:58:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623772790000|2021-06-15 15:59:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623772830000|2021-06-15 16:00:30|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1623772880000|2021-06-15 16:01:20|2460|2454|2460|2454|2460|2454|2460|2454|1
1623772900000|2021-06-15 16:01:40|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|3
1623772920000|2021-06-15 16:02:00|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1623772930000|2021-06-15 16:02:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1623772940000|2021-06-15 16:02:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1623772960000|2021-06-15 16:02:40|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1623772980000|2021-06-15 16:03:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1623772990000|2021-06-15 16:03:10|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|2
1623773000000|2021-06-15 16:03:20|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1623773010000|2021-06-15 16:03:30|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1623773020000|2021-06-15 16:03:40|2460|2454|2460|2454|2460|2454|2460|2454|1
1623773070000|2021-06-15 16:04:30|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1623773080000|2021-06-15 16:04:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623773170000|2021-06-15 16:06:10|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1623773180000|2021-06-15 16:06:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1623773220000|2021-06-15 16:07:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1623773250000|2021-06-15 16:07:30|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1623773310000|2021-06-15 16:08:30|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1623773320000|2021-06-15 16:08:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1623773340000|2021-06-15 16:09:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1623773440000|2021-06-15 16:10:40|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|2
1623773450000|2021-06-15 16:10:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1623773460000|2021-06-15 16:11:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1623773600000|2021-06-15 16:13:20|2462.3|2456.3|2462.3|2456.3|2463|2457|2462.3|2456.3|4
1623773770000|2021-06-15 16:16:10|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|5
1623773790000|2021-06-15 16:16:30|2464|2458|2463.3|2457.3|2464|2458|2463.3|2457.3|3
1623773810000|2021-06-15 16:16:50|2463|2457|2461.8|2455.8|2463|2457|2461.8|2455.8|3
1623773880000|2021-06-15 16:18:00|2461.3|2455.3|2460.3|2454.3|2461.3|2455.3|2460.3|2454.3|2
1623773890000|2021-06-15 16:18:10|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1623773910000|2021-06-15 16:18:30|2460|2454|2460|2454|2460|2454|2460|2454|1
1623773920000|2021-06-15 16:18:40|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|2
1623773930000|2021-06-15 16:18:50|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|2
1623773940000|2021-06-15 16:19:00|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.5|2455.5|3
1623774060000|2021-06-15 16:21:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1623774160000|2021-06-15 16:22:40|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|4
1623774200000|2021-06-15 16:23:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1623774240000|2021-06-15 16:24:00|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|2
1623774260000|2021-06-15 16:24:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1623774290000|2021-06-15 16:24:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|5
1623774300000|2021-06-15 16:25:00|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1623774430000|2021-06-15 16:27:10|2461.5|2455.5|2461.5|2455.5|2462|2456|2461.3|2455.3|6
1623774550000|2021-06-15 16:29:10|2461.3|2455.3|2460.3|2454.3|2461.3|2455.3|2459.8|2453.8|3
1623774680000|2021-06-15 16:31:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623774690000|2021-06-15 16:31:30|2461.3|2455.3|2461.8|2455.8|2462.3|2456.3|2461.3|2455.3|5
1623774750000|2021-06-15 16:32:30|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1623774830000|2021-06-15 16:33:50|2461.5|2455.5|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|3
1623774840000|2021-06-15 16:34:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1623774880000|2021-06-15 16:34:40|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1623774920000|2021-06-15 16:35:20|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1623775020000|2021-06-15 16:37:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1623775060000|2021-06-15 16:37:40|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|2
1623775410000|2021-06-15 16:43:30|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1623775420000|2021-06-15 16:43:40|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1623775510000|2021-06-15 16:45:10|2461|2455|2461|2455|2461|2455|2461|2455|1
1623775520000|2021-06-15 16:45:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1623775560000|2021-06-15 16:46:00|2461|2455|2459.8|2453.8|2461|2455|2459.8|2453.8|2
1623775650000|2021-06-15 16:47:30|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1623775690000|2021-06-15 16:48:10|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|4
1623775700000|2021-06-15 16:48:20|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|2
1623775710000|2021-06-15 16:48:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623775720000|2021-06-15 16:48:40|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459|2453|4
1623775790000|2021-06-15 16:49:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623775810000|2021-06-15 16:50:10|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|2
1623775830000|2021-06-15 16:50:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623775870000|2021-06-15 16:51:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1623775910000|2021-06-15 16:51:50|2459|2453|2459.5|2453.5|2459.5|2453.5|2459|2453|2
1623775990000|2021-06-15 16:53:10|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1623776010000|2021-06-15 16:53:30|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|2
1623776030000|2021-06-15 16:53:50|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1623776040000|2021-06-15 16:54:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623776110000|2021-06-15 16:55:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623776260000|2021-06-15 16:57:40|2458.1|2452.1|2457.4|2451.4|2458.1|2452.1|2457.1|2451.1|3
1623776270000|2021-06-15 16:57:50|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623776280000|2021-06-15 16:58:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623776300000|2021-06-15 16:58:20|2456.9|2450.9|2457.6|2451.6|2457.6|2451.6|2456.9|2450.9|4
1623776310000|2021-06-15 16:58:30|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1623776340000|2021-06-15 16:59:00|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|2
1623776350000|2021-06-15 16:59:10|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623776360000|2021-06-15 16:59:20|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623801720000|2021-06-16 00:02:00|2458|2452|2459|2453|2459|2453|2457.8|2451.8|5
1623801730000|2021-06-16 00:02:10|2459.1|2453.1|2459.3|2453.3|2459.3|2453.3|2459.1|2453.1|2
1623801890000|2021-06-16 00:04:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623802000000|2021-06-16 00:06:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1623802260000|2021-06-16 00:11:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623802320000|2021-06-16 00:12:00|2458.6|2452.6|2457.3|2451.3|2458.6|2452.6|2457.3|2451.3|2
1623802330000|2021-06-16 00:12:10|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1623802460000|2021-06-16 00:14:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623802620000|2021-06-16 00:17:00|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623802670000|2021-06-16 00:17:50|2455.9|2449.9|2455.5|2449.5|2455.9|2449.9|2455.5|2449.5|2
1623802720000|2021-06-16 00:18:40|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1623802770000|2021-06-16 00:19:30|2456.5|2450.5|2456.6|2450.6|2456.6|2450.6|2456.5|2450.5|2
1623802830000|2021-06-16 00:20:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623802850000|2021-06-16 00:20:50|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|2
1623802940000|2021-06-16 00:22:20|2457|2451|2456.3|2450.3|2457|2451|2456.3|2450.3|3
1623803070000|2021-06-16 00:24:30|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1623803110000|2021-06-16 00:25:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1623803230000|2021-06-16 00:27:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1623803330000|2021-06-16 00:28:50|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1623803390000|2021-06-16 00:29:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623803710000|2021-06-16 00:35:10|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623803770000|2021-06-16 00:36:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1623804430000|2021-06-16 00:47:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1623804490000|2021-06-16 00:48:10|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1623804520000|2021-06-16 00:48:40|2457.6|2451.6|2457.3|2451.3|2457.6|2451.6|2457.3|2451.3|3
1623804550000|2021-06-16 00:49:10|2458.3|2452.3|2458.4|2452.4|2458.4|2452.4|2458.3|2452.3|2
1623804620000|2021-06-16 00:50:20|2457.8|2451.8|2458.6|2452.6|2458.6|2452.6|2457.8|2451.8|2
1623804630000|2021-06-16 00:50:30|2459|2453|2459.3|2453.3|2459.3|2453.3|2458.5|2452.5|3
1623804640000|2021-06-16 00:50:40|2459.6|2453.6|2460.3|2454.3|2460.3|2454.3|2459.6|2453.6|2
1623804680000|2021-06-16 00:51:20|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623804850000|2021-06-16 00:54:10|2460.6|2454.6|2461.8|2455.8|2461.8|2455.8|2460.6|2454.6|3
1623804920000|2021-06-16 00:55:20|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623804930000|2021-06-16 00:55:30|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1623805200000|2021-06-16 01:00:00|2462|2456|2463.1|2457.1|2463.1|2457.1|2462|2456|7
1623805210000|2021-06-16 01:00:10|2463|2457|2462.6|2456.6|2463.4|2457.4|2462.6|2456.6|7
1623805220000|2021-06-16 01:00:20|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|3
1623805230000|2021-06-16 01:00:30|2463.4|2457.4|2463.5|2457.5|2463.5|2457.5|2463.4|2457.4|2
1623805240000|2021-06-16 01:00:40|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1623805250000|2021-06-16 01:00:50|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.3|2457.3|6
1623805260000|2021-06-16 01:01:00|2463.9|2457.9|2463.1|2457.1|2463.9|2457.9|2462.3|2456.3|8
1623805270000|2021-06-16 01:01:10|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|7
1623805280000|2021-06-16 01:01:20|2464.1|2458.1|2463.5|2457.5|2464.1|2458.1|2463.5|2457.5|2
1623805290000|2021-06-16 01:01:30|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|4
1623805300000|2021-06-16 01:01:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1623805320000|2021-06-16 01:02:00|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1623805330000|2021-06-16 01:02:10|2463.6|2457.6|2463.3|2457.3|2463.6|2457.6|2462.8|2456.8|4
1623805350000|2021-06-16 01:02:30|2463|2457|2462.3|2456.3|2463|2457|2462.3|2456.3|4
1623805360000|2021-06-16 01:02:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|3
1623805370000|2021-06-16 01:02:50|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|4
1623805380000|2021-06-16 01:03:00|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|4
1623805390000|2021-06-16 01:03:10|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|4
1623805400000|2021-06-16 01:03:20|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1623805410000|2021-06-16 01:03:30|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623805420000|2021-06-16 01:03:40|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1623805430000|2021-06-16 01:03:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1623805440000|2021-06-16 01:04:00|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|5
1623805450000|2021-06-16 01:04:10|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1623805460000|2021-06-16 01:04:20|2463.4|2457.4|2462.6|2456.6|2463.4|2457.4|2462.5|2456.5|5
1623805470000|2021-06-16 01:04:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1623805480000|2021-06-16 01:04:40|2463|2457|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|4
1623805490000|2021-06-16 01:04:50|2463.5|2457.5|2463.8|2457.8|2464|2458|2463.5|2457.5|5
1623805500000|2021-06-16 01:05:00|2464|2458|2464.1|2458.1|2464.1|2458.1|2464|2458|2
1623805510000|2021-06-16 01:05:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|4
1623805520000|2021-06-16 01:05:20|2463.6|2457.6|2462.8|2456.8|2463.6|2457.6|2462.8|2456.8|5
1623805530000|2021-06-16 01:05:30|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|3
1623805540000|2021-06-16 01:05:40|2463|2457|2463|2457|2463.1|2457.1|2462.9|2456.9|4
1623805550000|2021-06-16 01:05:50|2462.8|2456.8|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|5
1623805560000|2021-06-16 01:06:00|2463|2457|2464.4|2458.4|2464.4|2458.4|2463|2457|2
1623805570000|2021-06-16 01:06:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1623805580000|2021-06-16 01:06:20|2463.6|2457.6|2463.5|2457.5|2463.6|2457.6|2463.5|2457.5|2
1623805590000|2021-06-16 01:06:30|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623805650000|2021-06-16 01:07:30|2463.3|2457.3|2462.4|2456.4|2463.3|2457.3|2462.4|2456.4|5
1623805660000|2021-06-16 01:07:40|2462.6|2456.6|2462.5|2456.5|2462.6|2456.6|2462.5|2456.5|2
1623805670000|2021-06-16 01:07:50|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1623805680000|2021-06-16 01:08:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1623805700000|2021-06-16 01:08:20|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1623805710000|2021-06-16 01:08:30|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623805730000|2021-06-16 01:08:50|2461.6|2455.6|2461.8|2455.8|2462.1|2456.1|2461.6|2455.6|4
1623805740000|2021-06-16 01:09:00|2462|2456|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|3
1623805750000|2021-06-16 01:09:10|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623805760000|2021-06-16 01:09:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623805780000|2021-06-16 01:09:40|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1623805790000|2021-06-16 01:09:50|2462.8|2456.8|2463.5|2457.5|2463.8|2457.8|2462.8|2456.8|5
1623805800000|2021-06-16 01:10:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1623805810000|2021-06-16 01:10:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1623805820000|2021-06-16 01:10:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1623805830000|2021-06-16 01:10:30|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1623805850000|2021-06-16 01:10:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1623805880000|2021-06-16 01:11:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623805890000|2021-06-16 01:11:30|2464.6|2458.6|2464.5|2458.5|2464.6|2458.6|2464.5|2458.5|2
1623805900000|2021-06-16 01:11:40|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.5|2458.5|5
1623805910000|2021-06-16 01:11:50|2464.8|2458.8|2464.9|2458.9|2464.9|2458.9|2464.8|2458.8|2
1623805920000|2021-06-16 01:12:00|2465.4|2459.4|2465.8|2459.8|2466.3|2460.3|2465.4|2459.4|4
1623805930000|2021-06-16 01:12:10|2465.9|2459.9|2466.9|2460.9|2467|2461|2465.9|2459.9|5
1623805940000|2021-06-16 01:12:20|2466.6|2460.6|2466.5|2460.5|2466.6|2460.6|2466.5|2460.5|4
1623805950000|2021-06-16 01:12:30|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.5|2459.5|5
1623806050000|2021-06-16 01:14:10|2465.5|2459.5|2465.1|2459.1|2465.5|2459.5|2465.1|2459.1|3
1623806070000|2021-06-16 01:14:30|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|2
1623806090000|2021-06-16 01:14:50|2464.6|2458.6|2464.6|2458.6|2464.8|2458.8|2464.6|2458.6|3
1623806100000|2021-06-16 01:15:00|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1623806110000|2021-06-16 01:15:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623806120000|2021-06-16 01:15:20|2464.3|2458.3|2464.6|2458.6|2464.6|2458.6|2464.3|2458.3|3
1623806130000|2021-06-16 01:15:30|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|3
1623806140000|2021-06-16 01:15:40|2464.5|2458.5|2463.6|2457.6|2464.5|2458.5|2463.6|2457.6|4
1623806160000|2021-06-16 01:16:00|2463.8|2457.8|2464.1|2458.1|2464.1|2458.1|2463.8|2457.8|2
1623806170000|2021-06-16 01:16:10|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|2
1623806190000|2021-06-16 01:16:30|2464.9|2458.9|2464.8|2458.8|2465.1|2459.1|2464.8|2458.8|4
1623806220000|2021-06-16 01:17:00|2465|2459|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|6
1623806230000|2021-06-16 01:17:10|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|4
1623806240000|2021-06-16 01:17:20|2466|2460|2466.1|2460.1|2466.1|2460.1|2466|2460|2
1623806250000|2021-06-16 01:17:30|2465.9|2459.9|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|6
1623806280000|2021-06-16 01:18:00|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1623806290000|2021-06-16 01:18:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1623806300000|2021-06-16 01:18:20|2465.5|2459.5|2465.6|2459.6|2465.6|2459.6|2465.5|2459.5|4
1623806340000|2021-06-16 01:19:00|2465.8|2459.8|2466.4|2460.4|2466.4|2460.4|2465.8|2459.8|2
1623806350000|2021-06-16 01:19:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.5|2460.5|3
1623806380000|2021-06-16 01:19:40|2466.5|2460.5|2466.6|2460.6|2466.6|2460.6|2466.5|2460.5|2
1623806400000|2021-06-16 01:20:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1623806410000|2021-06-16 01:20:10|2466.9|2460.9|2466.8|2460.8|2466.9|2460.9|2466.8|2460.8|2
1623806420000|2021-06-16 01:20:20|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1623806430000|2021-06-16 01:20:30|2467.3|2461.3|2467.1|2461.1|2467.3|2461.3|2467.1|2461.1|2
1623806440000|2021-06-16 01:20:40|2467|2461|2467.1|2461.1|2467.1|2461.1|2467|2461|2
1623806450000|2021-06-16 01:20:50|2467.4|2461.4|2467.4|2461.4|2467.9|2461.9|2467.4|2461.4|5
1623806460000|2021-06-16 01:21:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1623806470000|2021-06-16 01:21:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1623806480000|2021-06-16 01:21:20|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1623806490000|2021-06-16 01:21:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|3
1623806500000|2021-06-16 01:21:40|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1623806510000|2021-06-16 01:21:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|3
1623806520000|2021-06-16 01:22:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1623806540000|2021-06-16 01:22:20|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1623806590000|2021-06-16 01:23:10|2466.4|2460.4|2466.3|2460.3|2466.4|2460.4|2466.3|2460.3|2
1623806620000|2021-06-16 01:23:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623806630000|2021-06-16 01:23:50|2465.5|2459.5|2464.4|2458.4|2465.5|2459.5|2464.4|2458.4|4
1623806640000|2021-06-16 01:24:00|2464.3|2458.3|2464.6|2458.6|2464.6|2458.6|2464.3|2458.3|2
1623806650000|2021-06-16 01:24:10|2464.1|2458.1|2464.3|2458.3|2464.3|2458.3|2464.1|2458.1|2
1623806670000|2021-06-16 01:24:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1623806710000|2021-06-16 01:25:10|2464.1|2458.1|2464.5|2458.5|2464.5|2458.5|2464.1|2458.1|3
1623806720000|2021-06-16 01:25:20|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|2
1623806730000|2021-06-16 01:25:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|5
1623806740000|2021-06-16 01:25:40|2465.5|2459.5|2466|2460|2466|2460|2465.5|2459.5|2
1623806750000|2021-06-16 01:25:50|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1623806760000|2021-06-16 01:26:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|3
1623806770000|2021-06-16 01:26:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1623806790000|2021-06-16 01:26:30|2465.8|2459.8|2465.5|2459.5|2466|2460|2465.5|2459.5|9
1623806800000|2021-06-16 01:26:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623806820000|2021-06-16 01:27:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1623806830000|2021-06-16 01:27:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623806840000|2021-06-16 01:27:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623806850000|2021-06-16 01:27:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623806860000|2021-06-16 01:27:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623806870000|2021-06-16 01:27:50|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465|2459|5
1623806880000|2021-06-16 01:28:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623806910000|2021-06-16 01:28:30|2465.8|2459.8|2465|2459|2465.8|2459.8|2465|2459|3
1623806920000|2021-06-16 01:28:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623806940000|2021-06-16 01:29:00|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1623806950000|2021-06-16 01:29:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1623806970000|2021-06-16 01:29:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1623806980000|2021-06-16 01:29:40|2464.8|2458.8|2464.6|2458.6|2464.8|2458.8|2464.6|2458.6|2
1623806990000|2021-06-16 01:29:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623807000000|2021-06-16 01:30:00|2464.3|2458.3|2464.1|2458.1|2464.3|2458.3|2464.1|2458.1|2
1623807010000|2021-06-16 01:30:10|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623807030000|2021-06-16 01:30:30|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1623807040000|2021-06-16 01:30:40|2462.9|2456.9|2462.5|2456.5|2462.9|2456.9|2462.5|2456.5|3
1623807050000|2021-06-16 01:30:50|2462.6|2456.6|2462.1|2456.1|2463.1|2457.1|2461.9|2455.9|7
1623807070000|2021-06-16 01:31:10|2461.9|2455.9|2461.8|2455.8|2461.9|2455.9|2461.8|2455.8|2
1623807080000|2021-06-16 01:31:20|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|3
1623807090000|2021-06-16 01:31:30|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|3
1623807110000|2021-06-16 01:31:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623807120000|2021-06-16 01:32:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1623807130000|2021-06-16 01:32:10|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1623807150000|2021-06-16 01:32:30|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1623807160000|2021-06-16 01:32:40|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623807170000|2021-06-16 01:32:50|2461.8|2455.8|2462.4|2456.4|2462.4|2456.4|2461.8|2455.8|4
1623807180000|2021-06-16 01:33:00|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623807190000|2021-06-16 01:33:10|2462.8|2456.8|2463.1|2457.1|2463.8|2457.8|2462.8|2456.8|4
1623807210000|2021-06-16 01:33:30|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1623807230000|2021-06-16 01:33:50|2463.5|2457.5|2464.4|2458.4|2464.4|2458.4|2463.5|2457.5|6
1623807240000|2021-06-16 01:34:00|2464.6|2458.6|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|4
1623807250000|2021-06-16 01:34:10|2464.5|2458.5|2464.4|2458.4|2464.5|2458.5|2464.4|2458.4|2
1623807260000|2021-06-16 01:34:20|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1623807280000|2021-06-16 01:34:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1623807290000|2021-06-16 01:34:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1623807300000|2021-06-16 01:35:00|2464.8|2458.8|2465.4|2459.4|2465.8|2459.8|2464.8|2458.8|10
1623807310000|2021-06-16 01:35:10|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|3
1623807320000|2021-06-16 01:35:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1623807330000|2021-06-16 01:35:30|2465.3|2459.3|2465.4|2459.4|2465.6|2459.6|2465.3|2459.3|4
1623807350000|2021-06-16 01:35:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2464.9|2458.9|4
1623807410000|2021-06-16 01:36:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1623807420000|2021-06-16 01:37:00|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|2
1623807450000|2021-06-16 01:37:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1623807470000|2021-06-16 01:37:50|2465|2459|2465.4|2459.4|2465.4|2459.4|2465|2459|3
1623807480000|2021-06-16 01:38:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|3
1623807510000|2021-06-16 01:38:30|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465|2459|5
1623807530000|2021-06-16 01:38:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623807540000|2021-06-16 01:39:00|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|3
1623807550000|2021-06-16 01:39:10|2466|2460|2466.1|2460.1|2466.3|2460.3|2466|2460|3
1623807560000|2021-06-16 01:39:20|2465.9|2459.9|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|8
1623807570000|2021-06-16 01:39:30|2467|2461|2467.5|2461.5|2467.8|2461.8|2466.9|2460.9|8
1623807600000|2021-06-16 01:40:00|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|5
1623807610000|2021-06-16 01:40:10|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|3
1623807630000|2021-06-16 01:40:30|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466|2460|5
1623807640000|2021-06-16 01:40:40|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|3
1623807660000|2021-06-16 01:41:00|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|4
1623807680000|2021-06-16 01:41:20|2467|2461|2466.9|2460.9|2467|2461|2466.8|2460.8|3
1623807690000|2021-06-16 01:41:30|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1623807720000|2021-06-16 01:42:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623807780000|2021-06-16 01:43:00|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|2
1623807790000|2021-06-16 01:43:10|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1623807810000|2021-06-16 01:43:30|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|3
1623807830000|2021-06-16 01:43:50|2464.6|2458.6|2464.9|2458.9|2465|2459|2464.6|2458.6|3
1623807840000|2021-06-16 01:44:00|2464.8|2458.8|2464.9|2458.9|2464.9|2458.9|2464.8|2458.8|2
1623807850000|2021-06-16 01:44:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1623807860000|2021-06-16 01:44:20|2464.9|2458.9|2464.3|2458.3|2465|2459|2464.3|2458.3|4
1623807870000|2021-06-16 01:44:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1623807880000|2021-06-16 01:44:40|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1623807890000|2021-06-16 01:44:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1623807920000|2021-06-16 01:45:20|2464|2458|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|4
1623807930000|2021-06-16 01:45:30|2463.6|2457.6|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|3
1623807950000|2021-06-16 01:45:50|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623807960000|2021-06-16 01:46:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1623807970000|2021-06-16 01:46:10|2464.3|2458.3|2464.6|2458.6|2464.6|2458.6|2464.3|2458.3|3
1623807980000|2021-06-16 01:46:20|2464.8|2458.8|2464.8|2458.8|2464.9|2458.9|2464.8|2458.8|3
1623808010000|2021-06-16 01:46:50|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|4
1623808020000|2021-06-16 01:47:00|2465.4|2459.4|2464.5|2458.5|2465.4|2459.4|2464.5|2458.5|3
1623808060000|2021-06-16 01:47:40|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623808090000|2021-06-16 01:48:10|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|2
1623808150000|2021-06-16 01:49:10|2463.8|2457.8|2463.5|2457.5|2463.9|2457.9|2463.5|2457.5|4
1623808170000|2021-06-16 01:49:30|2463.4|2457.4|2462.9|2456.9|2463.4|2457.4|2462.9|2456.9|4
1623808180000|2021-06-16 01:49:40|2462.6|2456.6|2462.3|2456.3|2462.6|2456.6|2462.3|2456.3|4
1623808200000|2021-06-16 01:50:00|2462.1|2456.1|2462.3|2456.3|2462.3|2456.3|2462.1|2456.1|2
1623808210000|2021-06-16 01:50:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1623808270000|2021-06-16 01:51:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1623808380000|2021-06-16 01:53:00|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1623808450000|2021-06-16 01:54:10|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|2
1623808480000|2021-06-16 01:54:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1623808510000|2021-06-16 01:55:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1623808600000|2021-06-16 01:56:40|2462.3|2456.3|2462.4|2456.4|2462.4|2456.4|2462.3|2456.3|2
1623808620000|2021-06-16 01:57:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462|2456|3
1623808760000|2021-06-16 01:59:20|2462|2456|2461.6|2455.6|2462|2456|2461.4|2455.4|6
1623808800000|2021-06-16 02:00:00|2461.8|2455.8|2462.1|2456.1|2462.1|2456.1|2461.8|2455.8|2
1623808850000|2021-06-16 02:00:50|2462.4|2456.4|2462|2456|2462.4|2456.4|2462|2456|3
1623808870000|2021-06-16 02:01:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623808880000|2021-06-16 02:01:20|2461.8|2455.8|2462.1|2456.1|2462.1|2456.1|2461.8|2455.8|2
1623808890000|2021-06-16 02:01:30|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623808910000|2021-06-16 02:01:50|2462.5|2456.5|2463.4|2457.4|2463.4|2457.4|2462.5|2456.5|5
1623808940000|2021-06-16 02:02:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1623808960000|2021-06-16 02:02:40|2463.1|2457.1|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|5
1623808970000|2021-06-16 02:02:50|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623809000000|2021-06-16 02:03:20|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623809010000|2021-06-16 02:03:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1623809030000|2021-06-16 02:03:50|2463.1|2457.1|2463.4|2457.4|2463.4|2457.4|2463.1|2457.1|4
1623809200000|2021-06-16 02:06:40|2463.1|2457.1|2462|2456|2463.1|2457.1|2462|2456|4
1623809220000|2021-06-16 02:07:00|2461.9|2455.9|2461.3|2455.3|2461.9|2455.9|2461.3|2455.3|2
1623809240000|2021-06-16 02:07:20|2461.1|2455.1|2460.5|2454.5|2461.1|2455.1|2460.5|2454.5|2
1623809250000|2021-06-16 02:07:30|2460.4|2454.4|2460.3|2454.3|2460.4|2454.4|2460.3|2454.3|2
1623809260000|2021-06-16 02:07:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623809350000|2021-06-16 02:09:10|2460.3|2454.3|2459.9|2453.9|2460.3|2454.3|2459.6|2453.6|5
1623809360000|2021-06-16 02:09:20|2460.3|2454.3|2459.4|2453.4|2460.3|2454.3|2459.4|2453.4|4
1623809390000|2021-06-16 02:09:50|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1623809500000|2021-06-16 02:11:40|2460.1|2454.1|2460.5|2454.5|2460.5|2454.5|2460.1|2454.1|3
1623809560000|2021-06-16 02:12:40|2460.1|2454.1|2459.8|2453.8|2460.1|2454.1|2459.8|2453.8|2
1623809600000|2021-06-16 02:13:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623809670000|2021-06-16 02:14:30|2459.3|2453.3|2458.5|2452.5|2459.3|2453.3|2458.5|2452.5|2
1623809690000|2021-06-16 02:14:50|2458.3|2452.3|2456|2450|2458.3|2452.3|2456|2450|4
1623809700000|2021-06-16 02:15:00|2455.9|2449.9|2456.6|2450.6|2456.8|2450.8|2455.9|2449.9|5
1623809730000|2021-06-16 02:15:30|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1623809740000|2021-06-16 02:15:40|2456.3|2450.3|2456.9|2450.9|2456.9|2450.9|2456.3|2450.3|2
1623809750000|2021-06-16 02:15:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623809810000|2021-06-16 02:16:50|2457|2451|2457|2451|2457|2451|2457|2451|1
1623809960000|2021-06-16 02:19:20|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|2
1623810090000|2021-06-16 02:21:30|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1623810100000|2021-06-16 02:21:40|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1623810150000|2021-06-16 02:22:30|2456|2450|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1623810170000|2021-06-16 02:22:50|2456|2450|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1623810210000|2021-06-16 02:23:30|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1623810600000|2021-06-16 02:30:00|2456.5|2450.5|2457.5|2451.5|2457.5|2451.5|2455.8|2449.8|7
1623810610000|2021-06-16 02:30:10|2457.3|2451.3|2457|2451|2457.3|2451.3|2456.8|2450.8|6
1623810620000|2021-06-16 02:30:20|2457.3|2451.3|2457|2451|2457.3|2451.3|2456.8|2450.8|4
1623810630000|2021-06-16 02:30:30|2456.9|2450.9|2456.1|2450.1|2456.9|2450.9|2456.1|2450.1|2
1623810640000|2021-06-16 02:30:40|2456|2450|2455.3|2449.3|2456|2450|2455.3|2449.3|3
1623810650000|2021-06-16 02:30:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.3|2449.3|3
1623810660000|2021-06-16 02:31:00|2455.5|2449.5|2454.6|2448.6|2455.6|2449.6|2454.6|2448.6|8
1623810670000|2021-06-16 02:31:10|2454.4|2448.4|2451.5|2445.5|2454.4|2448.4|2451.3|2445.3|14
1623810690000|2021-06-16 02:31:30|2451.3|2445.3|2451.5|2445.5|2451.6|2445.6|2451|2445|8
1623810700000|2021-06-16 02:31:40|2451.3|2445.3|2452.5|2446.5|2452.6|2446.6|2451.1|2445.1|8
1623810710000|2021-06-16 02:31:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623810720000|2021-06-16 02:32:00|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1623810730000|2021-06-16 02:32:10|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623810740000|2021-06-16 02:32:20|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|5
1623810750000|2021-06-16 02:32:30|2452.5|2446.5|2452.4|2446.4|2452.8|2446.8|2452.4|2446.4|4
1623810770000|2021-06-16 02:32:50|2452.5|2446.5|2453.6|2447.6|2453.6|2447.6|2452.5|2446.5|4
1623810780000|2021-06-16 02:33:00|2453.9|2447.9|2453|2447|2453.9|2447.9|2453|2447|9
1623810790000|2021-06-16 02:33:10|2453.3|2447.3|2454.9|2448.9|2454.9|2448.9|2453.3|2447.3|6
1623810800000|2021-06-16 02:33:20|2454.8|2448.8|2455|2449|2455.3|2449.3|2454.6|2448.6|6
1623810810000|2021-06-16 02:33:30|2455.3|2449.3|2456.4|2450.4|2456.8|2450.8|2455.3|2449.3|8
1623810820000|2021-06-16 02:33:40|2456|2450|2455.8|2449.8|2456|2450|2455.6|2449.6|6
1623810830000|2021-06-16 02:33:50|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|12
1623810840000|2021-06-16 02:34:00|2455.6|2449.6|2455.3|2449.3|2455.6|2449.6|2455|2449|3
1623810860000|2021-06-16 02:34:20|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|7
1623810870000|2021-06-16 02:34:30|2454|2448|2453.5|2447.5|2454|2448|2453.5|2447.5|2
1623810880000|2021-06-16 02:34:40|2453.6|2447.6|2453.5|2447.5|2453.9|2447.9|2453.5|2447.5|4
1623810890000|2021-06-16 02:34:50|2453.6|2447.6|2453.6|2447.6|2453.8|2447.8|2453.5|2447.5|7
1623810900000|2021-06-16 02:35:00|2453.9|2447.9|2453.3|2447.3|2453.9|2447.9|2453.1|2447.1|7
1623810910000|2021-06-16 02:35:10|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1623810920000|2021-06-16 02:35:20|2454|2448|2454.3|2448.3|2454.5|2448.5|2454|2448|3
1623810950000|2021-06-16 02:35:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1623810960000|2021-06-16 02:36:00|2454.1|2448.1|2453.8|2447.8|2454.1|2448.1|2453.8|2447.8|3
1623810980000|2021-06-16 02:36:20|2454|2448|2453.8|2447.8|2454.1|2448.1|2453.8|2447.8|4
1623810990000|2021-06-16 02:36:30|2453.6|2447.6|2452.6|2446.6|2453.6|2447.6|2452|2446|8
1623811000000|2021-06-16 02:36:40|2452.9|2446.9|2452.6|2446.6|2453.3|2447.3|2452.4|2446.4|14
1623811010000|2021-06-16 02:36:50|2452.4|2446.4|2453.3|2447.3|2453.3|2447.3|2452.4|2446.4|9
1623811020000|2021-06-16 02:37:00|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.9|2446.9|11
1623811030000|2021-06-16 02:37:10|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623811040000|2021-06-16 02:37:20|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.9|2446.9|5
1623811050000|2021-06-16 02:37:30|2453.4|2447.4|2454.5|2448.5|2454.6|2448.6|2453.4|2447.4|19
1623811060000|2021-06-16 02:37:40|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1623811070000|2021-06-16 02:37:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623811080000|2021-06-16 02:38:00|2454.3|2448.3|2455.1|2449.1|2455.1|2449.1|2454.3|2448.3|5
1623811090000|2021-06-16 02:38:10|2455.3|2449.3|2455.6|2449.6|2456.3|2450.3|2455.3|2449.3|8
1623811100000|2021-06-16 02:38:20|2455.5|2449.5|2455.1|2449.1|2455.5|2449.5|2454.9|2448.9|5
1623811130000|2021-06-16 02:38:50|2455|2449|2454.9|2448.9|2455|2449|2454.9|2448.9|2
1623811140000|2021-06-16 02:39:00|2454.5|2448.5|2454.6|2448.6|2454.6|2448.6|2453.5|2447.5|9
1623811180000|2021-06-16 02:39:40|2454.4|2448.4|2454.8|2448.8|2454.9|2448.9|2454.1|2448.1|11
1623811200000|2021-06-16 02:40:00|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1623811210000|2021-06-16 02:40:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623811220000|2021-06-16 02:40:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623811230000|2021-06-16 02:40:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623811240000|2021-06-16 02:40:40|2454.5|2448.5|2455.5|2449.5|2455.5|2449.5|2454.5|2448.5|5
1623811250000|2021-06-16 02:40:50|2455.3|2449.3|2455.5|2449.5|2455.8|2449.8|2454.9|2448.9|6
1623811260000|2021-06-16 02:41:00|2455.8|2449.8|2456.1|2450.1|2456.3|2450.3|2455.8|2449.8|5
1623811290000|2021-06-16 02:41:30|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|3
1623811310000|2021-06-16 02:41:50|2457.3|2451.3|2457.3|2451.3|2457.4|2451.4|2457.3|2451.3|3
1623811350000|2021-06-16 02:42:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1623811360000|2021-06-16 02:42:40|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2455.8|2449.8|6
1623811370000|2021-06-16 02:42:50|2456.5|2450.5|2457.3|2451.3|2457.3|2451.3|2456.5|2450.5|5
1623811380000|2021-06-16 02:43:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1623811390000|2021-06-16 02:43:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1623811410000|2021-06-16 02:43:30|2456.8|2450.8|2456.6|2450.6|2456.8|2450.8|2456|2450|4
1623811430000|2021-06-16 02:43:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623811460000|2021-06-16 02:44:20|2456|2450|2455.8|2449.8|2456|2450|2455.3|2449.3|4
1623811470000|2021-06-16 02:44:30|2456|2450|2457|2451|2457.1|2451.1|2456|2450|9
1623811480000|2021-06-16 02:44:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623811500000|2021-06-16 02:45:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623811520000|2021-06-16 02:45:20|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1623811540000|2021-06-16 02:45:40|2457.3|2451.3|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|3
1623811550000|2021-06-16 02:45:50|2457|2451|2457.3|2451.3|2457.5|2451.5|2456.8|2450.8|7
1623811560000|2021-06-16 02:46:00|2457|2451|2456.9|2450.9|2457|2451|2456.9|2450.9|2
1623811570000|2021-06-16 02:46:10|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456|2450|5
1623811580000|2021-06-16 02:46:20|2456|2450|2456.3|2450.3|2456.3|2450.3|2455.5|2449.5|5
1623811600000|2021-06-16 02:46:40|2456.5|2450.5|2456.3|2450.3|2456.9|2450.9|2456.3|2450.3|4
1623811610000|2021-06-16 02:46:50|2456.5|2450.5|2456.8|2450.8|2456.9|2450.9|2456.5|2450.5|4
1623811620000|2021-06-16 02:47:00|2457.1|2451.1|2457|2451|2457.1|2451.1|2457|2451|2
1623811630000|2021-06-16 02:47:10|2456.9|2450.9|2456.3|2450.3|2456.9|2450.9|2456.3|2450.3|6
1623811640000|2021-06-16 02:47:20|2456.1|2450.1|2455.8|2449.8|2456.1|2450.1|2455.5|2449.5|3
1623811650000|2021-06-16 02:47:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623811660000|2021-06-16 02:47:40|2455.4|2449.4|2454.1|2448.1|2455.4|2449.4|2454.1|2448.1|6
1623811680000|2021-06-16 02:48:00|2454.3|2448.3|2455.1|2449.1|2455.4|2449.4|2454.3|2448.3|9
1623811690000|2021-06-16 02:48:10|2455.4|2449.4|2455|2449|2455.5|2449.5|2454.8|2448.8|10
1623811700000|2021-06-16 02:48:20|2455.3|2449.3|2454.5|2448.5|2455.5|2449.5|2454.5|2448.5|9
1623811710000|2021-06-16 02:48:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623811720000|2021-06-16 02:48:40|2454.5|2448.5|2454.5|2448.5|2454.8|2448.8|2454.3|2448.3|9
1623811730000|2021-06-16 02:48:50|2454.8|2448.8|2455|2449|2455.3|2449.3|2454.8|2448.8|4
1623811740000|2021-06-16 02:49:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623811750000|2021-06-16 02:49:10|2454.8|2448.8|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|5
1623811760000|2021-06-16 02:49:20|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1623811770000|2021-06-16 02:49:30|2454.4|2448.4|2454.8|2448.8|2455.3|2449.3|2454.4|2448.4|8
1623811840000|2021-06-16 02:50:40|2454.6|2448.6|2455|2449|2455.1|2449.1|2454.6|2448.6|4
1623811850000|2021-06-16 02:50:50|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|4
1623811860000|2021-06-16 02:51:00|2454.9|2448.9|2454.8|2448.8|2454.9|2448.9|2454.6|2448.6|3
1623811870000|2021-06-16 02:51:10|2455|2449|2455.1|2449.1|2455.1|2449.1|2454.8|2448.8|4
1623811880000|2021-06-16 02:51:20|2455|2449|2454.8|2448.8|2455|2449|2454.6|2448.6|4
1623811900000|2021-06-16 02:51:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1623811910000|2021-06-16 02:51:50|2454.1|2448.1|2453.9|2447.9|2454.3|2448.3|2453.8|2447.8|5
1623811920000|2021-06-16 02:52:00|2454.1|2448.1|2454.3|2448.3|2454.3|2448.3|2454.1|2448.1|4
1623811930000|2021-06-16 02:52:10|2454.5|2448.5|2454.6|2448.6|2454.8|2448.8|2454.3|2448.3|7
1623811950000|2021-06-16 02:52:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623811960000|2021-06-16 02:52:40|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1623812000000|2021-06-16 02:53:20|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1623812020000|2021-06-16 02:53:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1623812040000|2021-06-16 02:54:00|2454.6|2448.6|2454.3|2448.3|2454.6|2448.6|2454.3|2448.3|2
1623812110000|2021-06-16 02:55:10|2454|2448|2454|2448|2454|2448|2454|2448|1
1623812140000|2021-06-16 02:55:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623812170000|2021-06-16 02:56:10|2454.5|2448.5|2455|2449|2455|2449|2454.5|2448.5|3
1623812180000|2021-06-16 02:56:20|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1623812190000|2021-06-16 02:56:30|2455.6|2449.6|2456.3|2450.3|2456.3|2450.3|2455.6|2449.6|5
1623812220000|2021-06-16 02:57:00|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1623812230000|2021-06-16 02:57:10|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1623812240000|2021-06-16 02:57:20|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1623812250000|2021-06-16 02:57:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1623812270000|2021-06-16 02:57:50|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|3
1623812280000|2021-06-16 02:58:00|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.8|2450.8|3
1623812290000|2021-06-16 02:58:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1623812300000|2021-06-16 02:58:20|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1623812310000|2021-06-16 02:58:30|2457.1|2451.1|2457.5|2451.5|2457.5|2451.5|2457.1|2451.1|2
1623812330000|2021-06-16 02:58:50|2457.6|2451.6|2458.1|2452.1|2458.1|2452.1|2457.6|2451.6|2
1623812360000|2021-06-16 02:59:20|2458|2452|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|3
1623812400000|2021-06-16 03:00:00|2458|2452|2458|2452|2458|2452|2457.8|2451.8|5
1623812420000|2021-06-16 03:00:20|2457.8|2451.8|2456.8|2450.8|2457.8|2451.8|2456.8|2450.8|3
1623812430000|2021-06-16 03:00:30|2456.6|2450.6|2456.3|2450.3|2456.8|2450.8|2455.8|2449.8|9
1623812440000|2021-06-16 03:00:40|2456.1|2450.1|2456|2450|2456.3|2450.3|2456|2450|3
1623812450000|2021-06-16 03:00:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|3
1623812480000|2021-06-16 03:01:20|2455.8|2449.8|2454.8|2448.8|2455.8|2449.8|2454.6|2448.6|3
1623812500000|2021-06-16 03:01:40|2455|2449|2455.5|2449.5|2455.5|2449.5|2455|2449|3
1623812510000|2021-06-16 03:01:50|2455.4|2449.4|2454.8|2448.8|2455.4|2449.4|2454.4|2448.4|6
1623812520000|2021-06-16 03:02:00|2454.5|2448.5|2454.4|2448.4|2454.5|2448.5|2454.4|2448.4|2
1623812540000|2021-06-16 03:02:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623812570000|2021-06-16 03:02:50|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1623812580000|2021-06-16 03:03:00|2455.1|2449.1|2455.4|2449.4|2455.5|2449.5|2455.1|2449.1|3
1623812590000|2021-06-16 03:03:10|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.1|2448.1|5
1623812640000|2021-06-16 03:04:00|2454.6|2448.6|2454.3|2448.3|2454.6|2448.6|2454.3|2448.3|3
1623812660000|2021-06-16 03:04:20|2454|2448|2452.6|2446.6|2454|2448|2452.6|2446.6|3
1623812670000|2021-06-16 03:04:30|2452.8|2446.8|2453.1|2447.1|2453.1|2447.1|2452.8|2446.8|2
1623812680000|2021-06-16 03:04:40|2453|2447|2452.9|2446.9|2453|2447|2452.9|2446.9|2
1623812690000|2021-06-16 03:04:50|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|5
1623812700000|2021-06-16 03:05:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623812710000|2021-06-16 03:05:10|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623812720000|2021-06-16 03:05:20|2453.8|2447.8|2454.6|2448.6|2454.6|2448.6|2453.8|2447.8|2
1623812740000|2021-06-16 03:05:40|2454.5|2448.5|2454|2448|2454.5|2448.5|2453.6|2447.6|5
1623812750000|2021-06-16 03:05:50|2454.3|2448.3|2455.3|2449.3|2455.3|2449.3|2454.3|2448.3|4
1623812760000|2021-06-16 03:06:00|2455.5|2449.5|2456|2450|2456|2450|2455.5|2449.5|2
1623812770000|2021-06-16 03:06:10|2456.1|2450.1|2456|2450|2456.3|2450.3|2455.9|2449.9|5
1623812800000|2021-06-16 03:06:40|2456.3|2450.3|2456.4|2450.4|2456.8|2450.8|2456.3|2450.3|3
1623812810000|2021-06-16 03:06:50|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623812830000|2021-06-16 03:07:10|2456.8|2450.8|2457|2451|2457.3|2451.3|2456.8|2450.8|5
1623812850000|2021-06-16 03:07:30|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|2
1623812860000|2021-06-16 03:07:40|2456|2450|2456.3|2450.3|2456.3|2450.3|2455.9|2449.9|4
1623812870000|2021-06-16 03:07:50|2456|2450|2454.8|2448.8|2456|2450|2454.8|2448.8|4
1623812880000|2021-06-16 03:08:00|2455|2449|2455|2449|2455.3|2449.3|2454.9|2448.9|7
1623812890000|2021-06-16 03:08:10|2454.9|2448.9|2454.3|2448.3|2454.9|2448.9|2454.1|2448.1|5
1623812900000|2021-06-16 03:08:20|2454.5|2448.5|2454.9|2448.9|2455|2449|2454.5|2448.5|4
1623812920000|2021-06-16 03:08:40|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623812960000|2021-06-16 03:09:20|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454|2448|3
1623812970000|2021-06-16 03:09:30|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|4
1623812990000|2021-06-16 03:09:50|2453.6|2447.6|2453.5|2447.5|2453.6|2447.6|2453.1|2447.1|4
1623813000000|2021-06-16 03:10:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623813010000|2021-06-16 03:10:10|2452.8|2446.8|2452.4|2446.4|2452.8|2446.8|2452.1|2446.1|7
1623813070000|2021-06-16 03:11:10|2452.6|2446.6|2452.9|2446.9|2453.3|2447.3|2452.6|2446.6|4
1623813090000|2021-06-16 03:11:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1623813100000|2021-06-16 03:11:40|2453.8|2447.8|2453.4|2447.4|2454|2448|2452.9|2446.9|8
1623813130000|2021-06-16 03:12:10|2453.1|2447.1|2452.1|2446.1|2453.1|2447.1|2452.1|2446.1|5
1623813140000|2021-06-16 03:12:20|2452.4|2446.4|2452.1|2446.1|2452.6|2446.6|2452|2446|8
1623813150000|2021-06-16 03:12:30|2452.3|2446.3|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|4
1623813180000|2021-06-16 03:13:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1623813240000|2021-06-16 03:14:00|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1623813260000|2021-06-16 03:14:20|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623813280000|2021-06-16 03:14:40|2452.3|2446.3|2452.4|2446.4|2452.4|2446.4|2452.3|2446.3|2
1623813290000|2021-06-16 03:14:50|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|2
1623813310000|2021-06-16 03:15:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623813320000|2021-06-16 03:15:20|2453|2447|2453.1|2447.1|2453.1|2447.1|2453|2447|2
1623813330000|2021-06-16 03:15:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623813340000|2021-06-16 03:15:40|2453.5|2447.5|2454|2448|2454|2448|2453.5|2447.5|3
1623813360000|2021-06-16 03:16:00|2454.3|2448.3|2454.3|2448.3|2454.4|2448.4|2454|2448|5
1623813370000|2021-06-16 03:16:10|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|7
1623813390000|2021-06-16 03:16:30|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1623813420000|2021-06-16 03:17:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1623813430000|2021-06-16 03:17:10|2452.9|2446.9|2452.8|2446.8|2452.9|2446.9|2452.8|2446.8|2
1623813440000|2021-06-16 03:17:20|2452.5|2446.5|2453|2447|2453|2447|2452.3|2446.3|6
1623813450000|2021-06-16 03:17:30|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|4
1623813460000|2021-06-16 03:17:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623813470000|2021-06-16 03:17:50|2453|2447|2453.5|2447.5|2453.5|2447.5|2453|2447|4
1623813480000|2021-06-16 03:18:00|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1623813490000|2021-06-16 03:18:10|2452.8|2446.8|2452.6|2446.6|2452.8|2446.8|2452.5|2446.5|3
1623813540000|2021-06-16 03:19:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623813550000|2021-06-16 03:19:10|2452.4|2446.4|2452|2446|2452.4|2446.4|2452|2446|3
1623813560000|2021-06-16 03:19:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623813590000|2021-06-16 03:19:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623813600000|2021-06-16 03:20:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623813610000|2021-06-16 03:20:10|2452|2446|2451.9|2445.9|2452|2446|2451.9|2445.9|2
1623813660000|2021-06-16 03:21:00|2452.1|2446.1|2451.3|2445.3|2452.1|2446.1|2451.3|2445.3|4
1623813690000|2021-06-16 03:21:30|2451|2445|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|4
1623813760000|2021-06-16 03:22:40|2451|2445|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|4
1623813770000|2021-06-16 03:22:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623813780000|2021-06-16 03:23:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1623813820000|2021-06-16 03:23:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623813830000|2021-06-16 03:23:50|2452|2446|2452.4|2446.4|2452.4|2446.4|2451.8|2445.8|5
1623813840000|2021-06-16 03:24:00|2452.5|2446.5|2453.6|2447.6|2453.6|2447.6|2452.5|2446.5|4
1623813850000|2021-06-16 03:24:10|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.3|2447.3|4
1623813860000|2021-06-16 03:24:20|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|6
1623813870000|2021-06-16 03:24:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623813920000|2021-06-16 03:25:20|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1623813940000|2021-06-16 03:25:40|2453.5|2447.5|2454.1|2448.1|2454.1|2448.1|2453.5|2447.5|3
1623813950000|2021-06-16 03:25:50|2454|2448|2453.5|2447.5|2454|2448|2453.5|2447.5|3
1623813960000|2021-06-16 03:26:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623813970000|2021-06-16 03:26:10|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1623813980000|2021-06-16 03:26:20|2454|2448|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|4
1623814010000|2021-06-16 03:26:50|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|4
1623814050000|2021-06-16 03:27:30|2454|2448|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|5
1623814060000|2021-06-16 03:27:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623814070000|2021-06-16 03:27:50|2454.3|2448.3|2454.1|2448.1|2454.3|2448.3|2454.1|2448.1|2
1623814080000|2021-06-16 03:28:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1623814090000|2021-06-16 03:28:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623814110000|2021-06-16 03:28:30|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|3
1623814120000|2021-06-16 03:28:40|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|3
1623814150000|2021-06-16 03:29:10|2454|2448|2453.8|2447.8|2454.3|2448.3|2453.5|2447.5|6
1623814170000|2021-06-16 03:29:30|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1623814190000|2021-06-16 03:29:50|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|4
1623814200000|2021-06-16 03:30:00|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2453.3|2447.3|4
1623814220000|2021-06-16 03:30:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623814230000|2021-06-16 03:30:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623814440000|2021-06-16 03:34:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623814450000|2021-06-16 03:34:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623814520000|2021-06-16 03:35:20|2453|2447|2453|2447|2453|2447|2453|2447|1
1623814540000|2021-06-16 03:35:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623814550000|2021-06-16 03:35:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1623814560000|2021-06-16 03:36:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623815070000|2021-06-16 03:44:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623815080000|2021-06-16 03:44:40|2454.1|2448.1|2454|2448|2454.1|2448.1|2454|2448|2
1623815100000|2021-06-16 03:45:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623815330000|2021-06-16 03:48:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1623815430000|2021-06-16 03:50:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623815580000|2021-06-16 03:53:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1623815730000|2021-06-16 03:55:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623815950000|2021-06-16 03:59:10|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623816010000|2021-06-16 04:00:10|2454.6|2448.6|2455.5|2449.5|2455.5|2449.5|2454.6|2448.6|2
1623816320000|2021-06-16 04:05:20|2456.4|2450.4|2457|2451|2457|2451|2456.4|2450.4|3
1623816360000|2021-06-16 04:06:00|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623816370000|2021-06-16 04:06:10|2456.5|2450.5|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|2
1623816380000|2021-06-16 04:06:20|2455.6|2449.6|2455.3|2449.3|2455.6|2449.6|2455.3|2449.3|3
1623816410000|2021-06-16 04:06:50|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1623816460000|2021-06-16 04:07:40|2454.5|2448.5|2453.6|2447.6|2454.5|2448.5|2453.6|2447.6|5
1623816470000|2021-06-16 04:07:50|2453.5|2447.5|2452.6|2446.6|2453.5|2447.5|2452.6|2446.6|4
1623816610000|2021-06-16 04:10:10|2452.4|2446.4|2451.4|2445.4|2452.4|2446.4|2451.4|2445.4|5
1623816630000|2021-06-16 04:10:30|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623816650000|2021-06-16 04:10:50|2450.8|2444.8|2450.4|2444.4|2450.8|2444.8|2450.4|2444.4|2
1623816670000|2021-06-16 04:11:10|2450|2444|2450|2444|2450|2444|2450|2444|1
1623816680000|2021-06-16 04:11:20|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623816770000|2021-06-16 04:12:50|2450.1|2444.1|2449.3|2443.3|2450.4|2444.4|2449.3|2443.3|3
1623816780000|2021-06-16 04:13:00|2449.5|2443.5|2450.3|2444.3|2450.3|2444.3|2449.5|2443.5|2
1623816820000|2021-06-16 04:13:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1623816830000|2021-06-16 04:13:50|2450.1|2444.1|2450.3|2444.3|2450.3|2444.3|2450.1|2444.1|2
1623816850000|2021-06-16 04:14:10|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1623816980000|2021-06-16 04:16:20|2449.8|2443.8|2450.1|2444.1|2450.1|2444.1|2449.8|2443.8|2
1623817020000|2021-06-16 04:17:00|2449.8|2443.8|2450.1|2444.1|2450.1|2444.1|2449.8|2443.8|2
1623817030000|2021-06-16 04:17:10|2449.8|2443.8|2450|2444|2450.1|2444.1|2449.8|2443.8|3
1623817060000|2021-06-16 04:17:40|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623817090000|2021-06-16 04:18:10|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623817180000|2021-06-16 04:19:40|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|3
1623817190000|2021-06-16 04:19:50|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623817240000|2021-06-16 04:20:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623817290000|2021-06-16 04:21:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623817360000|2021-06-16 04:22:40|2449.8|2443.8|2450.5|2444.5|2450.5|2444.5|2449.8|2443.8|2
1623817400000|2021-06-16 04:23:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623817430000|2021-06-16 04:23:50|2449.6|2443.6|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|3
1623817450000|2021-06-16 04:24:10|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1623817500000|2021-06-16 04:25:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623817550000|2021-06-16 04:25:50|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1623817590000|2021-06-16 04:26:30|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1623817770000|2021-06-16 04:29:30|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623817890000|2021-06-16 04:31:30|2450.6|2444.6|2451.5|2445.5|2451.5|2445.5|2450.6|2444.6|2
1623817950000|2021-06-16 04:32:30|2451.8|2445.8|2451.9|2445.9|2451.9|2445.9|2451.8|2445.8|2
1623817970000|2021-06-16 04:32:50|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1623817990000|2021-06-16 04:33:10|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1623818030000|2021-06-16 04:33:50|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1623818060000|2021-06-16 04:34:20|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1623818070000|2021-06-16 04:34:30|2453.9|2447.9|2454.3|2448.3|2454.3|2448.3|2453.9|2447.9|2
1623818080000|2021-06-16 04:34:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623818100000|2021-06-16 04:35:00|2454.3|2448.3|2453.9|2447.9|2454.3|2448.3|2453.9|2447.9|2
1623818140000|2021-06-16 04:35:40|2453.8|2447.8|2453.3|2447.3|2453.8|2447.8|2453.3|2447.3|3
1623818210000|2021-06-16 04:36:50|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1623818330000|2021-06-16 04:38:50|2453|2447|2453.5|2447.5|2453.5|2447.5|2453|2447|2
1623818350000|2021-06-16 04:39:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623818470000|2021-06-16 04:41:10|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1623818480000|2021-06-16 04:41:20|2453.5|2447.5|2452.4|2446.4|2453.5|2447.5|2452.4|2446.4|2
1623818540000|2021-06-16 04:42:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623818560000|2021-06-16 04:42:40|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623818570000|2021-06-16 04:42:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623818580000|2021-06-16 04:43:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623818600000|2021-06-16 04:43:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623818670000|2021-06-16 04:44:30|2452.8|2446.8|2453.9|2447.9|2453.9|2447.9|2452.8|2446.8|2
1623818750000|2021-06-16 04:45:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623818800000|2021-06-16 04:46:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623818850000|2021-06-16 04:47:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623818940000|2021-06-16 04:49:00|2454.3|2448.3|2454.1|2448.1|2454.3|2448.3|2454.1|2448.1|2
1623819000000|2021-06-16 04:50:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623819130000|2021-06-16 04:52:10|2453.8|2447.8|2453|2447|2453.8|2447.8|2453|2447|2
1623819150000|2021-06-16 04:52:30|2452.8|2446.8|2451.3|2445.3|2452.8|2446.8|2451.3|2445.3|3
1623819160000|2021-06-16 04:52:40|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623819220000|2021-06-16 04:53:40|2451.5|2445.5|2451|2445|2451.5|2445.5|2451|2445|2
1623819290000|2021-06-16 04:54:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623819340000|2021-06-16 04:55:40|2451|2445|2451|2445|2451|2445|2451|2445|1
1623819440000|2021-06-16 04:57:20|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623819660000|2021-06-16 05:01:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623819900000|2021-06-16 05:05:00|2452|2446|2452.1|2446.1|2452.1|2446.1|2452|2446|2
1623819950000|2021-06-16 05:05:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623820220000|2021-06-16 05:10:20|2452.5|2446.5|2452.6|2446.6|2452.6|2446.6|2452.5|2446.5|2
1623820260000|2021-06-16 05:11:00|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|2
1623820280000|2021-06-16 05:11:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623820330000|2021-06-16 05:12:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623820340000|2021-06-16 05:12:20|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623820400000|2021-06-16 05:13:20|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623820510000|2021-06-16 05:15:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623820580000|2021-06-16 05:16:20|2454|2448|2454.8|2448.8|2454.8|2448.8|2454|2448|2
1623820590000|2021-06-16 05:16:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623820720000|2021-06-16 05:18:40|2455|2449|2456.5|2450.5|2456.5|2450.5|2455|2449|2
1623820830000|2021-06-16 05:20:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623820840000|2021-06-16 05:20:40|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1623820860000|2021-06-16 05:21:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1623820980000|2021-06-16 05:23:00|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|3
1623821110000|2021-06-16 05:25:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623821210000|2021-06-16 05:26:50|2456.5|2450.5|2454.8|2448.8|2456.5|2450.5|2454.8|2448.8|3
1623821230000|2021-06-16 05:27:10|2455|2449|2454.6|2448.6|2455|2449|2454.6|2448.6|2
1623821240000|2021-06-16 05:27:20|2455|2449|2453.3|2447.3|2455|2449|2453.3|2447.3|3
1623821250000|2021-06-16 05:27:30|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.6|2446.6|3
1623821260000|2021-06-16 05:27:40|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623821270000|2021-06-16 05:27:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623821280000|2021-06-16 05:28:00|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1623821300000|2021-06-16 05:28:20|2451.1|2445.1|2451.3|2445.3|2451.3|2445.3|2451.1|2445.1|2
1623821310000|2021-06-16 05:28:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623821380000|2021-06-16 05:29:40|2451.8|2445.8|2450.9|2444.9|2451.8|2445.8|2450.9|2444.9|2
1623821400000|2021-06-16 05:30:00|2451.3|2445.3|2450|2444|2451.3|2445.3|2449.6|2443.6|8
1623821410000|2021-06-16 05:30:10|2450.3|2444.3|2449.4|2443.4|2451|2445|2449.4|2443.4|10
1623821420000|2021-06-16 05:30:20|2450.1|2444.1|2448.8|2442.8|2450.1|2444.1|2448.8|2442.8|14
1623821440000|2021-06-16 05:30:40|2448.9|2442.9|2449.3|2443.3|2449.3|2443.3|2448.8|2442.8|4
1623821460000|2021-06-16 05:31:00|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|5
1623821470000|2021-06-16 05:31:10|2448.8|2442.8|2446.3|2440.3|2449.3|2443.3|2445.9|2439.9|12
1623821480000|2021-06-16 05:31:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1623821490000|2021-06-16 05:31:30|2446.6|2440.6|2447.5|2441.5|2447.5|2441.5|2446.6|2440.6|5
1623821500000|2021-06-16 05:31:40|2447.4|2441.4|2447.5|2441.5|2447.5|2441.5|2447|2441|4
1623821510000|2021-06-16 05:31:50|2447.3|2441.3|2445.9|2439.9|2447.3|2441.3|2445.9|2439.9|6
1623821520000|2021-06-16 05:32:00|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.1|2439.1|10
1623821530000|2021-06-16 05:32:10|2445|2439|2445.5|2439.5|2445.8|2439.8|2445|2439|7
1623821540000|2021-06-16 05:32:20|2445.3|2439.3|2445.3|2439.3|2445.5|2439.5|2445.1|2439.1|6
1623821550000|2021-06-16 05:32:30|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|3
1623821570000|2021-06-16 05:32:50|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1623821580000|2021-06-16 05:33:00|2445.3|2439.3|2444.9|2438.9|2445.3|2439.3|2444.9|2438.9|3
1623821590000|2021-06-16 05:33:10|2444.6|2438.6|2440.6|2434.6|2444.6|2438.6|2440.5|2434.5|8
1623821600000|2021-06-16 05:33:20|2440.9|2434.9|2441.3|2435.3|2441.3|2435.3|2440.9|2434.9|4
1623821610000|2021-06-16 05:33:30|2441.5|2435.5|2443.8|2437.8|2444.4|2438.4|2441.5|2435.5|13
1623821620000|2021-06-16 05:33:40|2443.5|2437.5|2441.1|2435.1|2443.5|2437.5|2441.1|2435.1|6
1623821630000|2021-06-16 05:33:50|2440.8|2434.8|2440.8|2434.8|2441.5|2435.5|2440.5|2434.5|11
1623821640000|2021-06-16 05:34:00|2440.5|2434.5|2440.3|2434.3|2441.3|2435.3|2440.1|2434.1|15
1623821650000|2021-06-16 05:34:10|2441|2435|2439.8|2433.8|2441|2435|2439.6|2433.6|11
1623821660000|2021-06-16 05:34:20|2440.3|2434.3|2441.6|2435.6|2441.6|2435.6|2440.3|2434.3|7
1623821670000|2021-06-16 05:34:30|2441.3|2435.3|2439.5|2433.5|2441.3|2435.3|2439.5|2433.5|7
1623821680000|2021-06-16 05:34:40|2439.3|2433.3|2437.4|2431.4|2439.3|2433.3|2437.4|2431.4|4
1623821690000|2021-06-16 05:34:50|2437.6|2431.6|2437.4|2431.4|2438.1|2432.1|2437|2431|10
1623821700000|2021-06-16 05:35:00|2437.3|2431.3|2438.9|2432.9|2438.9|2432.9|2437|2431|6
1623821710000|2021-06-16 05:35:10|2438.6|2432.6|2437.3|2431.3|2438.6|2432.6|2437.3|2431.3|7
1623821720000|2021-06-16 05:35:20|2437.1|2431.1|2436.5|2430.5|2437.1|2431.1|2436.5|2430.5|4
1623821730000|2021-06-16 05:35:30|2436.6|2430.6|2435.9|2429.9|2436.8|2430.8|2435.6|2429.6|6
1623821740000|2021-06-16 05:35:40|2435.6|2429.6|2435.8|2429.8|2435.9|2429.9|2435.4|2429.4|8
1623821750000|2021-06-16 05:35:50|2436.1|2430.1|2435.9|2429.9|2436.8|2430.8|2435.9|2429.9|10
1623821760000|2021-06-16 05:36:00|2435|2429|2435.8|2429.8|2435.8|2429.8|2435|2429|10
1623821770000|2021-06-16 05:36:10|2436|2430|2435.9|2429.9|2436.8|2430.8|2435.5|2429.5|12
1623821780000|2021-06-16 05:36:20|2435.6|2429.6|2436.1|2430.1|2436.5|2430.5|2435.6|2429.6|12
1623821790000|2021-06-16 05:36:30|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|4
1623821800000|2021-06-16 05:36:40|2436.5|2430.5|2438|2432|2438|2432|2436.5|2430.5|5
1623821810000|2021-06-16 05:36:50|2437.8|2431.8|2436.3|2430.3|2437.8|2431.8|2436|2430|11
1623821820000|2021-06-16 05:37:00|2436.5|2430.5|2435.8|2429.8|2437.3|2431.3|2435.6|2429.6|15
1623821830000|2021-06-16 05:37:10|2435.5|2429.5|2434.9|2428.9|2435.5|2429.5|2434.9|2428.9|7
1623821840000|2021-06-16 05:37:20|2434.6|2428.6|2435.3|2429.3|2435.5|2429.5|2434.6|2428.6|9
1623821850000|2021-06-16 05:37:30|2435.1|2429.1|2435.8|2429.8|2436|2430|2435.1|2429.1|5
1623821860000|2021-06-16 05:37:40|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|6
1623821870000|2021-06-16 05:37:50|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|2
1623821880000|2021-06-16 05:38:00|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|4
1623821890000|2021-06-16 05:38:10|2435|2429|2434.5|2428.5|2435|2429|2434.4|2428.4|3
1623821900000|2021-06-16 05:38:20|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.4|2428.4|7
1623821910000|2021-06-16 05:38:30|2434.8|2428.8|2434.8|2428.8|2435|2429|2434.8|2428.8|3
1623821920000|2021-06-16 05:38:40|2434|2428|2434.8|2428.8|2434.8|2428.8|2434|2428|3
1623821930000|2021-06-16 05:38:50|2434.6|2428.6|2434.8|2428.8|2434.8|2428.8|2434.6|2428.6|2
1623821950000|2021-06-16 05:39:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623821960000|2021-06-16 05:39:20|2434.8|2428.8|2435.1|2429.1|2435.1|2429.1|2434.8|2428.8|2
1623821970000|2021-06-16 05:39:30|2435.4|2429.4|2436.8|2430.8|2436.8|2430.8|2435.4|2429.4|6
1623821980000|2021-06-16 05:39:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.3|2430.3|6
1623821990000|2021-06-16 05:39:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.3|2430.3|3
1623822000000|2021-06-16 05:40:00|2436.1|2430.1|2434.5|2428.5|2436.3|2430.3|2434.3|2428.3|14
1623822010000|2021-06-16 05:40:10|2434.3|2428.3|2434.8|2428.8|2435|2429|2434.3|2428.3|8
1623822020000|2021-06-16 05:40:20|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1623822030000|2021-06-16 05:40:30|2434.8|2428.8|2434.6|2428.6|2435|2429|2434.6|2428.6|4
1623822040000|2021-06-16 05:40:40|2434.8|2428.8|2434.8|2428.8|2435|2429|2434.8|2428.8|3
1623822050000|2021-06-16 05:40:50|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1623822060000|2021-06-16 05:41:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|3
1623822070000|2021-06-16 05:41:10|2434.3|2428.3|2431.8|2425.8|2434.3|2428.3|2431.6|2425.6|7
1623822080000|2021-06-16 05:41:20|2430.9|2424.9|2433|2427|2433.3|2427.3|2430.9|2424.9|8
1623822090000|2021-06-16 05:41:30|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433|2427|5
1623822100000|2021-06-16 05:41:40|2433.5|2427.5|2434.6|2428.6|2434.6|2428.6|2433.5|2427.5|7
1623822110000|2021-06-16 05:41:50|2434.9|2428.9|2436.3|2430.3|2436.3|2430.3|2434.5|2428.5|12
1623822120000|2021-06-16 05:42:00|2436.5|2430.5|2436.6|2430.6|2436.6|2430.6|2436|2430|6
1623822130000|2021-06-16 05:42:10|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|6
1623822140000|2021-06-16 05:42:20|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|9
1623822150000|2021-06-16 05:42:30|2435.8|2429.8|2436.8|2430.8|2436.8|2430.8|2435.8|2429.8|4
1623822160000|2021-06-16 05:42:40|2436.9|2430.9|2437.3|2431.3|2438|2432|2436.9|2430.9|13
1623822170000|2021-06-16 05:42:50|2437|2431|2438.3|2432.3|2438.3|2432.3|2436.8|2430.8|6
1623822180000|2021-06-16 05:43:00|2438|2432|2438.8|2432.8|2438.8|2432.8|2438|2432|6
1623822190000|2021-06-16 05:43:10|2439|2433|2439.1|2433.1|2439.3|2433.3|2439|2433|4
1623822210000|2021-06-16 05:43:30|2439.3|2433.3|2439.8|2433.8|2440.1|2434.1|2439.3|2433.3|5
1623822220000|2021-06-16 05:43:40|2439.9|2433.9|2441.3|2435.3|2441.5|2435.5|2439.9|2433.9|5
1623822230000|2021-06-16 05:43:50|2441.1|2435.1|2439.9|2433.9|2441.5|2435.5|2439.4|2433.4|12
1623822240000|2021-06-16 05:44:00|2439.8|2433.8|2438.6|2432.6|2439.8|2433.8|2438.6|2432.6|4
1623822250000|2021-06-16 05:44:10|2439.5|2433.5|2440.8|2434.8|2440.8|2434.8|2439.5|2433.5|5
1623822260000|2021-06-16 05:44:20|2441|2435|2439.1|2433.1|2441.3|2435.3|2439.1|2433.1|11
1623822270000|2021-06-16 05:44:30|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623822280000|2021-06-16 05:44:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1623822290000|2021-06-16 05:44:50|2439.1|2433.1|2438.5|2432.5|2439.1|2433.1|2438.5|2432.5|4
1623822300000|2021-06-16 05:45:00|2438.4|2432.4|2436.1|2430.1|2438.4|2432.4|2436.1|2430.1|11
1623822310000|2021-06-16 05:45:10|2436.4|2430.4|2436.6|2430.6|2437.3|2431.3|2436.4|2430.4|6
1623822320000|2021-06-16 05:45:20|2436.5|2430.5|2435.9|2429.9|2436.5|2430.5|2435.8|2429.8|7
1623822330000|2021-06-16 05:45:30|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|3
1623822340000|2021-06-16 05:45:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1623822350000|2021-06-16 05:45:50|2435.8|2429.8|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|4
1623822360000|2021-06-16 05:46:00|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|3
1623822370000|2021-06-16 05:46:10|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|4
1623822380000|2021-06-16 05:46:20|2438|2432|2438.1|2432.1|2438.4|2432.4|2437.8|2431.8|9
1623822390000|2021-06-16 05:46:30|2438|2432|2437.8|2431.8|2438.4|2432.4|2437.8|2431.8|9
1623822400000|2021-06-16 05:46:40|2438|2432|2438.1|2432.1|2438.1|2432.1|2437.8|2431.8|6
1623822410000|2021-06-16 05:46:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1623822420000|2021-06-16 05:47:00|2438|2432|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|4
1623822430000|2021-06-16 05:47:10|2437.9|2431.9|2437.4|2431.4|2438.1|2432.1|2437.3|2431.3|11
1623822440000|2021-06-16 05:47:20|2437.1|2431.1|2436.5|2430.5|2437.1|2431.1|2436.5|2430.5|3
1623822450000|2021-06-16 05:47:30|2436.4|2430.4|2436|2430|2436.4|2430.4|2436|2430|4
1623822460000|2021-06-16 05:47:40|2435.4|2429.4|2436.3|2430.3|2436.3|2430.3|2435.4|2429.4|3
1623822470000|2021-06-16 05:47:50|2436.4|2430.4|2435.8|2429.8|2436.4|2430.4|2435.8|2429.8|3
1623822480000|2021-06-16 05:48:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1623822490000|2021-06-16 05:48:10|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|2
1623822500000|2021-06-16 05:48:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1623822510000|2021-06-16 05:48:30|2435|2429|2435.3|2429.3|2435.5|2429.5|2435|2429|4
1623822520000|2021-06-16 05:48:40|2435|2429|2433.5|2427.5|2435|2429|2433.5|2427.5|10
1623822550000|2021-06-16 05:49:10|2433.4|2427.4|2433|2427|2433.4|2427.4|2432.9|2426.9|5
1623822570000|2021-06-16 05:49:30|2432.8|2426.8|2432.6|2426.6|2433.3|2427.3|2432.6|2426.6|5
1623822580000|2021-06-16 05:49:40|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|4
1623822590000|2021-06-16 05:49:50|2432.3|2426.3|2432.1|2426.1|2432.3|2426.3|2431.8|2425.8|3
1623822600000|2021-06-16 05:50:00|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2431.9|2425.9|5
1623822610000|2021-06-16 05:50:10|2432.5|2426.5|2434|2428|2434|2428|2432.5|2426.5|8
1623822620000|2021-06-16 05:50:20|2433.8|2427.8|2434|2428|2434|2428|2433.6|2427.6|4
1623822630000|2021-06-16 05:50:30|2434.1|2428.1|2434.8|2428.8|2435.3|2429.3|2434.1|2428.1|9
1623822640000|2021-06-16 05:50:40|2435|2429|2434.6|2428.6|2435|2429|2434.6|2428.6|3
1623822650000|2021-06-16 05:50:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1623822660000|2021-06-16 05:51:00|2434|2428|2433.5|2427.5|2434|2428|2433.3|2427.3|6
1623822670000|2021-06-16 05:51:10|2433.4|2427.4|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|3
1623822700000|2021-06-16 05:51:40|2433.3|2427.3|2432.6|2426.6|2433.3|2427.3|2432.6|2426.6|11
1623822710000|2021-06-16 05:51:50|2432.4|2426.4|2432.8|2426.8|2432.8|2426.8|2432.4|2426.4|3
1623822720000|2021-06-16 05:52:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1623822730000|2021-06-16 05:52:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1623822740000|2021-06-16 05:52:20|2432.8|2426.8|2433|2427|2433.1|2427.1|2432.8|2426.8|4
1623822750000|2021-06-16 05:52:30|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1623822760000|2021-06-16 05:52:40|2433.1|2427.1|2433.4|2427.4|2433.9|2427.9|2433|2427|13
1623822770000|2021-06-16 05:52:50|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1623822780000|2021-06-16 05:53:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|4
1623822790000|2021-06-16 05:53:10|2433.5|2427.5|2433.8|2427.8|2434.4|2428.4|2433.5|2427.5|8
1623822800000|2021-06-16 05:53:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1623822810000|2021-06-16 05:53:30|2433.8|2427.8|2433.4|2427.4|2433.8|2427.8|2433.4|2427.4|3
1623822820000|2021-06-16 05:53:40|2433.3|2427.3|2434.5|2428.5|2435|2429|2433.3|2427.3|7
1623822830000|2021-06-16 05:53:50|2434.4|2428.4|2435.3|2429.3|2435.3|2429.3|2434.4|2428.4|5
1623822840000|2021-06-16 05:54:00|2435|2429|2434.6|2428.6|2435.1|2429.1|2434.6|2428.6|5
1623822850000|2021-06-16 05:54:10|2434.5|2428.5|2434.1|2428.1|2434.6|2428.6|2433.9|2427.9|5
1623822870000|2021-06-16 05:54:30|2434|2428|2432.5|2426.5|2434|2428|2432.5|2426.5|3
1623822890000|2021-06-16 05:54:50|2432.3|2426.3|2431.5|2425.5|2432.3|2426.3|2431.5|2425.5|4
1623822900000|2021-06-16 05:55:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1623822910000|2021-06-16 05:55:10|2431.3|2425.3|2430.9|2424.9|2431.3|2425.3|2430.9|2424.9|2
1623822920000|2021-06-16 05:55:20|2430.8|2424.8|2430.6|2424.6|2430.8|2424.8|2430.6|2424.6|2
1623822940000|2021-06-16 05:55:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1623822950000|2021-06-16 05:55:50|2430.5|2424.5|2430.6|2424.6|2430.8|2424.8|2430.4|2424.4|7
1623822960000|2021-06-16 05:56:00|2430.8|2424.8|2432.3|2426.3|2432.3|2426.3|2430.8|2424.8|4
1623822970000|2021-06-16 05:56:10|2432.1|2426.1|2431.5|2425.5|2432.1|2426.1|2431.5|2425.5|4
1623822980000|2021-06-16 05:56:20|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|4
1623822990000|2021-06-16 05:56:30|2432.1|2426.1|2433.5|2427.5|2433.5|2427.5|2432.1|2426.1|3
1623823000000|2021-06-16 05:56:40|2433.1|2427.1|2433.6|2427.6|2433.8|2427.8|2433.1|2427.1|3
1623823010000|2021-06-16 05:56:50|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2433.1|2427.1|3
1623823020000|2021-06-16 05:57:00|2433.4|2427.4|2433.8|2427.8|2433.8|2427.8|2433.4|2427.4|4
1623823030000|2021-06-16 05:57:10|2433.9|2427.9|2434.6|2428.6|2434.8|2428.8|2433.9|2427.9|6
1623823040000|2021-06-16 05:57:20|2434.4|2428.4|2435.9|2429.9|2436.3|2430.3|2434.4|2428.4|5
1623823050000|2021-06-16 05:57:30|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|4
1623823060000|2021-06-16 05:57:40|2436.1|2430.1|2436.4|2430.4|2436.5|2430.5|2435.9|2429.9|6
1623823080000|2021-06-16 05:58:00|2436.1|2430.1|2435.6|2429.6|2436.4|2430.4|2434.9|2428.9|10
1623823090000|2021-06-16 05:58:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1623823100000|2021-06-16 05:58:20|2435.6|2429.6|2434.8|2428.8|2435.6|2429.6|2434.8|2428.8|3
1623823110000|2021-06-16 05:58:30|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434|2428|5
1623823120000|2021-06-16 05:58:40|2433.9|2427.9|2434.4|2428.4|2434.5|2428.5|2433.9|2427.9|5
1623823130000|2021-06-16 05:58:50|2434.5|2428.5|2435.1|2429.1|2435.4|2429.4|2434.5|2428.5|4
1623823140000|2021-06-16 05:59:00|2435.5|2429.5|2435.8|2429.8|2436|2430|2435.5|2429.5|4
1623823150000|2021-06-16 05:59:10|2435.6|2429.6|2436|2430|2436|2430|2435.5|2429.5|5
1623823160000|2021-06-16 05:59:20|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|3
1623823170000|2021-06-16 05:59:30|2436.9|2430.9|2437.8|2431.8|2437.8|2431.8|2436.8|2430.8|5
1623823180000|2021-06-16 05:59:40|2437.5|2431.5|2436.5|2430.5|2438|2432|2436.5|2430.5|7
1623823190000|2021-06-16 05:59:50|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|3
1623823200000|2021-06-16 06:00:00|2435.6|2429.6|2433.9|2427.9|2435.6|2429.6|2433.9|2427.9|8
1623823210000|2021-06-16 06:00:10|2433.6|2427.6|2433.9|2427.9|2434.1|2428.1|2433.6|2427.6|5
1623823220000|2021-06-16 06:00:20|2433.8|2427.8|2433.6|2427.6|2433.8|2427.8|2433.6|2427.6|2
1623823230000|2021-06-16 06:00:30|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|5
1623823240000|2021-06-16 06:00:40|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|6
1623823250000|2021-06-16 06:00:50|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|4
1623823260000|2021-06-16 06:01:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|3
1623823270000|2021-06-16 06:01:10|2434|2428|2434|2428|2434|2428|2433.5|2427.5|4
1623823280000|2021-06-16 06:01:20|2434.1|2428.1|2435.8|2429.8|2435.8|2429.8|2434.1|2428.1|4
1623823290000|2021-06-16 06:01:30|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1623823300000|2021-06-16 06:01:40|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623823310000|2021-06-16 06:01:50|2436.1|2430.1|2434.9|2428.9|2436.4|2430.4|2434.9|2428.9|8
1623823320000|2021-06-16 06:02:00|2435|2429|2436|2430|2436|2430|2435|2429|4
1623823330000|2021-06-16 06:02:10|2435.8|2429.8|2436|2430|2436|2430|2435.5|2429.5|4
1623823340000|2021-06-16 06:02:20|2436.3|2430.3|2437.3|2431.3|2437.3|2431.3|2436.3|2430.3|4
1623823350000|2021-06-16 06:02:30|2437.5|2431.5|2437.9|2431.9|2437.9|2431.9|2437.5|2431.5|4
1623823360000|2021-06-16 06:02:40|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2436.5|2430.5|8
1623823370000|2021-06-16 06:02:50|2437.4|2431.4|2438|2432|2438|2432|2437.4|2431.4|2
1623823380000|2021-06-16 06:03:00|2438.4|2432.4|2439.4|2433.4|2439.4|2433.4|2438.4|2432.4|7
1623823390000|2021-06-16 06:03:10|2439.3|2433.3|2438.3|2432.3|2439.3|2433.3|2438.3|2432.3|3
1623823400000|2021-06-16 06:03:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1623823410000|2021-06-16 06:03:30|2438.3|2432.3|2438.6|2432.6|2438.6|2432.6|2438.3|2432.3|3
1623823420000|2021-06-16 06:03:40|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623823430000|2021-06-16 06:03:50|2438.4|2432.4|2437.5|2431.5|2438.4|2432.4|2437.5|2431.5|4
1623823440000|2021-06-16 06:04:00|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437|2431|5
1623823450000|2021-06-16 06:04:10|2438|2432|2439.4|2433.4|2439.5|2433.5|2437.5|2431.5|6
1623823460000|2021-06-16 06:04:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1623823470000|2021-06-16 06:04:30|2439.4|2433.4|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|3
1623823480000|2021-06-16 06:04:40|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623823490000|2021-06-16 06:04:50|2439.5|2433.5|2440.3|2434.3|2441.5|2435.5|2439.4|2433.4|13
1623823500000|2021-06-16 06:05:00|2440.5|2434.5|2439.1|2433.1|2440.5|2434.5|2438.6|2432.6|6
1623823510000|2021-06-16 06:05:10|2439|2433|2438.6|2432.6|2439|2433|2438.6|2432.6|2
1623823520000|2021-06-16 06:05:20|2438.9|2432.9|2438.5|2432.5|2438.9|2432.9|2438.5|2432.5|6
1623823530000|2021-06-16 06:05:30|2438.6|2432.6|2438.5|2432.5|2438.6|2432.6|2438.5|2432.5|2
1623823540000|2021-06-16 06:05:40|2438.3|2432.3|2438.1|2432.1|2438.3|2432.3|2438|2432|4
1623823550000|2021-06-16 06:05:50|2437.9|2431.9|2437.8|2431.8|2437.9|2431.9|2437.8|2431.8|2
1623823560000|2021-06-16 06:06:00|2437.9|2431.9|2438.8|2432.8|2439|2433|2437.9|2431.9|5
1623823570000|2021-06-16 06:06:10|2438.9|2432.9|2438.8|2432.8|2438.9|2432.9|2438.8|2432.8|2
1623823580000|2021-06-16 06:06:20|2438.4|2432.4|2437.8|2431.8|2438.4|2432.4|2437.8|2431.8|4
1623823590000|2021-06-16 06:06:30|2437.5|2431.5|2437.5|2431.5|2437.6|2431.6|2437.3|2431.3|5
1623823600000|2021-06-16 06:06:40|2437.3|2431.3|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|3
1623823610000|2021-06-16 06:06:50|2437.4|2431.4|2437.3|2431.3|2437.4|2431.4|2437.3|2431.3|2
1623823620000|2021-06-16 06:07:00|2437.5|2431.5|2438.4|2432.4|2438.4|2432.4|2437.5|2431.5|4
1623823630000|2021-06-16 06:07:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623823640000|2021-06-16 06:07:20|2438.6|2432.6|2439.5|2433.5|2439.5|2433.5|2438.6|2432.6|7
1623823650000|2021-06-16 06:07:30|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|5
1623823660000|2021-06-16 06:07:40|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623823670000|2021-06-16 06:07:50|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623823680000|2021-06-16 06:08:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623823690000|2021-06-16 06:08:10|2438.6|2432.6|2438.3|2432.3|2438.6|2432.6|2438.3|2432.3|3
1623823700000|2021-06-16 06:08:20|2438|2432|2438.1|2432.1|2438.1|2432.1|2437.8|2431.8|3
1623823720000|2021-06-16 06:08:40|2438|2432|2437|2431|2438|2432|2436.5|2430.5|8
1623823730000|2021-06-16 06:08:50|2437.3|2431.3|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|6
1623823740000|2021-06-16 06:09:00|2437.6|2431.6|2438|2432|2438.1|2432.1|2437.5|2431.5|6
1623823750000|2021-06-16 06:09:10|2438.1|2432.1|2437.9|2431.9|2438.3|2432.3|2437.5|2431.5|9
1623823760000|2021-06-16 06:09:20|2438|2432|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|6
1623823770000|2021-06-16 06:09:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1623823780000|2021-06-16 06:09:40|2437.8|2431.8|2437.5|2431.5|2438.1|2432.1|2437.5|2431.5|8
1623823790000|2021-06-16 06:09:50|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|4
1623823800000|2021-06-16 06:10:00|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623823810000|2021-06-16 06:10:10|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623823820000|2021-06-16 06:10:20|2438.6|2432.6|2438|2432|2438.6|2432.6|2438|2432|5
1623823830000|2021-06-16 06:10:30|2437.8|2431.8|2436.8|2430.8|2437.8|2431.8|2436.8|2430.8|5
1623823840000|2021-06-16 06:10:40|2437|2431|2437.1|2431.1|2437.1|2431.1|2436.8|2430.8|5
1623823850000|2021-06-16 06:10:50|2437|2431|2437|2431|2437.1|2431.1|2436.8|2430.8|6
1623823860000|2021-06-16 06:11:00|2436.9|2430.9|2436.5|2430.5|2436.9|2430.9|2436.4|2430.4|6
1623823870000|2021-06-16 06:11:10|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|4
1623823880000|2021-06-16 06:11:20|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1623823890000|2021-06-16 06:11:30|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|5
1623823900000|2021-06-16 06:11:40|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|5
1623823910000|2021-06-16 06:11:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1623823920000|2021-06-16 06:12:00|2438.4|2432.4|2437.8|2431.8|2438.4|2432.4|2437.8|2431.8|5
1623823930000|2021-06-16 06:12:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1623823940000|2021-06-16 06:12:20|2437.8|2431.8|2437.6|2431.6|2437.8|2431.8|2437.5|2431.5|4
1623823950000|2021-06-16 06:12:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|3
1623823960000|2021-06-16 06:12:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1623823980000|2021-06-16 06:13:00|2436.9|2430.9|2435|2429|2436.9|2430.9|2435|2429|8
1623823990000|2021-06-16 06:13:10|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1623824000000|2021-06-16 06:13:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1623824020000|2021-06-16 06:13:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1623824030000|2021-06-16 06:13:50|2436|2430|2436.1|2430.1|2436.5|2430.5|2436|2430|5
1623824040000|2021-06-16 06:14:00|2436|2430|2436.8|2430.8|2436.8|2430.8|2436|2430|5
1623824050000|2021-06-16 06:14:10|2436.9|2430.9|2437|2431|2437|2431|2436.8|2430.8|3
1623824060000|2021-06-16 06:14:20|2437.1|2431.1|2437.3|2431.3|2437.6|2431.6|2437.1|2431.1|5
1623824070000|2021-06-16 06:14:30|2437|2431|2437|2431|2437|2431|2436.8|2430.8|3
1623824080000|2021-06-16 06:14:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1623824090000|2021-06-16 06:14:50|2436.1|2430.1|2436|2430|2436.1|2430.1|2436|2430|2
1623824100000|2021-06-16 06:15:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1623824110000|2021-06-16 06:15:10|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1623824120000|2021-06-16 06:15:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623824130000|2021-06-16 06:15:30|2435.3|2429.3|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|3
1623824140000|2021-06-16 06:15:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1623824150000|2021-06-16 06:15:50|2435.3|2429.3|2435.8|2429.8|2436|2430|2435.3|2429.3|7
1623824160000|2021-06-16 06:16:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1623824170000|2021-06-16 06:16:10|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1623824180000|2021-06-16 06:16:20|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|2
1623824210000|2021-06-16 06:16:50|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623824220000|2021-06-16 06:17:00|2435.8|2429.8|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|4
1623824230000|2021-06-16 06:17:10|2436|2430|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|4
1623824240000|2021-06-16 06:17:20|2436|2430|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|5
1623824250000|2021-06-16 06:17:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1623824280000|2021-06-16 06:18:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1623824310000|2021-06-16 06:18:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1623824320000|2021-06-16 06:18:40|2436.3|2430.3|2436.4|2430.4|2436.4|2430.4|2436.3|2430.3|2
1623824330000|2021-06-16 06:18:50|2436.6|2430.6|2435.8|2429.8|2436.6|2430.6|2435.8|2429.8|5
1623824340000|2021-06-16 06:19:00|2435.5|2429.5|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|3
1623824360000|2021-06-16 06:19:20|2435.4|2429.4|2435.3|2429.3|2436|2430|2435.3|2429.3|6
1623824370000|2021-06-16 06:19:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1623824390000|2021-06-16 06:19:50|2435.8|2429.8|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|3
1623824400000|2021-06-16 06:20:00|2436.3|2430.3|2432.6|2426.6|2436.3|2430.3|2432.6|2426.6|4
1623824420000|2021-06-16 06:20:20|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|4
1623824450000|2021-06-16 06:20:50|2432|2426|2431.3|2425.3|2432|2426|2431.3|2425.3|2
1623824460000|2021-06-16 06:21:00|2431|2425|2432.1|2426.1|2432.3|2426.3|2431|2425|5
1623824470000|2021-06-16 06:21:10|2432.3|2426.3|2432.4|2426.4|2432.4|2426.4|2432.3|2426.3|2
1623824480000|2021-06-16 06:21:20|2432.5|2426.5|2432.4|2426.4|2432.5|2426.5|2432.4|2426.4|2
1623824490000|2021-06-16 06:21:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1623824500000|2021-06-16 06:21:40|2432.6|2426.6|2432.4|2426.4|2432.8|2426.8|2432.4|2426.4|4
1623824520000|2021-06-16 06:22:00|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623824530000|2021-06-16 06:22:10|2433|2427|2432.6|2426.6|2433|2427|2432.6|2426.6|6
1623824550000|2021-06-16 06:22:30|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623824570000|2021-06-16 06:22:50|2432.5|2426.5|2432.4|2426.4|2432.5|2426.5|2432.4|2426.4|2
1623824580000|2021-06-16 06:23:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623824590000|2021-06-16 06:23:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623824610000|2021-06-16 06:23:30|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|3
1623824640000|2021-06-16 06:24:00|2432.1|2426.1|2432|2426|2432.1|2426.1|2431.9|2425.9|3
1623824650000|2021-06-16 06:24:10|2431.9|2425.9|2432|2426|2432|2426|2431.9|2425.9|2
1623824660000|2021-06-16 06:24:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1623824670000|2021-06-16 06:24:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1623824680000|2021-06-16 06:24:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1623824710000|2021-06-16 06:25:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1623824720000|2021-06-16 06:25:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1623824740000|2021-06-16 06:25:40|2431.8|2425.8|2432.5|2426.5|2432.5|2426.5|2431.8|2425.8|4
1623824750000|2021-06-16 06:25:50|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1623824760000|2021-06-16 06:26:00|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.8|2426.8|3
1623824770000|2021-06-16 06:26:10|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1623824790000|2021-06-16 06:26:30|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1623824820000|2021-06-16 06:27:00|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1623824830000|2021-06-16 06:27:10|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1623824840000|2021-06-16 06:27:20|2433|2427|2433|2427|2433|2427|2433|2427|1
1623824860000|2021-06-16 06:27:40|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623824870000|2021-06-16 06:27:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1623824880000|2021-06-16 06:28:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1623824900000|2021-06-16 06:28:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1623824910000|2021-06-16 06:28:30|2433|2427|2433|2427|2433|2427|2433|2427|1
1623824920000|2021-06-16 06:28:40|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1623824940000|2021-06-16 06:29:00|2433.1|2427.1|2433.3|2427.3|2433.3|2427.3|2433.1|2427.1|2
1623824950000|2021-06-16 06:29:10|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1623824960000|2021-06-16 06:29:20|2433.5|2427.5|2433.6|2427.6|2433.6|2427.6|2433.5|2427.5|2
1623824980000|2021-06-16 06:29:40|2434|2428|2433.6|2427.6|2434|2428|2433.6|2427.6|2
1623824990000|2021-06-16 06:29:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1623825000000|2021-06-16 06:30:00|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|5
1623825010000|2021-06-16 06:30:10|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1623825020000|2021-06-16 06:30:20|2432.6|2426.6|2432.8|2426.8|2433|2427|2432.6|2426.6|4
1623825030000|2021-06-16 06:30:30|2432.9|2426.9|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|3
1623825040000|2021-06-16 06:30:40|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623825050000|2021-06-16 06:30:50|2433|2427|2433|2427|2433|2427|2433|2427|1
1623825060000|2021-06-16 06:31:00|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623825070000|2021-06-16 06:31:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623825090000|2021-06-16 06:31:30|2431.5|2425.5|2431.1|2425.1|2431.5|2425.5|2430.9|2424.9|4
1623825100000|2021-06-16 06:31:40|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623825120000|2021-06-16 06:32:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1623825130000|2021-06-16 06:32:10|2431.4|2425.4|2431.1|2425.1|2431.5|2425.5|2431.1|2425.1|4
1623825140000|2021-06-16 06:32:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623825150000|2021-06-16 06:32:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1623825160000|2021-06-16 06:32:40|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|2
1623825170000|2021-06-16 06:32:50|2431.3|2425.3|2430.5|2424.5|2431.3|2425.3|2430.1|2424.1|4
1623825190000|2021-06-16 06:33:10|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|2
1623825200000|2021-06-16 06:33:20|2431|2425|2430.3|2424.3|2431|2425|2430.3|2424.3|4
1623825220000|2021-06-16 06:33:40|2430|2424|2430|2424|2430|2424|2429.8|2423.8|3
1623825250000|2021-06-16 06:34:10|2430.1|2424.1|2430.5|2424.5|2430.5|2424.5|2430.1|2424.1|3
1623825260000|2021-06-16 06:34:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1623825300000|2021-06-16 06:35:00|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1623825320000|2021-06-16 06:35:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1623825330000|2021-06-16 06:35:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1623825340000|2021-06-16 06:35:40|2430.9|2424.9|2431.5|2425.5|2432.3|2426.3|2430.9|2424.9|6
1623825350000|2021-06-16 06:35:50|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.8|2425.8|3
1623825360000|2021-06-16 06:36:00|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1623825370000|2021-06-16 06:36:10|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1623825390000|2021-06-16 06:36:30|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1623825400000|2021-06-16 06:36:40|2430.9|2424.9|2431|2425|2431|2425|2430.9|2424.9|2
1623825410000|2021-06-16 06:36:50|2431.3|2425.3|2433|2427|2433.3|2427.3|2431.3|2425.3|4
1623825420000|2021-06-16 06:37:00|2432.8|2426.8|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|5
1623825470000|2021-06-16 06:37:50|2432.9|2426.9|2432.8|2426.8|2432.9|2426.9|2432.8|2426.8|2
1623825480000|2021-06-16 06:38:00|2432.5|2426.5|2432.4|2426.4|2432.5|2426.5|2432.4|2426.4|4
1623825490000|2021-06-16 06:38:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623825500000|2021-06-16 06:38:20|2431.9|2425.9|2433.3|2427.3|2433.3|2427.3|2431.9|2425.9|8
1623825530000|2021-06-16 06:38:50|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|3
1623825560000|2021-06-16 06:39:20|2433.3|2427.3|2433.9|2427.9|2433.9|2427.9|2433.3|2427.3|4
1623825570000|2021-06-16 06:39:30|2434|2428|2434.5|2428.5|2434.6|2428.6|2434|2428|3
1623825580000|2021-06-16 06:39:40|2434.6|2428.6|2434.5|2428.5|2434.6|2428.6|2434.5|2428.5|2
1623825600000|2021-06-16 06:40:00|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|3
1623825620000|2021-06-16 06:40:20|2434|2428|2433.3|2427.3|2434|2428|2433.3|2427.3|2
1623825630000|2021-06-16 06:40:30|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1623825640000|2021-06-16 06:40:40|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|3
1623825650000|2021-06-16 06:40:50|2433.8|2427.8|2434.8|2428.8|2434.9|2428.9|2433.8|2427.8|4
1623825660000|2021-06-16 06:41:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|3
1623825670000|2021-06-16 06:41:10|2434.3|2428.3|2434.8|2428.8|2435|2429|2434.3|2428.3|3
1623825680000|2021-06-16 06:41:20|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|2
1623825720000|2021-06-16 06:42:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1623825740000|2021-06-16 06:42:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623825750000|2021-06-16 06:42:30|2435|2429|2435.3|2429.3|2435.5|2429.5|2435|2429|4
1623825770000|2021-06-16 06:42:50|2435.5|2429.5|2435.6|2429.6|2435.6|2429.6|2435.5|2429.5|2
1623825780000|2021-06-16 06:43:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1623825790000|2021-06-16 06:43:10|2435.3|2429.3|2434.9|2428.9|2435.3|2429.3|2434.9|2428.9|2
1623825800000|2021-06-16 06:43:20|2435|2429|2435|2429|2435|2429|2435|2429|1
1623825810000|2021-06-16 06:43:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1623825860000|2021-06-16 06:44:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1623825870000|2021-06-16 06:44:30|2434.1|2428.1|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|3
1623825890000|2021-06-16 06:44:50|2433.5|2427.5|2433.4|2427.4|2433.5|2427.5|2433.4|2427.4|2
1623825920000|2021-06-16 06:45:20|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|4
1623825930000|2021-06-16 06:45:30|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1623825950000|2021-06-16 06:45:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623825980000|2021-06-16 06:46:20|2434.8|2428.8|2434.1|2428.1|2434.8|2428.8|2434.1|2428.1|5
1623825990000|2021-06-16 06:46:30|2434.4|2428.4|2435|2429|2435|2429|2434.4|2428.4|3
1623826000000|2021-06-16 06:46:40|2434.9|2428.9|2435|2429|2435|2429|2434.9|2428.9|2
1623826010000|2021-06-16 06:46:50|2435.3|2429.3|2435.6|2429.6|2435.6|2429.6|2435.3|2429.3|2
1623826040000|2021-06-16 06:47:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1623826050000|2021-06-16 06:47:30|2434.9|2428.9|2435|2429|2435|2429|2434.9|2428.9|2
1623826080000|2021-06-16 06:48:00|2435.4|2429.4|2436.1|2430.1|2436.1|2430.1|2435.4|2429.4|4
1623826090000|2021-06-16 06:48:10|2436|2430|2435|2429|2436|2430|2435|2429|4
1623826100000|2021-06-16 06:48:20|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1623826110000|2021-06-16 06:48:30|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1623826130000|2021-06-16 06:48:50|2435.3|2429.3|2435.6|2429.6|2435.6|2429.6|2435.3|2429.3|2
1623826140000|2021-06-16 06:49:00|2435.8|2429.8|2435.9|2429.9|2435.9|2429.9|2435.8|2429.8|2
1623826150000|2021-06-16 06:49:10|2435.8|2429.8|2435.6|2429.6|2435.8|2429.8|2435.6|2429.6|2
1623826160000|2021-06-16 06:49:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1623826170000|2021-06-16 06:49:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1623826200000|2021-06-16 06:50:00|2435.9|2429.9|2435.8|2429.8|2436.6|2430.6|2435.8|2429.8|4
1623826210000|2021-06-16 06:50:10|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1623826230000|2021-06-16 06:50:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1623826260000|2021-06-16 06:51:00|2436.1|2430.1|2436|2430|2436.3|2430.3|2436|2430|4
1623826270000|2021-06-16 06:51:10|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1623826280000|2021-06-16 06:51:20|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|5
1623826300000|2021-06-16 06:51:40|2436|2430|2436.1|2430.1|2436.1|2430.1|2436|2430|2
1623826310000|2021-06-16 06:51:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1623826330000|2021-06-16 06:52:10|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|3
1623826340000|2021-06-16 06:52:20|2437.6|2431.6|2437.8|2431.8|2437.8|2431.8|2437.6|2431.6|2
1623826360000|2021-06-16 06:52:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1623826370000|2021-06-16 06:52:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1623826380000|2021-06-16 06:53:00|2438.6|2432.6|2438.5|2432.5|2438.6|2432.6|2438.5|2432.5|2
1623826390000|2021-06-16 06:53:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623826400000|2021-06-16 06:53:20|2438.4|2432.4|2439.1|2433.1|2439.1|2433.1|2438.4|2432.4|2
1623826420000|2021-06-16 06:53:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1623826430000|2021-06-16 06:53:50|2439.1|2433.1|2438.5|2432.5|2439.1|2433.1|2438.5|2432.5|2
1623826450000|2021-06-16 06:54:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2437.9|2431.9|3
1623826460000|2021-06-16 06:54:20|2437.9|2431.9|2438.3|2432.3|2438.3|2432.3|2437.9|2431.9|2
1623826470000|2021-06-16 06:54:30|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|3
1623826480000|2021-06-16 06:54:40|2439.1|2433.1|2439.3|2433.3|2439.5|2433.5|2439.1|2433.1|4
1623826490000|2021-06-16 06:54:50|2439.5|2433.5|2439.5|2433.5|2439.6|2433.6|2439.5|2433.5|3
1623826500000|2021-06-16 06:55:00|2439.4|2433.4|2440.8|2434.8|2440.8|2434.8|2439.4|2433.4|3
1623826510000|2021-06-16 06:55:10|2440.5|2434.5|2439.5|2433.5|2440.5|2434.5|2439|2433|5
1623826520000|2021-06-16 06:55:20|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.3|2432.3|3
1623826530000|2021-06-16 06:55:30|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.3|2432.3|5
1623826540000|2021-06-16 06:55:40|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|3
1623826550000|2021-06-16 06:55:50|2439.3|2433.3|2439|2433|2439.5|2433.5|2439|2433|4
1623826560000|2021-06-16 06:56:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1623826570000|2021-06-16 06:56:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1623826580000|2021-06-16 06:56:20|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1623826590000|2021-06-16 06:56:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1623826600000|2021-06-16 06:56:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1623826610000|2021-06-16 06:56:50|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1623826630000|2021-06-16 06:57:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1623826650000|2021-06-16 06:57:30|2439|2433|2439.5|2433.5|2440|2434|2439|2433|4
1623826670000|2021-06-16 06:57:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1623826680000|2021-06-16 06:58:00|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|5
1623826690000|2021-06-16 06:58:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1623826700000|2021-06-16 06:58:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1623826720000|2021-06-16 06:58:40|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|5
1623826730000|2021-06-16 06:58:50|2438.5|2432.5|2439.3|2433.3|2439.5|2433.5|2438.5|2432.5|3
1623826740000|2021-06-16 06:59:00|2439|2433|2438.5|2432.5|2439|2433|2438.3|2432.3|4
1623826750000|2021-06-16 06:59:10|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1623826760000|2021-06-16 06:59:20|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1623826770000|2021-06-16 06:59:30|2438.8|2432.8|2438.3|2432.3|2439|2433|2438.3|2432.3|6
1623826790000|2021-06-16 06:59:50|2438.5|2432.5|2439|2433|2439.3|2433.3|2438.3|2432.3|7
1623826800000|2021-06-16 07:00:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1623826810000|2021-06-16 07:00:10|2438.5|2432.5|2442.5|2436.5|2442.5|2436.5|2438.3|2432.3|6
1623826820000|2021-06-16 07:00:20|2442.4|2436.4|2441.1|2435.1|2442.4|2436.4|2440.3|2434.3|6
1623826830000|2021-06-16 07:00:30|2441|2435|2440.9|2434.9|2441|2435|2440.9|2434.9|2
1623826840000|2021-06-16 07:00:40|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2438.8|2432.8|5
1623826850000|2021-06-16 07:00:50|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1623826860000|2021-06-16 07:01:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1623826870000|2021-06-16 07:01:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1623826890000|2021-06-16 07:01:30|2440.5|2434.5|2438.8|2432.8|2440.5|2434.5|2438.8|2432.8|7
1623826900000|2021-06-16 07:01:40|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438|2432|6
1623826910000|2021-06-16 07:01:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1623826930000|2021-06-16 07:02:10|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|4
1623826940000|2021-06-16 07:02:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1623826950000|2021-06-16 07:02:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1623826960000|2021-06-16 07:02:40|2437.5|2431.5|2440.1|2434.1|2440.1|2434.1|2437.5|2431.5|6
1623826970000|2021-06-16 07:02:50|2440|2434|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|5
1623826980000|2021-06-16 07:03:00|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1623826990000|2021-06-16 07:03:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1623827000000|2021-06-16 07:03:20|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1623827010000|2021-06-16 07:03:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1623827030000|2021-06-16 07:03:50|2437.3|2431.3|2438.5|2432.5|2438.5|2432.5|2437|2431|6
1623827040000|2021-06-16 07:04:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1623827060000|2021-06-16 07:04:20|2438.8|2432.8|2440|2434|2440|2434|2438.8|2432.8|3
1623827080000|2021-06-16 07:04:40|2439.8|2433.8|2441.5|2435.5|2441.5|2435.5|2439.6|2433.6|4
1623827120000|2021-06-16 07:05:20|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1623827130000|2021-06-16 07:05:30|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1623827150000|2021-06-16 07:05:50|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1623827160000|2021-06-16 07:06:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1623827210000|2021-06-16 07:06:50|2441.5|2435.5|2442.5|2436.5|2442.5|2436.5|2441.5|2435.5|4
1623827220000|2021-06-16 07:07:00|2443|2437|2444.8|2438.8|2444.8|2438.8|2443|2437|5
1623827230000|2021-06-16 07:07:10|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1623827270000|2021-06-16 07:07:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1623827280000|2021-06-16 07:08:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1623827290000|2021-06-16 07:08:10|2443.8|2437.8|2444.5|2438.5|2444.5|2438.5|2443.8|2437.8|4
1623827300000|2021-06-16 07:08:20|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|2
1623827310000|2021-06-16 07:08:30|2445|2439|2445|2439|2445|2439|2445|2439|1
1623827320000|2021-06-16 07:08:40|2445.3|2439.3|2446|2440|2446|2440|2445.3|2439.3|4
1623827340000|2021-06-16 07:09:00|2445.8|2439.8|2444.8|2438.8|2445.8|2439.8|2444.8|2438.8|3
1623827350000|2021-06-16 07:09:10|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2443.8|2437.8|6
1623827360000|2021-06-16 07:09:20|2444.8|2438.8|2445.8|2439.8|2446|2440|2444.8|2438.8|5
1623827380000|2021-06-16 07:09:40|2446|2440|2446|2440|2446|2440|2446|2440|1
1623827400000|2021-06-16 07:10:00|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1623827410000|2021-06-16 07:10:10|2446|2440|2446|2440|2446|2440|2446|2440|1
1623827450000|2021-06-16 07:10:50|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1623827460000|2021-06-16 07:11:00|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1623827520000|2021-06-16 07:12:00|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1623827560000|2021-06-16 07:12:40|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1623827580000|2021-06-16 07:13:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1623827610000|2021-06-16 07:13:30|2447|2441|2447|2441|2447|2441|2447|2441|1
1623827620000|2021-06-16 07:13:40|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1623827660000|2021-06-16 07:14:20|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|2
1623827680000|2021-06-16 07:14:40|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1623827720000|2021-06-16 07:15:20|2446.5|2440.5|2447|2441|2447|2441|2446.5|2440.5|2
1623827810000|2021-06-16 07:16:50|2446.5|2440.5|2444.8|2438.8|2446.5|2440.5|2444.8|2438.8|4
1623827830000|2021-06-16 07:17:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1623827840000|2021-06-16 07:17:20|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1623827880000|2021-06-16 07:18:00|2445.3|2439.3|2447|2441|2447|2441|2445.3|2439.3|2
1623827950000|2021-06-16 07:19:10|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|3
1623827970000|2021-06-16 07:19:30|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1623828000000|2021-06-16 07:20:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1623828020000|2021-06-16 07:20:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1623828030000|2021-06-16 07:20:30|2446.8|2440.8|2447|2441|2447|2441|2446.5|2440.5|4
1623828050000|2021-06-16 07:20:50|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1623828070000|2021-06-16 07:21:10|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1623828100000|2021-06-16 07:21:40|2447.8|2441.8|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|2
1623828120000|2021-06-16 07:22:00|2448.8|2442.8|2449.8|2443.8|2450|2444|2448.8|2442.8|5
1623828200000|2021-06-16 07:23:20|2449|2443|2449|2443|2449|2443|2449|2443|1
1623828220000|2021-06-16 07:23:40|2448.8|2442.8|2448|2442|2448.8|2442.8|2448|2442|3
1623828230000|2021-06-16 07:23:50|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1623828240000|2021-06-16 07:24:00|2448.8|2442.8|2449.5|2443.5|2449.5|2443.5|2448.8|2442.8|2
1623828270000|2021-06-16 07:24:30|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623828290000|2021-06-16 07:24:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623828300000|2021-06-16 07:25:00|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|2
1623828320000|2021-06-16 07:25:20|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623828330000|2021-06-16 07:25:30|2450|2444|2451.5|2445.5|2452.5|2446.5|2449.8|2443.8|9
1623828340000|2021-06-16 07:25:40|2451.3|2445.3|2449.8|2443.8|2451.3|2445.3|2449.5|2443.5|5
1623828350000|2021-06-16 07:25:50|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.3|2443.3|4
1623828370000|2021-06-16 07:26:10|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|3
1623828390000|2021-06-16 07:26:30|2449.8|2443.8|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|2
1623828410000|2021-06-16 07:26:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623828420000|2021-06-16 07:27:00|2451|2445|2452|2446|2452|2446|2451|2445|3
1623828430000|2021-06-16 07:27:10|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623828450000|2021-06-16 07:27:30|2451.3|2445.3|2450.5|2444.5|2451.3|2445.3|2450.5|2444.5|3
1623828480000|2021-06-16 07:28:00|2450.3|2444.3|2451.5|2445.5|2451.5|2445.5|2450.3|2444.3|4
1623828490000|2021-06-16 07:28:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623828500000|2021-06-16 07:28:20|2452|2446|2452.5|2446.5|2452.5|2446.5|2452|2446|2
1623828510000|2021-06-16 07:28:30|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|2
1623828520000|2021-06-16 07:28:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623828530000|2021-06-16 07:28:50|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1623828550000|2021-06-16 07:29:10|2451.3|2445.3|2450.3|2444.3|2451.3|2445.3|2450.3|2444.3|2
1623828560000|2021-06-16 07:29:20|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1623828580000|2021-06-16 07:29:40|2450|2444|2450.5|2444.5|2450.5|2444.5|2450|2444|2
1623828590000|2021-06-16 07:29:50|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623828600000|2021-06-16 07:30:00|2450.5|2444.5|2452.3|2446.3|2452.3|2446.3|2450.5|2444.5|3
1623828610000|2021-06-16 07:30:10|2452|2446|2451|2445|2452|2446|2451|2445|2
1623828620000|2021-06-16 07:30:20|2451.3|2445.3|2452.3|2446.3|2452.3|2446.3|2451.3|2445.3|2
1623828630000|2021-06-16 07:30:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623828640000|2021-06-16 07:30:40|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1623828670000|2021-06-16 07:31:10|2451.3|2445.3|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|3
1623828680000|2021-06-16 07:31:20|2451|2445|2451|2445|2451|2445|2451|2445|1
1623828710000|2021-06-16 07:31:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623828730000|2021-06-16 07:32:10|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623828740000|2021-06-16 07:32:20|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|2
1623828770000|2021-06-16 07:32:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623828780000|2021-06-16 07:33:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1623828790000|2021-06-16 07:33:10|2452|2446|2451.5|2445.5|2452|2446|2451.5|2445.5|2
1623828810000|2021-06-16 07:33:30|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623828830000|2021-06-16 07:33:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|4
1623828860000|2021-06-16 07:34:20|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623828940000|2021-06-16 07:35:40|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623828950000|2021-06-16 07:35:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623828960000|2021-06-16 07:36:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623828970000|2021-06-16 07:36:10|2451|2445|2451|2445|2451|2445|2451|2445|1
1623828980000|2021-06-16 07:36:20|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1623828990000|2021-06-16 07:36:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1623829000000|2021-06-16 07:36:40|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623829010000|2021-06-16 07:36:50|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623829070000|2021-06-16 07:37:50|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623829130000|2021-06-16 07:38:50|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623829140000|2021-06-16 07:39:00|2450|2444|2450|2444|2450|2444|2450|2444|1
1623829150000|2021-06-16 07:39:10|2450.3|2444.3|2451.3|2445.3|2451.3|2445.3|2450.3|2444.3|2
1623829160000|2021-06-16 07:39:20|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623829190000|2021-06-16 07:39:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1623829200000|2021-06-16 07:40:00|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.3|2445.3|4
1623829220000|2021-06-16 07:40:20|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1623829230000|2021-06-16 07:40:30|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1623829250000|2021-06-16 07:40:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623829260000|2021-06-16 07:41:00|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1623829270000|2021-06-16 07:41:10|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|2
1623829290000|2021-06-16 07:41:30|2451|2445|2451|2445|2451|2445|2451|2445|1
1623829310000|2021-06-16 07:41:50|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1623829350000|2021-06-16 07:42:30|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623829370000|2021-06-16 07:42:50|2450|2444|2450|2444|2450|2444|2450|2444|1
1623829410000|2021-06-16 07:43:30|2450.3|2444.3|2450|2444|2450.3|2444.3|2449.8|2443.8|4
1623829460000|2021-06-16 07:44:20|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623829470000|2021-06-16 07:44:30|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623829480000|2021-06-16 07:44:40|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623829490000|2021-06-16 07:44:50|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623829500000|2021-06-16 07:45:00|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|4
1623829510000|2021-06-16 07:45:10|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1623829540000|2021-06-16 07:45:40|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1623829550000|2021-06-16 07:45:50|2450|2444|2450|2444|2450|2444|2450|2444|1
1623829670000|2021-06-16 07:47:50|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1623829680000|2021-06-16 07:48:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623829860000|2021-06-16 07:51:00|2449.5|2443.5|2447.3|2441.3|2449.5|2443.5|2447.3|2441.3|4
1623829880000|2021-06-16 07:51:20|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1623829920000|2021-06-16 07:52:00|2447.8|2441.8|2447|2441|2447.8|2441.8|2447|2441|4
1623829930000|2021-06-16 07:52:10|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1623829960000|2021-06-16 07:52:40|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1623829990000|2021-06-16 07:53:10|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1623830000000|2021-06-16 07:53:20|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1623830010000|2021-06-16 07:53:30|2448|2442|2447.5|2441.5|2448|2442|2447.5|2441.5|3
1623830020000|2021-06-16 07:53:40|2448|2442|2448|2442|2448|2442|2448|2442|1
1623830030000|2021-06-16 07:53:50|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623830040000|2021-06-16 07:54:00|2448|2442|2447.5|2441.5|2448|2442|2447.5|2441.5|3
1623830100000|2021-06-16 07:55:00|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623830120000|2021-06-16 07:55:20|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1623830140000|2021-06-16 07:55:40|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1623830170000|2021-06-16 07:56:10|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623830190000|2021-06-16 07:56:30|2448|2442|2448|2442|2448|2442|2448|2442|1
1623830320000|2021-06-16 07:58:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623830330000|2021-06-16 07:58:50|2448|2442|2448|2442|2448|2442|2447.8|2441.8|3
1623830380000|2021-06-16 07:59:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623830410000|2021-06-16 08:00:10|2448|2442|2448.5|2442.5|2448.5|2442.5|2448|2442|2
1623830430000|2021-06-16 08:00:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623830470000|2021-06-16 08:01:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623830590000|2021-06-16 08:03:10|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623830620000|2021-06-16 08:03:40|2448|2442|2447.3|2441.3|2448|2442|2447.3|2441.3|2
1623830630000|2021-06-16 08:03:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1623830650000|2021-06-16 08:04:10|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1623830670000|2021-06-16 08:04:30|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1623830700000|2021-06-16 08:05:00|2446.3|2440.3|2448|2442|2448|2442|2446.3|2440.3|4
1623830750000|2021-06-16 08:05:50|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1623830900000|2021-06-16 08:08:20|2448.3|2442.3|2447.5|2441.5|2448.3|2442.3|2447.5|2441.5|2
1623830910000|2021-06-16 08:08:30|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623830940000|2021-06-16 08:09:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1623830990000|2021-06-16 08:09:50|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623831000000|2021-06-16 08:10:00|2448|2442|2448|2442|2448|2442|2448|2442|1
1623831030000|2021-06-16 08:10:30|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1623831120000|2021-06-16 08:12:00|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623831180000|2021-06-16 08:13:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1623831190000|2021-06-16 08:13:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623831210000|2021-06-16 08:13:30|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1623831270000|2021-06-16 08:14:30|2448|2442|2449.3|2443.3|2449.3|2443.3|2448|2442|2
1623831290000|2021-06-16 08:14:50|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1623831330000|2021-06-16 08:15:30|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1623831350000|2021-06-16 08:15:50|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623831370000|2021-06-16 08:16:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623831420000|2021-06-16 08:17:00|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623831430000|2021-06-16 08:17:10|2448|2442|2448|2442|2448|2442|2448|2442|1
1623831470000|2021-06-16 08:17:50|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1623831490000|2021-06-16 08:18:10|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623831500000|2021-06-16 08:18:20|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1623831510000|2021-06-16 08:18:30|2449|2443|2449|2443|2449|2443|2449|2443|1
1623831630000|2021-06-16 08:20:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623831650000|2021-06-16 08:20:50|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623831660000|2021-06-16 08:21:00|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1623831680000|2021-06-16 08:21:20|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623831720000|2021-06-16 08:22:00|2448|2442|2448|2442|2448|2442|2448|2442|1
1623831730000|2021-06-16 08:22:10|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1623831740000|2021-06-16 08:22:20|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623831760000|2021-06-16 08:22:40|2448|2442|2448|2442|2448|2442|2448|2442|1
1623831780000|2021-06-16 08:23:00|2448.3|2442.3|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|3
1623831790000|2021-06-16 08:23:10|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1623831800000|2021-06-16 08:23:20|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1623831830000|2021-06-16 08:23:50|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1623831850000|2021-06-16 08:24:10|2448|2442|2448|2442|2448|2442|2448|2442|1
1623831910000|2021-06-16 08:25:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623831930000|2021-06-16 08:25:30|2448|2442|2448|2442|2448|2442|2448|2442|1
1623831940000|2021-06-16 08:25:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623831960000|2021-06-16 08:26:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1623832100000|2021-06-16 08:28:20|2447.8|2441.8|2446.5|2440.5|2447.8|2441.8|2446.5|2440.5|3
1623832110000|2021-06-16 08:28:30|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1623832150000|2021-06-16 08:29:10|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1623832160000|2021-06-16 08:29:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1623832170000|2021-06-16 08:29:30|2447|2441|2447|2441|2447|2441|2447|2441|1
1623832190000|2021-06-16 08:29:50|2446.5|2440.5|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|2
1623832200000|2021-06-16 08:30:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1623832210000|2021-06-16 08:30:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1623832220000|2021-06-16 08:30:20|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1623832310000|2021-06-16 08:31:50|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1623832320000|2021-06-16 08:32:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1623832340000|2021-06-16 08:32:20|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1623832360000|2021-06-16 08:32:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1623832370000|2021-06-16 08:32:50|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1623832380000|2021-06-16 08:33:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1623832480000|2021-06-16 08:34:40|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1623832490000|2021-06-16 08:34:50|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|2
1623832500000|2021-06-16 08:35:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|2
1623832510000|2021-06-16 08:35:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623832520000|2021-06-16 08:35:20|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1623832550000|2021-06-16 08:35:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1623832560000|2021-06-16 08:36:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1623832640000|2021-06-16 08:37:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1623832670000|2021-06-16 08:37:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1623832680000|2021-06-16 08:38:00|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1623832700000|2021-06-16 08:38:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1623832810000|2021-06-16 08:40:10|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1623832830000|2021-06-16 08:40:30|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|5
1623832900000|2021-06-16 08:41:40|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1623832910000|2021-06-16 08:41:50|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1623832990000|2021-06-16 08:43:10|2447|2441|2447|2441|2447|2441|2447|2441|1
1623833040000|2021-06-16 08:44:00|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1623833150000|2021-06-16 08:45:50|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623833160000|2021-06-16 08:46:00|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1623833240000|2021-06-16 08:47:20|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1623833320000|2021-06-16 08:48:40|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1623833360000|2021-06-16 08:49:20|2448|2442|2448|2442|2448|2442|2448|2442|1
1623833370000|2021-06-16 08:49:30|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623833490000|2021-06-16 08:51:30|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1623833500000|2021-06-16 08:51:40|2448.5|2442.5|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|3
1623833510000|2021-06-16 08:51:50|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623833540000|2021-06-16 08:52:20|2448|2442|2448|2442|2448|2442|2448|2442|1
1623833600000|2021-06-16 08:53:20|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1623833700000|2021-06-16 08:55:00|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623833730000|2021-06-16 08:55:30|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1623833740000|2021-06-16 08:55:40|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623833760000|2021-06-16 08:56:00|2448|2442|2448|2442|2448|2442|2448|2442|1
1623833870000|2021-06-16 08:57:50|2448.3|2442.3|2449.3|2443.3|2449.3|2443.3|2448.3|2442.3|5
1623833880000|2021-06-16 08:58:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623833910000|2021-06-16 08:58:30|2448.8|2442.8|2448.3|2442.3|2448.8|2442.8|2448.3|2442.3|3
1623833920000|2021-06-16 08:58:40|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1623833990000|2021-06-16 08:59:50|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623834000000|2021-06-16 09:00:00|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1623834100000|2021-06-16 09:01:40|2450.3|2444.3|2451|2445|2451|2445|2450.3|2444.3|2
1623834140000|2021-06-16 09:02:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623834160000|2021-06-16 09:02:40|2450.3|2444.3|2451|2445|2451|2445|2450.3|2444.3|3
1623834190000|2021-06-16 09:03:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623834200000|2021-06-16 09:03:20|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|2
1623834260000|2021-06-16 09:04:20|2451|2445|2451|2445|2451|2445|2451|2445|1
1623834280000|2021-06-16 09:04:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623834660000|2021-06-16 09:11:00|2449.8|2443.8|2448.8|2442.8|2449.8|2443.8|2448.8|2442.8|5
1623834680000|2021-06-16 09:11:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623834720000|2021-06-16 09:12:00|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623834740000|2021-06-16 09:12:20|2449|2443|2449|2443|2449|2443|2449|2443|1
1623834750000|2021-06-16 09:12:30|2449.3|2443.3|2450|2444|2450.3|2444.3|2449.3|2443.3|4
1623834820000|2021-06-16 09:13:40|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1623834900000|2021-06-16 09:15:00|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623834910000|2021-06-16 09:15:10|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623834920000|2021-06-16 09:15:20|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623835020000|2021-06-16 09:17:00|2450.3|2444.3|2450.5|2444.5|2450.8|2444.8|2450.3|2444.3|3
1623835030000|2021-06-16 09:17:10|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1623835040000|2021-06-16 09:17:20|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|2
1623835080000|2021-06-16 09:18:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623835090000|2021-06-16 09:18:10|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623835100000|2021-06-16 09:18:20|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.5|2445.5|6
1623835120000|2021-06-16 09:18:40|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1623835160000|2021-06-16 09:19:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623835180000|2021-06-16 09:19:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623835210000|2021-06-16 09:20:10|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1623835380000|2021-06-16 09:23:00|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|2
1623835390000|2021-06-16 09:23:10|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1623835400000|2021-06-16 09:23:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623835420000|2021-06-16 09:23:40|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1623835440000|2021-06-16 09:24:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623835450000|2021-06-16 09:24:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1623835460000|2021-06-16 09:24:20|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623835490000|2021-06-16 09:24:50|2453|2447|2453|2447|2453|2447|2452.8|2446.8|3
1623835520000|2021-06-16 09:25:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623835540000|2021-06-16 09:25:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623835550000|2021-06-16 09:25:50|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|3
1623835570000|2021-06-16 09:26:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1623835580000|2021-06-16 09:26:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623835610000|2021-06-16 09:26:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1623835700000|2021-06-16 09:28:20|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1623835720000|2021-06-16 09:28:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623835890000|2021-06-16 09:31:30|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1623835990000|2021-06-16 09:33:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1623836010000|2021-06-16 09:33:30|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1623836140000|2021-06-16 09:35:40|2452.3|2446.3|2451.3|2445.3|2452.3|2446.3|2451.3|2445.3|2
1623836180000|2021-06-16 09:36:20|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|2
1623836210000|2021-06-16 09:36:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623836230000|2021-06-16 09:37:10|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|2
1623836270000|2021-06-16 09:37:50|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1623836280000|2021-06-16 09:38:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623836330000|2021-06-16 09:38:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1623836350000|2021-06-16 09:39:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623836380000|2021-06-16 09:39:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623836440000|2021-06-16 09:40:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623836450000|2021-06-16 09:40:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623836460000|2021-06-16 09:41:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623836490000|2021-06-16 09:41:30|2452|2446|2451.3|2445.3|2452|2446|2451.3|2445.3|2
1623836540000|2021-06-16 09:42:20|2451.8|2445.8|2452.5|2446.5|2452.5|2446.5|2451.8|2445.8|4
1623836550000|2021-06-16 09:42:30|2452.3|2446.3|2452.8|2446.8|2453|2447|2452.3|2446.3|4
1623836570000|2021-06-16 09:42:50|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|2
1623836590000|2021-06-16 09:43:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1623836600000|2021-06-16 09:43:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623836660000|2021-06-16 09:44:20|2452.5|2446.5|2452|2446|2452.5|2446.5|2452|2446|2
1623836690000|2021-06-16 09:44:50|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1623836710000|2021-06-16 09:45:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623836740000|2021-06-16 09:45:40|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1623836770000|2021-06-16 09:46:10|2452|2446|2452|2446|2452|2446|2452|2446|1
1623836800000|2021-06-16 09:46:40|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1623836810000|2021-06-16 09:46:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623836850000|2021-06-16 09:47:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1623836880000|2021-06-16 09:48:00|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1623836940000|2021-06-16 09:49:00|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1623836970000|2021-06-16 09:49:30|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623837010000|2021-06-16 09:50:10|2451|2445|2451|2445|2451|2445|2451|2445|1
1623837090000|2021-06-16 09:51:30|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623837160000|2021-06-16 09:52:40|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|2
1623837310000|2021-06-16 09:55:10|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1623837360000|2021-06-16 09:56:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1623837460000|2021-06-16 09:57:40|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|2
1623837480000|2021-06-16 09:58:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1623837610000|2021-06-16 10:00:10|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1623837680000|2021-06-16 10:01:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623837690000|2021-06-16 10:01:30|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1623837740000|2021-06-16 10:02:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623837750000|2021-06-16 10:02:30|2449|2443|2449.8|2443.8|2449.8|2443.8|2448.5|2442.5|5
1623837770000|2021-06-16 10:02:50|2450|2444|2450|2444|2450|2444|2450|2444|1
1623837780000|2021-06-16 10:03:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623837830000|2021-06-16 10:03:50|2450|2444|2450|2444|2450|2444|2450|2444|1
1623837890000|2021-06-16 10:04:50|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623837970000|2021-06-16 10:06:10|2450|2444|2450|2444|2450|2444|2450|2444|1
1623837980000|2021-06-16 10:06:20|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623838080000|2021-06-16 10:08:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623838090000|2021-06-16 10:08:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623838100000|2021-06-16 10:08:20|2449|2443|2449|2443|2449|2443|2449|2443|1
1623838110000|2021-06-16 10:08:30|2449.3|2443.3|2449|2443|2449.5|2443.5|2449|2443|3
1623838160000|2021-06-16 10:09:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623838170000|2021-06-16 10:09:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623838190000|2021-06-16 10:09:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623838220000|2021-06-16 10:10:20|2449|2443|2449|2443|2449|2443|2449|2443|1
1623838230000|2021-06-16 10:10:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623838320000|2021-06-16 10:12:00|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1623838370000|2021-06-16 10:12:50|2448.5|2442.5|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|2
1623838380000|2021-06-16 10:13:00|2448|2442|2448.5|2442.5|2448.5|2442.5|2448|2442|4
1623838390000|2021-06-16 10:13:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623838400000|2021-06-16 10:13:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623838420000|2021-06-16 10:13:40|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623838500000|2021-06-16 10:15:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623838510000|2021-06-16 10:15:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623838570000|2021-06-16 10:16:10|2449|2443|2449|2443|2449.3|2443.3|2449|2443|3
1623838640000|2021-06-16 10:17:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623838680000|2021-06-16 10:18:00|2449|2443|2449|2443|2449|2443|2449|2443|1
1623838720000|2021-06-16 10:18:40|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1623838780000|2021-06-16 10:19:40|2449|2443|2449|2443|2449|2443|2448.8|2442.8|3
1623838800000|2021-06-16 10:20:00|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623838840000|2021-06-16 10:20:40|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623838860000|2021-06-16 10:21:00|2448|2442|2448|2442|2448|2442|2448|2442|1
1623838900000|2021-06-16 10:21:40|2447.8|2441.8|2447|2441|2447.8|2441.8|2447|2441|2
1623838910000|2021-06-16 10:21:50|2447.3|2441.3|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|3
1623838970000|2021-06-16 10:22:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1623839020000|2021-06-16 10:23:40|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1623839050000|2021-06-16 10:24:10|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1623839080000|2021-06-16 10:24:40|2447.3|2441.3|2447.8|2441.8|2447.8|2441.8|2447.3|2441.3|3
1623839090000|2021-06-16 10:24:50|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1623839130000|2021-06-16 10:25:30|2448|2442|2448|2442|2448|2442|2448|2442|1
1623839150000|2021-06-16 10:25:50|2448.3|2442.3|2448.8|2442.8|2448.8|2442.8|2448.3|2442.3|2
1623839200000|2021-06-16 10:26:40|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623839250000|2021-06-16 10:27:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623839290000|2021-06-16 10:28:10|2449|2443|2449|2443|2449|2443|2449|2443|1
1623839310000|2021-06-16 10:28:30|2449.3|2443.3|2451|2445|2451|2445|2449.3|2443.3|2
1623839330000|2021-06-16 10:28:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623839340000|2021-06-16 10:29:00|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623839350000|2021-06-16 10:29:10|2452|2446|2451.5|2445.5|2452|2446|2451.5|2445.5|2
1623839390000|2021-06-16 10:29:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623839400000|2021-06-16 10:30:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623839440000|2021-06-16 10:30:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623839470000|2021-06-16 10:31:10|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|2
1623839500000|2021-06-16 10:31:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623839550000|2021-06-16 10:32:30|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623839630000|2021-06-16 10:33:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623839640000|2021-06-16 10:34:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623839700000|2021-06-16 10:35:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623839830000|2021-06-16 10:37:10|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623839890000|2021-06-16 10:38:10|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|2
1623840380000|2021-06-16 10:46:20|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1623840390000|2021-06-16 10:46:30|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1623840420000|2021-06-16 10:47:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623840470000|2021-06-16 10:47:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623840510000|2021-06-16 10:48:30|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623840520000|2021-06-16 10:48:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1623840550000|2021-06-16 10:49:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623840560000|2021-06-16 10:49:20|2452|2446|2452|2446|2452|2446|2452|2446|1
1623840670000|2021-06-16 10:51:10|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623840690000|2021-06-16 10:51:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452|2446|3
1623840710000|2021-06-16 10:51:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1623840720000|2021-06-16 10:52:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623840730000|2021-06-16 10:52:10|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623840750000|2021-06-16 10:52:30|2451.3|2445.3|2451|2445|2451.3|2445.3|2450.3|2444.3|6
1623840760000|2021-06-16 10:52:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623840790000|2021-06-16 10:53:10|2450.3|2444.3|2450|2444|2450.3|2444.3|2450|2444|2
1623840800000|2021-06-16 10:53:20|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1623840820000|2021-06-16 10:53:40|2449.3|2443.3|2448.3|2442.3|2449.3|2443.3|2448.3|2442.3|3
1623840840000|2021-06-16 10:54:00|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1623840850000|2021-06-16 10:54:10|2448|2442|2449|2443|2449|2443|2448|2442|4
1623840900000|2021-06-16 10:55:00|2449.3|2443.3|2449.5|2443.5|2450|2444|2449.3|2443.3|5
1623840920000|2021-06-16 10:55:20|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623840930000|2021-06-16 10:55:30|2449.5|2443.5|2449|2443|2449.5|2443.5|2449|2443|2
1623840950000|2021-06-16 10:55:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623840970000|2021-06-16 10:56:10|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1623840990000|2021-06-16 10:56:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623841000000|2021-06-16 10:56:40|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1623841030000|2021-06-16 10:57:10|2450.3|2444.3|2451.3|2445.3|2451.8|2445.8|2450.3|2444.3|4
1623841070000|2021-06-16 10:57:50|2451.5|2445.5|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|3
1623841090000|2021-06-16 10:58:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623841190000|2021-06-16 10:59:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1623841200000|2021-06-16 11:00:00|2452.3|2446.3|2453.3|2447.3|2453.3|2447.3|2452.3|2446.3|4
1623841210000|2021-06-16 11:00:10|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453|2447|3
1623841220000|2021-06-16 11:00:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623841230000|2021-06-16 11:00:30|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1623841240000|2021-06-16 11:00:40|2454|2448|2454|2448|2454|2448|2454|2448|1
1623841270000|2021-06-16 11:01:10|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623841280000|2021-06-16 11:01:20|2453.8|2447.8|2453|2447|2453.8|2447.8|2453|2447|2
1623841290000|2021-06-16 11:01:30|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1623841320000|2021-06-16 11:02:00|2452.8|2446.8|2453|2447|2453|2447|2452.5|2446.5|4
1623841390000|2021-06-16 11:03:10|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|4
1623841510000|2021-06-16 11:05:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623841560000|2021-06-16 11:06:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623841590000|2021-06-16 11:06:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623841610000|2021-06-16 11:06:50|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1623841630000|2021-06-16 11:07:10|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623841650000|2021-06-16 11:07:30|2451.8|2445.8|2450.5|2444.5|2451.8|2445.8|2450.5|2444.5|4
1623841660000|2021-06-16 11:07:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623841760000|2021-06-16 11:09:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623841800000|2021-06-16 11:10:00|2450.3|2444.3|2449|2443|2450.3|2444.3|2449|2443|2
1623841830000|2021-06-16 11:10:30|2449.3|2443.3|2449.8|2443.8|2449.8|2443.8|2449.3|2443.3|2
1623841840000|2021-06-16 11:10:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1623841860000|2021-06-16 11:11:00|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623841870000|2021-06-16 11:11:10|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623841880000|2021-06-16 11:11:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623841910000|2021-06-16 11:11:50|2449|2443|2449|2443|2449|2443|2449|2443|1
1623841950000|2021-06-16 11:12:30|2448.5|2442.5|2448|2442|2448.5|2442.5|2448|2442|3
1623841970000|2021-06-16 11:12:50|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1623841980000|2021-06-16 11:13:00|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1623842000000|2021-06-16 11:13:20|2448.3|2442.3|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|3
1623842100000|2021-06-16 11:15:00|2448.5|2442.5|2449.3|2443.3|2449.3|2443.3|2448.5|2442.5|2
1623842110000|2021-06-16 11:15:10|2449|2443|2449|2443|2449|2443|2449|2443|1
1623842280000|2021-06-16 11:18:00|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623842290000|2021-06-16 11:18:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623842300000|2021-06-16 11:18:20|2448.8|2442.8|2449.8|2443.8|2449.8|2443.8|2448.8|2442.8|2
1623842320000|2021-06-16 11:18:40|2450|2444|2450.8|2444.8|2450.8|2444.8|2450|2444|2
1623842330000|2021-06-16 11:18:50|2451|2445|2451|2445|2451.3|2445.3|2451|2445|3
1623842350000|2021-06-16 11:19:10|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623842360000|2021-06-16 11:19:20|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623842390000|2021-06-16 11:19:50|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1623842400000|2021-06-16 11:20:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623842420000|2021-06-16 11:20:20|2453|2447|2453|2447|2453|2447|2453|2447|1
1623842440000|2021-06-16 11:20:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623842470000|2021-06-16 11:21:10|2452.8|2446.8|2453|2447|2453|2447|2452.5|2446.5|4
1623842500000|2021-06-16 11:21:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623842520000|2021-06-16 11:22:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1623842540000|2021-06-16 11:22:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623842550000|2021-06-16 11:22:30|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|3
1623842560000|2021-06-16 11:22:40|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623842570000|2021-06-16 11:22:50|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|2
1623842590000|2021-06-16 11:23:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1623842620000|2021-06-16 11:23:40|2452.8|2446.8|2453|2447|2453|2447|2452.3|2446.3|3
1623842650000|2021-06-16 11:24:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623842700000|2021-06-16 11:25:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1623842820000|2021-06-16 11:27:00|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453.8|2447.8|2
1623842830000|2021-06-16 11:27:10|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623842870000|2021-06-16 11:27:50|2455|2449|2455|2449|2455|2449|2455|2449|1
1623842880000|2021-06-16 11:28:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1623842940000|2021-06-16 11:29:00|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1623842970000|2021-06-16 11:29:30|2456.3|2450.3|2455.5|2449.5|2457|2451|2455.5|2449.5|6
1623842990000|2021-06-16 11:29:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623843010000|2021-06-16 11:30:10|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623843020000|2021-06-16 11:30:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623843030000|2021-06-16 11:30:30|2455|2449|2453.8|2447.8|2455|2449|2453.8|2447.8|5
1623843040000|2021-06-16 11:30:40|2454|2448|2454|2448|2454|2448|2454|2448|1
1623843050000|2021-06-16 11:30:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623843060000|2021-06-16 11:31:00|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|2
1623843080000|2021-06-16 11:31:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623843120000|2021-06-16 11:32:00|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1623843140000|2021-06-16 11:32:20|2454|2448|2454|2448|2454|2448|2454|2448|1
1623843200000|2021-06-16 11:33:20|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1623843220000|2021-06-16 11:33:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623843240000|2021-06-16 11:34:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|3
1623843260000|2021-06-16 11:34:20|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|2
1623843280000|2021-06-16 11:34:40|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1623843290000|2021-06-16 11:34:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623843300000|2021-06-16 11:35:00|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1623843310000|2021-06-16 11:35:10|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1623843390000|2021-06-16 11:36:30|2455.5|2449.5|2456.8|2450.8|2457.3|2451.3|2455.5|2449.5|5
1623843400000|2021-06-16 11:36:40|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1623843410000|2021-06-16 11:36:50|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623843450000|2021-06-16 11:37:30|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1623843460000|2021-06-16 11:37:40|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456|2450|4
1623843470000|2021-06-16 11:37:50|2456.8|2450.8|2460.5|2454.5|2460.5|2454.5|2456.8|2450.8|8
1623843480000|2021-06-16 11:38:00|2460.8|2454.8|2459.3|2453.3|2460.8|2454.8|2459.3|2453.3|3
1623843490000|2021-06-16 11:38:10|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|3
1623843510000|2021-06-16 11:38:30|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1623843520000|2021-06-16 11:38:40|2457.5|2451.5|2458.5|2452.5|2458.5|2452.5|2457.5|2451.5|4
1623843530000|2021-06-16 11:38:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1623843540000|2021-06-16 11:39:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1623843560000|2021-06-16 11:39:20|2457.8|2451.8|2457.3|2451.3|2458|2452|2457.3|2451.3|4
1623843590000|2021-06-16 11:39:50|2457|2451|2456.5|2450.5|2457|2451|2456.3|2450.3|3
1623843610000|2021-06-16 11:40:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623843650000|2021-06-16 11:40:50|2456.8|2450.8|2458.3|2452.3|2458.3|2452.3|2456.8|2450.8|2
1623843660000|2021-06-16 11:41:00|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1623843670000|2021-06-16 11:41:10|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1623843680000|2021-06-16 11:41:20|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1623843690000|2021-06-16 11:41:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623843720000|2021-06-16 11:42:00|2458.8|2452.8|2459.8|2453.8|2459.8|2453.8|2458.8|2452.8|5
1623843730000|2021-06-16 11:42:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623843770000|2021-06-16 11:42:50|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623843850000|2021-06-16 11:44:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623843880000|2021-06-16 11:44:40|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1623843890000|2021-06-16 11:44:50|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1623843900000|2021-06-16 11:45:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1623843910000|2021-06-16 11:45:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1623843950000|2021-06-16 11:45:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1623843960000|2021-06-16 11:46:00|2459.5|2453.5|2458.8|2452.8|2459.5|2453.5|2458.3|2452.3|6
1623843970000|2021-06-16 11:46:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1623843990000|2021-06-16 11:46:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623844000000|2021-06-16 11:46:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1623844020000|2021-06-16 11:47:00|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1623844040000|2021-06-16 11:47:20|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1623844080000|2021-06-16 11:48:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1623844110000|2021-06-16 11:48:30|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1623844150000|2021-06-16 11:49:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1623844160000|2021-06-16 11:49:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1623844200000|2021-06-16 11:50:00|2460|2454|2461|2455|2461|2455|2460|2454|5
1623844220000|2021-06-16 11:50:20|2460.8|2454.8|2459.8|2453.8|2460.8|2454.8|2459.8|2453.8|3
1623844240000|2021-06-16 11:50:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623844250000|2021-06-16 11:50:50|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623844260000|2021-06-16 11:51:00|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1623844270000|2021-06-16 11:51:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1623844280000|2021-06-16 11:51:20|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|2
1623844340000|2021-06-16 11:52:20|2460|2454|2460|2454|2460|2454|2460|2454|1
1623844350000|2021-06-16 11:52:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623844360000|2021-06-16 11:52:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623844370000|2021-06-16 11:52:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623844390000|2021-06-16 11:53:10|2459.5|2453.5|2460|2454|2460|2454|2459|2453|5
1623844480000|2021-06-16 11:54:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623844500000|2021-06-16 11:55:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623844510000|2021-06-16 11:55:10|2459.3|2453.3|2457.5|2451.5|2459.3|2453.3|2457|2451|5
1623844520000|2021-06-16 11:55:20|2457.3|2451.3|2457.3|2451.3|2458|2452|2457.3|2451.3|6
1623844540000|2021-06-16 11:55:40|2457|2451|2455.5|2449.5|2457|2451|2455.5|2449.5|6
1623844550000|2021-06-16 11:55:50|2455.8|2449.8|2454.8|2448.8|2455.8|2449.8|2454.8|2448.8|4
1623844570000|2021-06-16 11:56:10|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.8|2447.8|3
1623844580000|2021-06-16 11:56:20|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2452.3|2446.3|5
1623844590000|2021-06-16 11:56:30|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|3
1623844600000|2021-06-16 11:56:40|2455.8|2449.8|2454.8|2448.8|2455.8|2449.8|2454.5|2448.5|6
1623844610000|2021-06-16 11:56:50|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.8|2447.8|4
1623844620000|2021-06-16 11:57:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1623844630000|2021-06-16 11:57:10|2453.8|2447.8|2455|2449|2455|2449|2453.3|2447.3|6
1623844640000|2021-06-16 11:57:20|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1623844650000|2021-06-16 11:57:30|2454.8|2448.8|2456|2450|2456.5|2450.5|2454.8|2448.8|5
1623844670000|2021-06-16 11:57:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623844680000|2021-06-16 11:58:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|3
1623844690000|2021-06-16 11:58:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623844700000|2021-06-16 11:58:20|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2454.8|2448.8|2
1623844710000|2021-06-16 11:58:30|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1623844720000|2021-06-16 11:58:40|2455|2449|2454.5|2448.5|2455|2449|2454.3|2448.3|4
1623844730000|2021-06-16 11:58:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623844740000|2021-06-16 11:59:00|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|4
1623844750000|2021-06-16 11:59:10|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|4
1623844760000|2021-06-16 11:59:20|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|6
1623844770000|2021-06-16 11:59:30|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|4
1623844780000|2021-06-16 11:59:40|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|2
1623844790000|2021-06-16 11:59:50|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|4
1623844800000|2021-06-16 12:00:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1623844810000|2021-06-16 12:00:10|2453.3|2447.3|2454|2448|2454|2448|2453.3|2447.3|3
1623844830000|2021-06-16 12:00:30|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|4
1623844870000|2021-06-16 12:01:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623844890000|2021-06-16 12:01:30|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1623844900000|2021-06-16 12:01:40|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|4
1623844920000|2021-06-16 12:02:00|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1623844960000|2021-06-16 12:02:40|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623844980000|2021-06-16 12:03:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1623845070000|2021-06-16 12:04:30|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623845150000|2021-06-16 12:05:50|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1623845160000|2021-06-16 12:06:00|2456|2450|2456.8|2450.8|2456.8|2450.8|2456|2450|2
1623845200000|2021-06-16 12:06:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623845240000|2021-06-16 12:07:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623845250000|2021-06-16 12:07:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1623845260000|2021-06-16 12:07:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1623845270000|2021-06-16 12:07:50|2456.8|2450.8|2457.5|2451.5|2457.8|2451.8|2456.8|2450.8|6
1623845280000|2021-06-16 12:08:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1623845290000|2021-06-16 12:08:10|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1623845340000|2021-06-16 12:09:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1623845350000|2021-06-16 12:09:10|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1623845370000|2021-06-16 12:09:30|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1623845400000|2021-06-16 12:10:00|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|4
1623845430000|2021-06-16 12:10:30|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623845440000|2021-06-16 12:10:40|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1623845470000|2021-06-16 12:11:10|2457.5|2451.5|2457|2451|2457.5|2451.5|2457|2451|3
1623845480000|2021-06-16 12:11:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623845500000|2021-06-16 12:11:40|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1623845530000|2021-06-16 12:12:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1623845540000|2021-06-16 12:12:20|2457.3|2451.3|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|3
1623845590000|2021-06-16 12:13:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1623845640000|2021-06-16 12:14:00|2458|2452|2459|2453|2459|2453|2458|2452|3
1623845650000|2021-06-16 12:14:10|2458.8|2452.8|2459|2453|2459|2453|2458.3|2452.3|7
1623845670000|2021-06-16 12:14:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1623845690000|2021-06-16 12:14:50|2458.5|2452.5|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|3
1623845700000|2021-06-16 12:15:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1623845730000|2021-06-16 12:15:30|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1623845740000|2021-06-16 12:15:40|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1623845750000|2021-06-16 12:15:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1623845770000|2021-06-16 12:16:10|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1623845790000|2021-06-16 12:16:30|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1623845840000|2021-06-16 12:17:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1623845870000|2021-06-16 12:17:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623845880000|2021-06-16 12:18:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1623845910000|2021-06-16 12:18:30|2458.5|2452.5|2459.5|2453.5|2459.5|2453.5|2458.5|2452.5|2
1623845920000|2021-06-16 12:18:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623845950000|2021-06-16 12:19:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1623845960000|2021-06-16 12:19:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623845980000|2021-06-16 12:19:40|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1623845990000|2021-06-16 12:19:50|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1623846000000|2021-06-16 12:20:00|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1623846040000|2021-06-16 12:20:40|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1623846080000|2021-06-16 12:21:20|2460|2454|2460|2454|2460.3|2454.3|2460|2454|3
1623846130000|2021-06-16 12:22:10|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1623846160000|2021-06-16 12:22:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1623846180000|2021-06-16 12:23:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623846230000|2021-06-16 12:23:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623846330000|2021-06-16 12:25:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623846340000|2021-06-16 12:25:40|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1623846430000|2021-06-16 12:27:10|2458.3|2452.3|2458|2452|2458.3|2452.3|2457.8|2451.8|4
1623846440000|2021-06-16 12:27:20|2458.3|2452.3|2459|2453|2459|2453|2458.3|2452.3|2
1623846460000|2021-06-16 12:27:40|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1623846470000|2021-06-16 12:27:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623846500000|2021-06-16 12:28:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623846510000|2021-06-16 12:28:30|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|4
1623846530000|2021-06-16 12:28:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623846550000|2021-06-16 12:29:10|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.8|2451.8|2
1623846590000|2021-06-16 12:29:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1623846630000|2021-06-16 12:30:30|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1623846670000|2021-06-16 12:31:10|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1623846680000|2021-06-16 12:31:20|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|2
1623846690000|2021-06-16 12:31:30|2456.3|2450.3|2455|2449|2456.3|2450.3|2455|2449|4
1623846700000|2021-06-16 12:31:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623846720000|2021-06-16 12:32:00|2455.8|2449.8|2456.8|2450.8|2456.8|2450.8|2455.8|2449.8|4
1623846740000|2021-06-16 12:32:20|2457|2451|2456.3|2450.3|2457|2451|2456.3|2450.3|3
1623846750000|2021-06-16 12:32:30|2456|2450|2456|2450|2456|2450|2455.5|2449.5|4
1623846760000|2021-06-16 12:32:40|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623846770000|2021-06-16 12:32:50|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1623846820000|2021-06-16 12:33:40|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|2
1623846830000|2021-06-16 12:33:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623846840000|2021-06-16 12:34:00|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|3
1623846860000|2021-06-16 12:34:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623846870000|2021-06-16 12:34:30|2456.8|2450.8|2457.5|2451.5|2457.5|2451.5|2456.8|2450.8|4
1623846910000|2021-06-16 12:35:10|2457.8|2451.8|2458.5|2452.5|2458.5|2452.5|2457.8|2451.8|2
1623846920000|2021-06-16 12:35:20|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|4
1623846950000|2021-06-16 12:35:50|2458|2452|2458.5|2452.5|2458.5|2452.5|2458|2452|2
1623846960000|2021-06-16 12:36:00|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|2
1623846970000|2021-06-16 12:36:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623846990000|2021-06-16 12:36:30|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2458.8|2452.8|3
1623847000000|2021-06-16 12:36:40|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1623847020000|2021-06-16 12:37:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2458.8|2452.8|3
1623847030000|2021-06-16 12:37:10|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1623847050000|2021-06-16 12:37:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459|2453|3
1623847060000|2021-06-16 12:37:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1623847070000|2021-06-16 12:37:50|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1623847120000|2021-06-16 12:38:40|2458.8|2452.8|2459|2453|2459.3|2453.3|2458.8|2452.8|4
1623847130000|2021-06-16 12:38:50|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|4
1623847140000|2021-06-16 12:39:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|4
1623847160000|2021-06-16 12:39:20|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2458.8|2452.8|3
1623847200000|2021-06-16 12:40:00|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1623847210000|2021-06-16 12:40:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623847220000|2021-06-16 12:40:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623847240000|2021-06-16 12:40:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623847260000|2021-06-16 12:41:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623847270000|2021-06-16 12:41:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623847310000|2021-06-16 12:41:50|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1623847320000|2021-06-16 12:42:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1623847360000|2021-06-16 12:42:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623847390000|2021-06-16 12:43:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623847420000|2021-06-16 12:43:40|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1623847460000|2021-06-16 12:44:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459|2453|3
1623847470000|2021-06-16 12:44:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|4
1623847480000|2021-06-16 12:44:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1623847520000|2021-06-16 12:45:20|2459.8|2453.8|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|3
1623847530000|2021-06-16 12:45:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623847540000|2021-06-16 12:45:40|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|2
1623847560000|2021-06-16 12:46:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623847580000|2021-06-16 12:46:20|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1623847610000|2021-06-16 12:46:50|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1623847640000|2021-06-16 12:47:20|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1623847670000|2021-06-16 12:47:50|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1623847720000|2021-06-16 12:48:40|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|2
1623847760000|2021-06-16 12:49:20|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1623847780000|2021-06-16 12:49:40|2458.8|2452.8|2458.8|2452.8|2459|2453|2458.8|2452.8|3
1623847790000|2021-06-16 12:49:50|2458.5|2452.5|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|3
1623847800000|2021-06-16 12:50:00|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1623847810000|2021-06-16 12:50:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1623847820000|2021-06-16 12:50:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623847830000|2021-06-16 12:50:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1623847840000|2021-06-16 12:50:40|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|2
1623847850000|2021-06-16 12:50:50|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|3
1623847860000|2021-06-16 12:51:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623847870000|2021-06-16 12:51:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1623848000000|2021-06-16 12:53:20|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1623848020000|2021-06-16 12:53:40|2459|2453|2458.8|2452.8|2459|2453|2458.5|2452.5|4
1623848100000|2021-06-16 12:55:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1623848110000|2021-06-16 12:55:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623848120000|2021-06-16 12:55:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623848150000|2021-06-16 12:55:50|2459|2453|2459|2453|2459|2453|2458.8|2452.8|3
1623848170000|2021-06-16 12:56:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623848190000|2021-06-16 12:56:30|2459.3|2453.3|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|3
1623848200000|2021-06-16 12:56:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623848210000|2021-06-16 12:56:50|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1623848220000|2021-06-16 12:57:00|2458.8|2452.8|2460|2454|2460|2454|2458.8|2452.8|5
1623848250000|2021-06-16 12:57:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623848260000|2021-06-16 12:57:40|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|2
1623848300000|2021-06-16 12:58:20|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|4
1623848310000|2021-06-16 12:58:30|2460|2454|2460|2454|2460|2454|2459.8|2453.8|5
1623848320000|2021-06-16 12:58:40|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1623848330000|2021-06-16 12:58:50|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623848350000|2021-06-16 12:59:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1623848390000|2021-06-16 12:59:50|2459.8|2453.8|2460|2454|2460|2454|2459.5|2453.5|3
1623848400000|2021-06-16 13:00:00|2459.8|2453.8|2458.3|2452.3|2460|2454|2457.8|2451.8|11
1623848410000|2021-06-16 13:00:10|2458.5|2452.5|2459|2453|2459.3|2453.3|2458.5|2452.5|11
1623848420000|2021-06-16 13:00:20|2459.3|2453.3|2459.5|2453.5|2459.8|2453.8|2459.3|2453.3|4
1623848430000|2021-06-16 13:00:30|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1623848440000|2021-06-16 13:00:40|2459.8|2453.8|2459.8|2453.8|2460|2454|2459.8|2453.8|3
1623848450000|2021-06-16 13:00:50|2460|2454|2460.3|2454.3|2460.3|2454.3|2459.5|2453.5|5
1623848460000|2021-06-16 13:01:00|2460.5|2454.5|2462|2456|2462.5|2456.5|2460.5|2454.5|14
1623848470000|2021-06-16 13:01:10|2462.3|2456.3|2462|2456|2462.5|2456.5|2461.8|2455.8|6
1623848480000|2021-06-16 13:01:20|2461.8|2455.8|2462|2456|2462|2456|2461.5|2455.5|8
1623848490000|2021-06-16 13:01:30|2461.8|2455.8|2461|2455|2461.8|2455.8|2461|2455|4
1623848500000|2021-06-16 13:01:40|2460.8|2454.8|2460.8|2454.8|2461|2455|2460.8|2454.8|3
1623848510000|2021-06-16 13:01:50|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1623848520000|2021-06-16 13:02:00|2460.5|2454.5|2459.3|2453.3|2460.5|2454.5|2459.3|2453.3|4
1623848530000|2021-06-16 13:02:10|2459.5|2453.5|2459.5|2453.5|2460|2454|2459.5|2453.5|5
1623848540000|2021-06-16 13:02:20|2459.3|2453.3|2460|2454|2460|2454|2459.3|2453.3|4
1623848560000|2021-06-16 13:02:40|2460.3|2454.3|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|4
1623848570000|2021-06-16 13:02:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1623848580000|2021-06-16 13:03:00|2459.8|2453.8|2460|2454|2460|2454|2459.5|2453.5|4
1623848590000|2021-06-16 13:03:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623848620000|2021-06-16 13:03:40|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1623848650000|2021-06-16 13:04:10|2459|2453|2457.8|2451.8|2459|2453|2457.8|2451.8|3
1623848660000|2021-06-16 13:04:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1623848670000|2021-06-16 13:04:30|2457.5|2451.5|2457.8|2451.8|2458.3|2452.3|2457.3|2451.3|8
1623848680000|2021-06-16 13:04:40|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1623848690000|2021-06-16 13:04:50|2458|2452|2458|2452|2458|2452|2457.8|2451.8|3
1623848710000|2021-06-16 13:05:10|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1623848720000|2021-06-16 13:05:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1623848730000|2021-06-16 13:05:30|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1623848740000|2021-06-16 13:05:40|2458.3|2452.3|2459|2453|2459.5|2453.5|2458.3|2452.3|5
1623848750000|2021-06-16 13:05:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459|2453|3
1623848760000|2021-06-16 13:06:00|2459.5|2453.5|2460|2454|2460.3|2454.3|2459.5|2453.5|5
1623848770000|2021-06-16 13:06:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623848780000|2021-06-16 13:06:20|2460|2454|2460|2454|2460|2454|2460|2454|1
1623848790000|2021-06-16 13:06:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623848800000|2021-06-16 13:06:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623848810000|2021-06-16 13:06:50|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1623848820000|2021-06-16 13:07:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1623848850000|2021-06-16 13:07:30|2459|2453|2459.3|2453.3|2459.5|2453.5|2459|2453|5
1623848860000|2021-06-16 13:07:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623848870000|2021-06-16 13:07:50|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1623848880000|2021-06-16 13:08:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1623848890000|2021-06-16 13:08:10|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2458.8|2452.8|7
1623848900000|2021-06-16 13:08:20|2459.5|2453.5|2458.5|2452.5|2459.5|2453.5|2458.5|2452.5|3
1623848910000|2021-06-16 13:08:30|2458.3|2452.3|2456.8|2450.8|2458.3|2452.3|2456.5|2450.5|8
1623848920000|2021-06-16 13:08:40|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2455.5|2449.5|6
1623848930000|2021-06-16 13:08:50|2456|2450|2454.8|2448.8|2456|2450|2454.8|2448.8|4
1623848940000|2021-06-16 13:09:00|2454.5|2448.5|2454.3|2448.3|2454.8|2448.8|2453.8|2447.8|5
1623848950000|2021-06-16 13:09:10|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1623848960000|2021-06-16 13:09:20|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1623848970000|2021-06-16 13:09:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623848980000|2021-06-16 13:09:40|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1623849000000|2021-06-16 13:10:00|2454|2448|2454|2448|2454.3|2448.3|2454|2448|3
1623849020000|2021-06-16 13:10:20|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1623849030000|2021-06-16 13:10:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623849040000|2021-06-16 13:10:40|2454|2448|2454|2448|2454|2448|2454|2448|1
1623849070000|2021-06-16 13:11:10|2453.8|2447.8|2453|2447|2453.8|2447.8|2453|2447|4
1623849080000|2021-06-16 13:11:20|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1623849110000|2021-06-16 13:11:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623849120000|2021-06-16 13:12:00|2452|2446|2452|2446|2452.3|2446.3|2452|2446|3
1623849150000|2021-06-16 13:12:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623849160000|2021-06-16 13:12:40|2452|2446|2452|2446|2452|2446|2452|2446|1
1623849170000|2021-06-16 13:12:50|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1623849180000|2021-06-16 13:13:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623849190000|2021-06-16 13:13:10|2450.3|2444.3|2449|2443|2450.5|2444.5|2449|2443|5
1623849200000|2021-06-16 13:13:20|2448.8|2442.8|2449.8|2443.8|2449.8|2443.8|2448.5|2442.5|7
1623849210000|2021-06-16 13:13:30|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1623849220000|2021-06-16 13:13:40|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|3
1623849260000|2021-06-16 13:14:20|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623849270000|2021-06-16 13:14:30|2450.5|2444.5|2451|2445|2451|2445|2450.5|2444.5|3
1623849280000|2021-06-16 13:14:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623849300000|2021-06-16 13:15:00|2450.5|2444.5|2451|2445|2451|2445|2450.5|2444.5|3
1623849310000|2021-06-16 13:15:10|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1623849320000|2021-06-16 13:15:20|2450|2444|2450|2444|2450|2444|2450|2444|1
1623849330000|2021-06-16 13:15:30|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623849360000|2021-06-16 13:16:00|2449.5|2443.5|2449|2443|2449.5|2443.5|2449|2443|4
1623849370000|2021-06-16 13:16:10|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449|2443|3
1623849400000|2021-06-16 13:16:40|2449|2443|2449.5|2443.5|2449.8|2443.8|2449|2443|4
1623849410000|2021-06-16 13:16:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623849440000|2021-06-16 13:17:20|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1623849450000|2021-06-16 13:17:30|2449|2443|2449|2443|2449|2443|2449|2443|1
1623849460000|2021-06-16 13:17:40|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449|2443|3
1623849470000|2021-06-16 13:17:50|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|3
1623849480000|2021-06-16 13:18:00|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623849490000|2021-06-16 13:18:10|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1623849500000|2021-06-16 13:18:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623849560000|2021-06-16 13:19:20|2451|2445|2451.5|2445.5|2451.5|2445.5|2451|2445|2
1623849570000|2021-06-16 13:19:30|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1623849590000|2021-06-16 13:19:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623849600000|2021-06-16 13:20:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623849620000|2021-06-16 13:20:20|2451|2445|2450.5|2444.5|2451|2445|2450.5|2444.5|3
1623849630000|2021-06-16 13:20:30|2450.8|2444.8|2450.8|2444.8|2451|2445|2450.8|2444.8|3
1623849640000|2021-06-16 13:20:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623849680000|2021-06-16 13:21:20|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623849720000|2021-06-16 13:22:00|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1623849740000|2021-06-16 13:22:20|2451|2445|2451|2445|2451|2445|2450.8|2444.8|3
1623849750000|2021-06-16 13:22:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623849770000|2021-06-16 13:22:50|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.5|2444.5|4
1623849800000|2021-06-16 13:23:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623849830000|2021-06-16 13:23:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623849850000|2021-06-16 13:24:10|2451|2445|2453.3|2447.3|2453.3|2447.3|2451|2445|2
1623849860000|2021-06-16 13:24:20|2453|2447|2453|2447|2453|2447|2453|2447|1
1623849880000|2021-06-16 13:24:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|3
1623849900000|2021-06-16 13:25:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1623849910000|2021-06-16 13:25:10|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1623849930000|2021-06-16 13:25:30|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623849960000|2021-06-16 13:26:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1623849970000|2021-06-16 13:26:10|2452.8|2446.8|2454.3|2448.3|2454.3|2448.3|2452.8|2446.8|3
1623849980000|2021-06-16 13:26:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|3
1623849990000|2021-06-16 13:26:30|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1623850010000|2021-06-16 13:26:50|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|3
1623850030000|2021-06-16 13:27:10|2454.3|2448.3|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|3
1623850040000|2021-06-16 13:27:20|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1623850050000|2021-06-16 13:27:30|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1623850060000|2021-06-16 13:27:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623850070000|2021-06-16 13:27:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623850090000|2021-06-16 13:28:10|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623850100000|2021-06-16 13:28:20|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1623850120000|2021-06-16 13:28:40|2454.8|2448.8|2456|2450|2456|2450|2454.8|2448.8|3
1623850130000|2021-06-16 13:28:50|2456.3|2450.3|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|3
1623850140000|2021-06-16 13:29:00|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1623850150000|2021-06-16 13:29:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457|2451|3
1623850160000|2021-06-16 13:29:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1623850170000|2021-06-16 13:29:30|2457|2451|2457.5|2451.5|2457.5|2451.5|2456.8|2450.8|4
1623850190000|2021-06-16 13:29:50|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|2
1623850200000|2021-06-16 13:30:00|2458|2452|2458|2452|2458|2452|2458|2452|1
1623850210000|2021-06-16 13:30:10|2457.8|2451.8|2457.8|2451.8|2458|2452|2457.8|2451.8|5
1623850220000|2021-06-16 13:30:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1623850230000|2021-06-16 13:30:30|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1623850250000|2021-06-16 13:30:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1623850270000|2021-06-16 13:31:10|2458|2452|2458|2452|2458|2452|2458|2452|1
1623850280000|2021-06-16 13:31:20|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1623850290000|2021-06-16 13:31:30|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1623850300000|2021-06-16 13:31:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1623850320000|2021-06-16 13:32:00|2458|2452|2457.8|2451.8|2458|2452|2457.5|2451.5|4
1623850330000|2021-06-16 13:32:10|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1623850350000|2021-06-16 13:32:30|2458|2452|2458|2452|2458|2452|2458|2452|1
1623850360000|2021-06-16 13:32:40|2458.3|2452.3|2458|2452|2459.5|2453.5|2458|2452|11
1623850380000|2021-06-16 13:33:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623850390000|2021-06-16 13:33:10|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1623850400000|2021-06-16 13:33:20|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1623850420000|2021-06-16 13:33:40|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1623850430000|2021-06-16 13:33:50|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1623850440000|2021-06-16 13:34:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458|2452|3
1623850450000|2021-06-16 13:34:10|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1623850460000|2021-06-16 13:34:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1623850470000|2021-06-16 13:34:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1623850480000|2021-06-16 13:34:40|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1623850490000|2021-06-16 13:34:50|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1623850500000|2021-06-16 13:35:00|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|2
1623850510000|2021-06-16 13:35:10|2460|2454|2461|2455|2461|2455|2460|2454|5
1623850520000|2021-06-16 13:35:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|4
1623850530000|2021-06-16 13:35:30|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1623850540000|2021-06-16 13:35:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1623850550000|2021-06-16 13:35:50|2461.3|2455.3|2462|2456|2462|2456|2461.3|2455.3|2
1623850560000|2021-06-16 13:36:00|2462.3|2456.3|2463|2457|2463|2457|2462|2456|4
1623850580000|2021-06-16 13:36:20|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|3
1623850590000|2021-06-16 13:36:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623850610000|2021-06-16 13:36:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1623850620000|2021-06-16 13:37:00|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|5
1623850630000|2021-06-16 13:37:10|2464.8|2458.8|2463.3|2457.3|2464.8|2458.8|2463.3|2457.3|5
1623850640000|2021-06-16 13:37:20|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|3
1623850650000|2021-06-16 13:37:30|2463.8|2457.8|2464.3|2458.3|2464.5|2458.5|2463.8|2457.8|7
1623850670000|2021-06-16 13:37:50|2464|2458|2463|2457|2464|2458|2463|2457|5
1623850680000|2021-06-16 13:38:00|2463.8|2457.8|2462.8|2456.8|2464|2458|2462.8|2456.8|6
1623850690000|2021-06-16 13:38:10|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2462.8|2456.8|5
1623850700000|2021-06-16 13:38:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1623850710000|2021-06-16 13:38:30|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|3
1623850720000|2021-06-16 13:38:40|2462.5|2456.5|2461.5|2455.5|2462.5|2456.5|2461.5|2455.5|3
1623850730000|2021-06-16 13:38:50|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1623850740000|2021-06-16 13:39:00|2461.8|2455.8|2463.3|2457.3|2463.3|2457.3|2461.8|2455.8|5
1623850750000|2021-06-16 13:39:10|2463.5|2457.5|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|4
1623850760000|2021-06-16 13:39:20|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.3|2457.3|10
1623850770000|2021-06-16 13:39:30|2463.3|2457.3|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|9
1623850780000|2021-06-16 13:39:40|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.8|2456.8|4
1623850790000|2021-06-16 13:39:50|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1623850810000|2021-06-16 13:40:10|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1623850820000|2021-06-16 13:40:20|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1623850830000|2021-06-16 13:40:30|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1623850850000|2021-06-16 13:40:50|2462|2456|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|6
1623850860000|2021-06-16 13:41:00|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1623850870000|2021-06-16 13:41:10|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1623850880000|2021-06-16 13:41:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623850890000|2021-06-16 13:41:30|2460.5|2454.5|2461|2455|2461|2455|2460.5|2454.5|2
1623850910000|2021-06-16 13:41:50|2460.8|2454.8|2462|2456|2462|2456|2460.8|2454.8|6
1623850920000|2021-06-16 13:42:00|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1623850930000|2021-06-16 13:42:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1623850940000|2021-06-16 13:42:20|2462.5|2456.5|2463|2457|2463.8|2457.8|2462.5|2456.5|5
1623850950000|2021-06-16 13:42:30|2463.3|2457.3|2464|2458|2464|2458|2463.3|2457.3|3
1623850960000|2021-06-16 13:42:40|2464.3|2458.3|2463.5|2457.5|2464.3|2458.3|2463.5|2457.5|3
1623850970000|2021-06-16 13:42:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1623850980000|2021-06-16 13:43:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1623850990000|2021-06-16 13:43:10|2464.3|2458.3|2465|2459|2465.3|2459.3|2464.3|2458.3|5
1623851000000|2021-06-16 13:43:20|2465.3|2459.3|2465.3|2459.3|2465.8|2459.8|2465|2459|5
1623851010000|2021-06-16 13:43:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623851020000|2021-06-16 13:43:40|2465.3|2459.3|2464.5|2458.5|2465.3|2459.3|2464.5|2458.5|4
1623851030000|2021-06-16 13:43:50|2464.3|2458.3|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|3
1623851040000|2021-06-16 13:44:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623851050000|2021-06-16 13:44:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1623851060000|2021-06-16 13:44:20|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|2
1623851080000|2021-06-16 13:44:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1623851090000|2021-06-16 13:44:50|2466.3|2460.3|2465.3|2459.3|2466.3|2460.3|2465.3|2459.3|4
1623851100000|2021-06-16 13:45:00|2465.5|2459.5|2466|2460|2466|2460|2465.5|2459.5|3
1623851110000|2021-06-16 13:45:10|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|4
1623851120000|2021-06-16 13:45:20|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1623851130000|2021-06-16 13:45:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1623851150000|2021-06-16 13:45:50|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623851160000|2021-06-16 13:46:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1623851170000|2021-06-16 13:46:10|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|7
1623851180000|2021-06-16 13:46:20|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1623851190000|2021-06-16 13:46:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623851200000|2021-06-16 13:46:40|2466|2460|2466.3|2460.3|2466.8|2460.8|2466|2460|4
1623851210000|2021-06-16 13:46:50|2466|2460|2465.5|2459.5|2466.8|2460.8|2465.5|2459.5|4
1623851220000|2021-06-16 13:47:00|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2463.3|2457.3|12
1623851230000|2021-06-16 13:47:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1623851240000|2021-06-16 13:47:20|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|5
1623851260000|2021-06-16 13:47:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1623851270000|2021-06-16 13:47:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623851280000|2021-06-16 13:48:00|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|3
1623851290000|2021-06-16 13:48:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1623851300000|2021-06-16 13:48:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1623851310000|2021-06-16 13:48:30|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|5
1623851330000|2021-06-16 13:48:50|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1623851350000|2021-06-16 13:49:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1623851360000|2021-06-16 13:49:20|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1623851370000|2021-06-16 13:49:30|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|3
1623851380000|2021-06-16 13:49:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1623851410000|2021-06-16 13:50:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465|2459|3
1623851420000|2021-06-16 13:50:20|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1623851430000|2021-06-16 13:50:30|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|4
1623851440000|2021-06-16 13:50:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1623851460000|2021-06-16 13:51:00|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|2
1623851480000|2021-06-16 13:51:20|2467.3|2461.3|2468.5|2462.5|2469.5|2463.5|2467|2461|8
1623851490000|2021-06-16 13:51:30|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|4
1623851500000|2021-06-16 13:51:40|2468|2462|2467.8|2461.8|2468.5|2462.5|2467.5|2461.5|6
1623851510000|2021-06-16 13:51:50|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1623851520000|2021-06-16 13:52:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1623851530000|2021-06-16 13:52:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1623851540000|2021-06-16 13:52:20|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1623851550000|2021-06-16 13:52:30|2468|2462|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|5
1623851560000|2021-06-16 13:52:40|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1623851570000|2021-06-16 13:52:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1623851580000|2021-06-16 13:53:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1623851590000|2021-06-16 13:53:10|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|4
1623851600000|2021-06-16 13:53:20|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|6
1623851610000|2021-06-16 13:53:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1623851620000|2021-06-16 13:53:40|2466.8|2460.8|2467.8|2461.8|2468|2462|2466.8|2460.8|12
1623851640000|2021-06-16 13:54:00|2467|2461|2468.5|2462.5|2468.5|2462.5|2467|2461|4
1623851650000|2021-06-16 13:54:10|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|4
1623851670000|2021-06-16 13:54:30|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1623851680000|2021-06-16 13:54:40|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1623851700000|2021-06-16 13:55:00|2467.5|2461.5|2469|2463|2469|2463|2467.5|2461.5|5
1623851710000|2021-06-16 13:55:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1623851750000|2021-06-16 13:55:50|2469|2463|2469|2463|2469|2463|2469|2463|1
1623851760000|2021-06-16 13:56:00|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|2
1623851780000|2021-06-16 13:56:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1623851790000|2021-06-16 13:56:30|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1623851800000|2021-06-16 13:56:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1623851810000|2021-06-16 13:56:50|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|3
1623851820000|2021-06-16 13:57:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1623851850000|2021-06-16 13:57:30|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.3|2461.3|5
1623851860000|2021-06-16 13:57:40|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1623851870000|2021-06-16 13:57:50|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|2
1623851880000|2021-06-16 13:58:00|2468|2462|2467|2461|2468|2462|2466.8|2460.8|5
1623851890000|2021-06-16 13:58:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|3
1623851900000|2021-06-16 13:58:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1623851910000|2021-06-16 13:58:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1623851930000|2021-06-16 13:58:50|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1623851940000|2021-06-16 13:59:00|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1623851960000|2021-06-16 13:59:20|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1623852000000|2021-06-16 14:00:00|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1623852010000|2021-06-16 14:00:10|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|4
1623852020000|2021-06-16 14:00:20|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|2
1623852030000|2021-06-16 14:00:30|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1623852040000|2021-06-16 14:00:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|5
1623852050000|2021-06-16 14:00:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1623852060000|2021-06-16 14:01:00|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1623852080000|2021-06-16 14:01:20|2468.8|2462.8|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|3
1623852090000|2021-06-16 14:01:30|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|5
1623852100000|2021-06-16 14:01:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1623852110000|2021-06-16 14:01:50|2469.3|2463.3|2470|2464|2470|2464|2469.3|2463.3|4
1623852120000|2021-06-16 14:02:00|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1623852140000|2021-06-16 14:02:20|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1623852150000|2021-06-16 14:02:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1623852160000|2021-06-16 14:02:40|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|3
1623852170000|2021-06-16 14:02:50|2470.5|2464.5|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|2
1623852180000|2021-06-16 14:03:00|2470.5|2464.5|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|3
1623852190000|2021-06-16 14:03:10|2470|2464|2470.8|2464.8|2471|2465|2469.8|2463.8|6
1623852200000|2021-06-16 14:03:20|2470.5|2464.5|2471|2465|2471|2465|2470.5|2464.5|2
1623852220000|2021-06-16 14:03:40|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1623852230000|2021-06-16 14:03:50|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1623852240000|2021-06-16 14:04:00|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|2
1623852270000|2021-06-16 14:04:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|3
1623852280000|2021-06-16 14:04:40|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1623852290000|2021-06-16 14:04:50|2470.5|2464.5|2471|2465|2471|2465|2470.5|2464.5|3
1623852320000|2021-06-16 14:05:20|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1623852330000|2021-06-16 14:05:30|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|4
1623852340000|2021-06-16 14:05:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1623852350000|2021-06-16 14:05:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1623852360000|2021-06-16 14:06:00|2472.3|2466.3|2471.8|2465.8|2472.5|2466.5|2471.8|2465.8|5
1623852370000|2021-06-16 14:06:10|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1623852380000|2021-06-16 14:06:20|2471.5|2465.5|2472|2466|2472.3|2466.3|2471.3|2465.3|5
1623852390000|2021-06-16 14:06:30|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1623852400000|2021-06-16 14:06:40|2472|2466|2473.3|2467.3|2473.3|2467.3|2472|2466|3
1623852420000|2021-06-16 14:07:00|2473|2467|2472.3|2466.3|2473|2467|2472.3|2466.3|6
1623852430000|2021-06-16 14:07:10|2472|2466|2471.8|2465.8|2472|2466|2471.5|2465.5|3
1623852440000|2021-06-16 14:07:20|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1623852450000|2021-06-16 14:07:30|2471.5|2465.5|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|4
1623852460000|2021-06-16 14:07:40|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|4
1623852470000|2021-06-16 14:07:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1623852490000|2021-06-16 14:08:10|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|2
1623852500000|2021-06-16 14:08:20|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472|2466|3
1623852520000|2021-06-16 14:08:40|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1623852540000|2021-06-16 14:09:00|2473|2467|2472|2466|2473|2467|2472|2466|3
1623852570000|2021-06-16 14:09:30|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1623852580000|2021-06-16 14:09:40|2472.5|2466.5|2473.5|2467.5|2473.5|2467.5|2472.5|2466.5|5
1623852590000|2021-06-16 14:09:50|2473.8|2467.8|2476.3|2470.3|2476.3|2470.3|2473.8|2467.8|2
1623852600000|2021-06-16 14:10:00|2476|2470|2475.5|2469.5|2476|2470|2475.3|2469.3|5
1623852610000|2021-06-16 14:10:10|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|2
1623852620000|2021-06-16 14:10:20|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1623852630000|2021-06-16 14:10:30|2474.5|2468.5|2475|2469|2475.3|2469.3|2473.5|2467.5|7
1623852640000|2021-06-16 14:10:40|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1623852650000|2021-06-16 14:10:50|2474.8|2468.8|2475|2469|2475|2469|2474.8|2468.8|2
1623852660000|2021-06-16 14:11:00|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1623852670000|2021-06-16 14:11:10|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1623852680000|2021-06-16 14:11:20|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1623852690000|2021-06-16 14:11:30|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1623852700000|2021-06-16 14:11:40|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623852710000|2021-06-16 14:11:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1623852720000|2021-06-16 14:12:00|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1623852750000|2021-06-16 14:12:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1623852770000|2021-06-16 14:12:50|2476|2470|2476|2470|2476|2470|2476|2470|1
1623852790000|2021-06-16 14:13:10|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|4
1623852800000|2021-06-16 14:13:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1623852810000|2021-06-16 14:13:30|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1623852820000|2021-06-16 14:13:40|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1623852840000|2021-06-16 14:14:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1623852850000|2021-06-16 14:14:10|2477|2471|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1623852880000|2021-06-16 14:14:40|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|3
1623852890000|2021-06-16 14:14:50|2476.8|2470.8|2476|2470|2476.8|2470.8|2475.8|2469.8|4
1623852900000|2021-06-16 14:15:00|2476.3|2470.3|2476.8|2470.8|2477|2471|2476.3|2470.3|5
1623852910000|2021-06-16 14:15:10|2477|2471|2477|2471|2477|2471|2476.8|2470.8|3
1623852920000|2021-06-16 14:15:20|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1623852930000|2021-06-16 14:15:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1623852940000|2021-06-16 14:15:40|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1623852950000|2021-06-16 14:15:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|3
1623852960000|2021-06-16 14:16:00|2477|2471|2477.8|2471.8|2478|2472|2477|2471|4
1623852970000|2021-06-16 14:16:10|2478|2472|2478.3|2472.3|2478.5|2472.5|2478|2472|3
1623852980000|2021-06-16 14:16:20|2478.5|2472.5|2478|2472|2478.5|2472.5|2478|2472|3
1623853000000|2021-06-16 14:16:40|2478.3|2472.3|2477|2471|2478.3|2472.3|2477|2471|4
1623853010000|2021-06-16 14:16:50|2477.3|2471.3|2477|2471|2477.5|2471.5|2477|2471|6
1623853020000|2021-06-16 14:17:00|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.5|2470.5|4
1623853030000|2021-06-16 14:17:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|3
1623853040000|2021-06-16 14:17:20|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1623853050000|2021-06-16 14:17:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1623853060000|2021-06-16 14:17:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1623853070000|2021-06-16 14:17:50|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1623853080000|2021-06-16 14:18:00|2476.5|2470.5|2477.3|2471.3|2477.3|2471.3|2476.5|2470.5|4
1623853090000|2021-06-16 14:18:10|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|5
1623853100000|2021-06-16 14:18:20|2477.3|2471.3|2478.5|2472.5|2478.5|2472.5|2477.3|2471.3|7
1623853110000|2021-06-16 14:18:30|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|3
1623853120000|2021-06-16 14:18:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1623853130000|2021-06-16 14:18:50|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|4
1623853140000|2021-06-16 14:19:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1623853150000|2021-06-16 14:19:10|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|4
1623853160000|2021-06-16 14:19:20|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|3
1623853170000|2021-06-16 14:19:30|2477.8|2471.8|2477.3|2471.3|2478|2472|2477.3|2471.3|6
1623853180000|2021-06-16 14:19:40|2477|2471|2476|2470|2477|2471|2476|2470|7
1623853190000|2021-06-16 14:19:50|2476.3|2470.3|2477|2471|2477|2471|2476|2470|6
1623853200000|2021-06-16 14:20:00|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1623853210000|2021-06-16 14:20:10|2477.3|2471.3|2477|2471|2478|2472|2477|2471|4
1623853220000|2021-06-16 14:20:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1623853230000|2021-06-16 14:20:30|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1623853240000|2021-06-16 14:20:40|2477|2471|2476.3|2470.3|2477|2471|2476.3|2470.3|3
1623853250000|2021-06-16 14:20:50|2476|2470|2476.3|2470.3|2476.8|2470.8|2476|2470|6
1623853260000|2021-06-16 14:21:00|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1623853270000|2021-06-16 14:21:10|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1623853280000|2021-06-16 14:21:20|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1623853290000|2021-06-16 14:21:30|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1623853320000|2021-06-16 14:22:00|2476|2470|2475.8|2469.8|2476|2470|2475.5|2469.5|4
1623853330000|2021-06-16 14:22:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1623853340000|2021-06-16 14:22:20|2475|2469|2475|2469|2475|2469|2475|2469|1
1623853350000|2021-06-16 14:22:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1623853360000|2021-06-16 14:22:40|2475|2469|2475.8|2469.8|2475.8|2469.8|2475|2469|4
1623853370000|2021-06-16 14:22:50|2476|2470|2475|2469|2476|2470|2475|2469|5
1623853380000|2021-06-16 14:23:00|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|4
1623853400000|2021-06-16 14:23:20|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1623853410000|2021-06-16 14:23:30|2475.8|2469.8|2476.8|2470.8|2477|2471|2475.8|2469.8|5
1623853420000|2021-06-16 14:23:40|2477|2471|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|6
1623853430000|2021-06-16 14:23:50|2477|2471|2477|2471|2477|2471|2476.8|2470.8|3
1623853440000|2021-06-16 14:24:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1623853450000|2021-06-16 14:24:10|2477|2471|2477|2471|2477|2471|2476.8|2470.8|3
1623853460000|2021-06-16 14:24:20|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|3
1623853470000|2021-06-16 14:24:30|2476.3|2470.3|2474.5|2468.5|2476.3|2470.3|2474.5|2468.5|7
1623853490000|2021-06-16 14:24:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|3
1623853500000|2021-06-16 14:25:00|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|4
1623853510000|2021-06-16 14:25:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1623853520000|2021-06-16 14:25:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623853530000|2021-06-16 14:25:30|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1623853540000|2021-06-16 14:25:40|2474.5|2468.5|2474|2468|2474.8|2468.8|2474|2468|4
1623853550000|2021-06-16 14:25:50|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|4
1623853560000|2021-06-16 14:26:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623853570000|2021-06-16 14:26:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|3
1623853620000|2021-06-16 14:27:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623853630000|2021-06-16 14:27:10|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|3
1623853640000|2021-06-16 14:27:20|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|8
1623853650000|2021-06-16 14:27:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623853670000|2021-06-16 14:27:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623853680000|2021-06-16 14:28:00|2473.8|2467.8|2474|2468|2474|2468|2473.5|2467.5|6
1623853690000|2021-06-16 14:28:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623853700000|2021-06-16 14:28:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1623853730000|2021-06-16 14:28:50|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|3
1623853740000|2021-06-16 14:29:00|2474|2468|2476.3|2470.3|2476.3|2470.3|2474|2468|6
1623853750000|2021-06-16 14:29:10|2476.8|2470.8|2475.3|2469.3|2476.8|2470.8|2475.3|2469.3|5
1623853760000|2021-06-16 14:29:20|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475|2469|5
1623853770000|2021-06-16 14:29:30|2475.3|2469.3|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|3
1623853790000|2021-06-16 14:29:50|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|2
1623853800000|2021-06-16 14:30:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1623853810000|2021-06-16 14:30:10|2477|2471|2477.5|2471.5|2477.5|2471.5|2477|2471|3
1623853820000|2021-06-16 14:30:20|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|4
1623853830000|2021-06-16 14:30:30|2477.5|2471.5|2477.3|2471.3|2477.8|2471.8|2477|2471|7
1623853840000|2021-06-16 14:30:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1623853850000|2021-06-16 14:30:50|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1623853860000|2021-06-16 14:31:00|2476.8|2470.8|2476.5|2470.5|2477|2471|2476.5|2470.5|6
1623853870000|2021-06-16 14:31:10|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1623853880000|2021-06-16 14:31:20|2475.5|2469.5|2476|2470|2476.3|2470.3|2475.3|2469.3|6
1623853890000|2021-06-16 14:31:30|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|3
1623853910000|2021-06-16 14:31:50|2475.5|2469.5|2475|2469|2475.5|2469.5|2475|2469|2
1623853920000|2021-06-16 14:32:00|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1623853930000|2021-06-16 14:32:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1623853940000|2021-06-16 14:32:20|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.5|2468.5|4
1623853960000|2021-06-16 14:32:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1623853970000|2021-06-16 14:32:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623853980000|2021-06-16 14:33:00|2474|2468|2474|2468|2474|2468|2474|2468|1
1623853990000|2021-06-16 14:33:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623854010000|2021-06-16 14:33:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623854020000|2021-06-16 14:33:40|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1623854040000|2021-06-16 14:34:00|2473.8|2467.8|2475|2469|2475|2469|2473.8|2467.8|6
1623854050000|2021-06-16 14:34:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2473.8|2467.8|12
1623854060000|2021-06-16 14:34:20|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|2
1623854070000|2021-06-16 14:34:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|3
1623854080000|2021-06-16 14:34:40|2474.8|2468.8|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|6
1623854090000|2021-06-16 14:34:50|2475.3|2469.3|2474.5|2468.5|2475.3|2469.3|2474.5|2468.5|3
1623854100000|2021-06-16 14:35:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1623854110000|2021-06-16 14:35:10|2475|2469|2475.5|2469.5|2475.5|2469.5|2475|2469|2
1623854130000|2021-06-16 14:35:30|2475.8|2469.8|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|5
1623854140000|2021-06-16 14:35:40|2477.3|2471.3|2476.3|2470.3|2477.5|2471.5|2476.3|2470.3|6
1623854150000|2021-06-16 14:35:50|2476.5|2470.5|2477.3|2471.3|2477.3|2471.3|2476.5|2470.5|2
1623854160000|2021-06-16 14:36:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|4
1623854170000|2021-06-16 14:36:10|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1623854180000|2021-06-16 14:36:20|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1623854190000|2021-06-16 14:36:30|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1623854200000|2021-06-16 14:36:40|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|3
1623854210000|2021-06-16 14:36:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1623854230000|2021-06-16 14:37:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1623854260000|2021-06-16 14:37:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1623854280000|2021-06-16 14:38:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1623854290000|2021-06-16 14:38:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1623854300000|2021-06-16 14:38:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1623854310000|2021-06-16 14:38:30|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1623854330000|2021-06-16 14:38:50|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1623854340000|2021-06-16 14:39:00|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1623854350000|2021-06-16 14:39:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623854370000|2021-06-16 14:39:30|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1623854380000|2021-06-16 14:39:40|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|3
1623854390000|2021-06-16 14:39:50|2474|2468|2474|2468|2474|2468|2474|2468|1
1623854400000|2021-06-16 14:40:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623854420000|2021-06-16 14:40:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|3
1623854450000|2021-06-16 14:40:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623854460000|2021-06-16 14:41:00|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1623854470000|2021-06-16 14:41:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|3
1623854480000|2021-06-16 14:41:20|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1623854490000|2021-06-16 14:41:30|2475.5|2469.5|2474.8|2468.8|2475.5|2469.5|2474.8|2468.8|4
1623854500000|2021-06-16 14:41:40|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1623854520000|2021-06-16 14:42:00|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|3
1623854530000|2021-06-16 14:42:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623854540000|2021-06-16 14:42:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1623854550000|2021-06-16 14:42:30|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|3
1623854580000|2021-06-16 14:43:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1623854610000|2021-06-16 14:43:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623854630000|2021-06-16 14:43:50|2474|2468|2474|2468|2474|2468|2474|2468|1
1623854680000|2021-06-16 14:44:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623854690000|2021-06-16 14:44:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623854700000|2021-06-16 14:45:00|2474.5|2468.5|2475|2469|2475|2469|2474.5|2468.5|3
1623854710000|2021-06-16 14:45:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623854720000|2021-06-16 14:45:20|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1623854730000|2021-06-16 14:45:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1623854740000|2021-06-16 14:45:40|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1623854750000|2021-06-16 14:45:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623854810000|2021-06-16 14:46:50|2475|2469|2475|2469|2475|2469|2475|2469|1
1623854820000|2021-06-16 14:47:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623854830000|2021-06-16 14:47:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1623854900000|2021-06-16 14:48:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1623854910000|2021-06-16 14:48:30|2475|2469|2475|2469|2475.3|2469.3|2475|2469|3
1623854920000|2021-06-16 14:48:40|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623854930000|2021-06-16 14:48:50|2475|2469|2475|2469|2475|2469|2475|2469|1
1623854950000|2021-06-16 14:49:10|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1623854970000|2021-06-16 14:49:30|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.8|2468.8|3
1623854980000|2021-06-16 14:49:40|2475|2469|2476|2470|2476.5|2470.5|2475|2469|4
1623854990000|2021-06-16 14:49:50|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|4
1623855050000|2021-06-16 14:50:50|2475.8|2469.8|2477|2471|2477|2471|2475.8|2469.8|3
1623855060000|2021-06-16 14:51:00|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1623855070000|2021-06-16 14:51:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1623855080000|2021-06-16 14:51:20|2477.5|2471.5|2476.8|2470.8|2477.5|2471.5|2476.8|2470.8|4
1623855100000|2021-06-16 14:51:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1623855110000|2021-06-16 14:51:50|2475.8|2469.8|2476|2470|2476|2470|2475.5|2469.5|5
1623855130000|2021-06-16 14:52:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1623855140000|2021-06-16 14:52:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623855150000|2021-06-16 14:52:30|2475.5|2469.5|2475.8|2469.8|2476|2470|2475.5|2469.5|6
1623855160000|2021-06-16 14:52:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1623855170000|2021-06-16 14:52:50|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1623855210000|2021-06-16 14:53:30|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1623855220000|2021-06-16 14:53:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1623855240000|2021-06-16 14:54:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1623855250000|2021-06-16 14:54:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1623855260000|2021-06-16 14:54:20|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1623855270000|2021-06-16 14:54:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1623855280000|2021-06-16 14:54:40|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1623855310000|2021-06-16 14:55:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1623855330000|2021-06-16 14:55:30|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1623855340000|2021-06-16 14:55:40|2476.8|2470.8|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|4
1623855350000|2021-06-16 14:55:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1623855360000|2021-06-16 14:56:00|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1623855380000|2021-06-16 14:56:20|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.8|2470.8|3
1623855400000|2021-06-16 14:56:40|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1623855420000|2021-06-16 14:57:00|2477|2471|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|5
1623855440000|2021-06-16 14:57:20|2476.5|2470.5|2475.8|2469.8|2476.5|2470.5|2475.8|2469.8|3
1623855450000|2021-06-16 14:57:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1623855470000|2021-06-16 14:57:50|2476.3|2470.3|2476|2470|2476.5|2470.5|2476|2470|4
1623855480000|2021-06-16 14:58:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|3
1623855520000|2021-06-16 14:58:40|2476|2470|2475|2469|2476|2470|2475|2469|2
1623855530000|2021-06-16 14:58:50|2474.8|2468.8|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|4
1623855540000|2021-06-16 14:59:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1623855550000|2021-06-16 14:59:10|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1623855560000|2021-06-16 14:59:20|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1623855570000|2021-06-16 14:59:30|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1623855580000|2021-06-16 14:59:40|2474.8|2468.8|2474.5|2468.5|2475|2469|2474.5|2468.5|4
1623855600000|2021-06-16 15:00:00|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.5|2468.5|7
1623855610000|2021-06-16 15:00:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1623855630000|2021-06-16 15:00:30|2475.3|2469.3|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|3
1623855640000|2021-06-16 15:00:40|2475.8|2469.8|2476|2470|2476|2470|2475.5|2469.5|3
1623855650000|2021-06-16 15:00:50|2475.8|2469.8|2474.5|2468.5|2475.8|2469.8|2474.5|2468.5|4
1623855690000|2021-06-16 15:01:30|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1623855710000|2021-06-16 15:01:50|2473.8|2467.8|2471.3|2465.3|2473.8|2467.8|2470.3|2464.3|6
1623855720000|2021-06-16 15:02:00|2471.8|2465.8|2472|2466|2472.5|2466.5|2471.8|2465.8|4
1623855730000|2021-06-16 15:02:10|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|3
1623855740000|2021-06-16 15:02:20|2472.3|2466.3|2471|2465|2472.3|2466.3|2471|2465|5
1623855760000|2021-06-16 15:02:40|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1623855770000|2021-06-16 15:02:50|2471.3|2465.3|2471|2465|2471.3|2465.3|2470.5|2464.5|6
1623855780000|2021-06-16 15:03:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1623855790000|2021-06-16 15:03:10|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1623855810000|2021-06-16 15:03:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1623855830000|2021-06-16 15:03:50|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|4
1623855850000|2021-06-16 15:04:10|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|5
1623855900000|2021-06-16 15:05:00|2471.5|2465.5|2472.3|2466.3|2472.3|2466.3|2471.5|2465.5|2
1623855910000|2021-06-16 15:05:10|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|2
1623855920000|2021-06-16 15:05:20|2473.5|2467.5|2472.3|2466.3|2473.5|2467.5|2472.3|2466.3|3
1623855930000|2021-06-16 15:05:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1623855960000|2021-06-16 15:06:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1623855970000|2021-06-16 15:06:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1623855990000|2021-06-16 15:06:30|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1623856010000|2021-06-16 15:06:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1623856020000|2021-06-16 15:07:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1623856040000|2021-06-16 15:07:20|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1623856050000|2021-06-16 15:07:30|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1623856060000|2021-06-16 15:07:40|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1623856080000|2021-06-16 15:08:00|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1623856090000|2021-06-16 15:08:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1623856100000|2021-06-16 15:08:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1623856110000|2021-06-16 15:08:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1623856140000|2021-06-16 15:09:00|2471|2465|2470.5|2464.5|2471|2465|2470.5|2464.5|2
1623856170000|2021-06-16 15:09:30|2470.8|2464.8|2472|2466|2472|2466|2470.8|2464.8|4
1623856180000|2021-06-16 15:09:40|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472|2466|5
1623856190000|2021-06-16 15:09:50|2472.5|2466.5|2473.8|2467.8|2473.8|2467.8|2472.5|2466.5|5
1623856200000|2021-06-16 15:10:00|2474|2468|2474|2468|2474|2468|2473|2467|4
1623856210000|2021-06-16 15:10:10|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|3
1623856230000|2021-06-16 15:10:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623856260000|2021-06-16 15:11:00|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1623856270000|2021-06-16 15:11:10|2472.5|2466.5|2471.5|2465.5|2472.5|2466.5|2471.3|2465.3|4
1623856290000|2021-06-16 15:11:30|2471.3|2465.3|2470.3|2464.3|2471.3|2465.3|2470.3|2464.3|4
1623856310000|2021-06-16 15:11:50|2470.5|2464.5|2471|2465|2471|2465|2470.5|2464.5|2
1623856320000|2021-06-16 15:12:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1623856330000|2021-06-16 15:12:10|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|2
1623856350000|2021-06-16 15:12:30|2471.8|2465.8|2471.5|2465.5|2472|2466|2471.5|2465.5|4
1623856360000|2021-06-16 15:12:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1623856390000|2021-06-16 15:13:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1623856420000|2021-06-16 15:13:40|2472|2466|2472|2466|2472|2466|2472|2466|1
1623856440000|2021-06-16 15:14:00|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.3|2465.3|4
1623856450000|2021-06-16 15:14:10|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1623856460000|2021-06-16 15:14:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1623856470000|2021-06-16 15:14:30|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1623856490000|2021-06-16 15:14:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1623856500000|2021-06-16 15:15:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1623856510000|2021-06-16 15:15:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1623856530000|2021-06-16 15:15:30|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|3
1623856590000|2021-06-16 15:16:30|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|3
1623856600000|2021-06-16 15:16:40|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1623856620000|2021-06-16 15:17:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|3
1623856640000|2021-06-16 15:17:20|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1623856670000|2021-06-16 15:17:50|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|2
1623856680000|2021-06-16 15:18:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1623856690000|2021-06-16 15:18:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1623856700000|2021-06-16 15:18:20|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1623856710000|2021-06-16 15:18:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1623856750000|2021-06-16 15:19:10|2471.5|2465.5|2470.3|2464.3|2471.5|2465.5|2470.3|2464.3|5
1623856760000|2021-06-16 15:19:20|2470|2464|2469|2463|2470|2464|2468.8|2462.8|5
1623856770000|2021-06-16 15:19:30|2469.3|2463.3|2467.5|2461.5|2469.3|2463.3|2467.5|2461.5|5
1623856780000|2021-06-16 15:19:40|2467.8|2461.8|2470|2464|2470|2464|2467.8|2461.8|7
1623856790000|2021-06-16 15:19:50|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1623856800000|2021-06-16 15:20:00|2469.8|2463.8|2469|2463|2469.8|2463.8|2469|2463|2
1623856810000|2021-06-16 15:20:10|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|3
1623856820000|2021-06-16 15:20:20|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|3
1623856830000|2021-06-16 15:20:30|2467|2461|2465.8|2459.8|2468|2462|2465.8|2459.8|8
1623856840000|2021-06-16 15:20:40|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1623856850000|2021-06-16 15:20:50|2465.8|2459.8|2467.5|2461.5|2467.5|2461.5|2465.8|2459.8|5
1623856860000|2021-06-16 15:21:00|2467.8|2461.8|2466.5|2460.5|2468|2462|2466.5|2460.5|7
1623856870000|2021-06-16 15:21:10|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|3
1623856880000|2021-06-16 15:21:20|2466|2460|2466.3|2460.3|2466.8|2460.8|2466|2460|6
1623856910000|2021-06-16 15:21:50|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|4
1623856920000|2021-06-16 15:22:00|2466.5|2460.5|2467|2461|2467.5|2461.5|2466.3|2460.3|10
1623856930000|2021-06-16 15:22:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|4
1623856940000|2021-06-16 15:22:20|2466.5|2460.5|2464.8|2458.8|2466.5|2460.5|2464.8|2458.8|12
1623856950000|2021-06-16 15:22:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1623856960000|2021-06-16 15:22:40|2465.3|2459.3|2463.8|2457.8|2465.3|2459.3|2463.8|2457.8|6
1623856970000|2021-06-16 15:22:50|2463.5|2457.5|2462.5|2456.5|2464.8|2458.8|2462.3|2456.3|12
1623856980000|2021-06-16 15:23:00|2462.8|2456.8|2462.5|2456.5|2463|2457|2461.8|2455.8|8
1623856990000|2021-06-16 15:23:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1623857000000|2021-06-16 15:23:20|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1623857010000|2021-06-16 15:23:30|2462.5|2456.5|2463|2457|2463|2457|2462.3|2456.3|5
1623857020000|2021-06-16 15:23:40|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|2
1623857030000|2021-06-16 15:23:50|2463.5|2457.5|2466.8|2460.8|2466.8|2460.8|2463.5|2457.5|8
1623857040000|2021-06-16 15:24:00|2466.5|2460.5|2465.3|2459.3|2466.5|2460.5|2465.3|2459.3|4
1623857050000|2021-06-16 15:24:10|2465.5|2459.5|2463.8|2457.8|2465.5|2459.5|2463.5|2457.5|8
1623857060000|2021-06-16 15:24:20|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1623857080000|2021-06-16 15:24:40|2463.5|2457.5|2463.8|2457.8|2464.5|2458.5|2463.5|2457.5|5
1623857090000|2021-06-16 15:24:50|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|5
1623857100000|2021-06-16 15:25:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1623857110000|2021-06-16 15:25:10|2464.5|2458.5|2466|2460|2466|2460|2464.5|2458.5|10
1623857120000|2021-06-16 15:25:20|2465.8|2459.8|2464.8|2458.8|2466.3|2460.3|2464.8|2458.8|6
1623857130000|2021-06-16 15:25:30|2464.5|2458.5|2466.5|2460.5|2466.5|2460.5|2464.3|2458.3|6
1623857140000|2021-06-16 15:25:40|2466.8|2460.8|2468|2462|2468.3|2462.3|2466.8|2460.8|10
1623857150000|2021-06-16 15:25:50|2468.3|2462.3|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|6
1623857160000|2021-06-16 15:26:00|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1623857170000|2021-06-16 15:26:10|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2467.8|2461.8|6
1623857180000|2021-06-16 15:26:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1623857190000|2021-06-16 15:26:30|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|4
1623857200000|2021-06-16 15:26:40|2469.3|2463.3|2468|2462|2469.3|2463.3|2468|2462|8
1623857210000|2021-06-16 15:26:50|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1623857220000|2021-06-16 15:27:00|2468.5|2462.5|2469.5|2463.5|2470|2464|2468.5|2462.5|7
1623857230000|2021-06-16 15:27:10|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|4
1623857240000|2021-06-16 15:27:20|2470|2464|2470|2464|2470.3|2464.3|2470|2464|3
1623857250000|2021-06-16 15:27:30|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1623857280000|2021-06-16 15:28:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1623857300000|2021-06-16 15:28:20|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|3
1623857330000|2021-06-16 15:28:50|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1623857350000|2021-06-16 15:29:10|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|2
1623857360000|2021-06-16 15:29:20|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1623857380000|2021-06-16 15:29:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1623857400000|2021-06-16 15:30:00|2468.3|2462.3|2470.8|2464.8|2471|2465|2468.3|2462.3|6
1623857410000|2021-06-16 15:30:10|2471.5|2465.5|2469|2463|2471.8|2465.8|2468|2462|15
1623857420000|2021-06-16 15:30:20|2468.8|2462.8|2466.3|2460.3|2469|2463|2466.3|2460.3|5
1623857430000|2021-06-16 15:30:30|2466.5|2460.5|2470.5|2464.5|2472|2466|2466.5|2460.5|11
1623857440000|2021-06-16 15:30:40|2470.3|2464.3|2470.3|2464.3|2470.8|2464.8|2469.5|2463.5|11
1623857450000|2021-06-16 15:30:50|2470.5|2464.5|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|3
1623857460000|2021-06-16 15:31:00|2472.3|2466.3|2473.3|2467.3|2474.3|2468.3|2472.3|2466.3|10
1623857470000|2021-06-16 15:31:10|2473|2467|2473|2467|2475|2469|2473|2467|7
1623857480000|2021-06-16 15:31:20|2473.8|2467.8|2475.8|2469.8|2475.8|2469.8|2473.8|2467.8|4
1623857490000|2021-06-16 15:31:30|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2474.8|2468.8|9
1623857500000|2021-06-16 15:31:40|2475.8|2469.8|2476|2470|2476|2470|2475.3|2469.3|5
1623857510000|2021-06-16 15:31:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|4
1623857520000|2021-06-16 15:32:00|2478.5|2472.5|2476.3|2470.3|2478.5|2472.5|2475.5|2469.5|9
1623857530000|2021-06-16 15:32:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475|2469|6
1623857540000|2021-06-16 15:32:20|2475.3|2469.3|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|3
1623857550000|2021-06-16 15:32:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1623857560000|2021-06-16 15:32:40|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|8
1623857570000|2021-06-16 15:32:50|2475.3|2469.3|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|4
1623857580000|2021-06-16 15:33:00|2475.8|2469.8|2474.5|2468.5|2475.8|2469.8|2474.3|2468.3|9
1623857590000|2021-06-16 15:33:10|2474.8|2468.8|2473.3|2467.3|2474.8|2468.8|2473.3|2467.3|10
1623857600000|2021-06-16 15:33:20|2473.5|2467.5|2472.5|2466.5|2474|2468|2472.5|2466.5|7
1623857610000|2021-06-16 15:33:30|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|5
1623857620000|2021-06-16 15:33:40|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|2
1623857630000|2021-06-16 15:33:50|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|4
1623857640000|2021-06-16 15:34:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1623857650000|2021-06-16 15:34:10|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1623857660000|2021-06-16 15:34:20|2472.3|2466.3|2470.5|2464.5|2472.3|2466.3|2470.3|2464.3|8
1623857670000|2021-06-16 15:34:30|2471.3|2465.3|2470.3|2464.3|2471.5|2465.5|2470.3|2464.3|6
1623857680000|2021-06-16 15:34:40|2470.5|2464.5|2471.5|2465.5|2471.8|2465.8|2470.5|2464.5|4
1623857690000|2021-06-16 15:34:50|2471.8|2465.8|2471.5|2465.5|2475.8|2469.8|2471.5|2465.5|12
1623857700000|2021-06-16 15:35:00|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1623857770000|2021-06-16 15:36:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1623857810000|2021-06-16 15:36:50|2471.8|2465.8|2470.8|2464.8|2471.8|2465.8|2470.8|2464.8|2
1623857820000|2021-06-16 15:37:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1623857950000|2021-06-16 15:39:10|2470.8|2464.8|2472|2466|2472|2466|2470.8|2464.8|2
1623857960000|2021-06-16 15:39:20|2472.8|2466.8|2474.3|2468.3|2474.3|2468.3|2472.8|2466.8|2
1623857970000|2021-06-16 15:39:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1623857990000|2021-06-16 15:39:50|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|2
1623858060000|2021-06-16 15:41:00|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|2
1623858070000|2021-06-16 15:41:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1623858080000|2021-06-16 15:41:20|2474.8|2468.8|2474.3|2468.3|2475|2469|2474.3|2468.3|4
1623858150000|2021-06-16 15:42:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1623858170000|2021-06-16 15:42:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623858190000|2021-06-16 15:43:10|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|2
1623858200000|2021-06-16 15:43:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1623858220000|2021-06-16 15:43:40|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1623858240000|2021-06-16 15:44:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623858250000|2021-06-16 15:44:10|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|2
1623858280000|2021-06-16 15:44:40|2475|2469|2474.5|2468.5|2475.8|2469.8|2474.5|2468.5|7
1623858290000|2021-06-16 15:44:50|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|4
1623858300000|2021-06-16 15:45:00|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|4
1623858310000|2021-06-16 15:45:10|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1623858330000|2021-06-16 15:45:30|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|3
1623858340000|2021-06-16 15:45:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1623858360000|2021-06-16 15:46:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1623858370000|2021-06-16 15:46:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1623858380000|2021-06-16 15:46:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1623858430000|2021-06-16 15:47:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1623858440000|2021-06-16 15:47:20|2474.8|2468.8|2475|2469|2475|2469|2474.3|2468.3|4
1623858450000|2021-06-16 15:47:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1623858480000|2021-06-16 15:48:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1623858500000|2021-06-16 15:48:20|2475|2469|2474.3|2468.3|2475|2469|2473.8|2467.8|5
1623858510000|2021-06-16 15:48:30|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|3
1623858520000|2021-06-16 15:48:40|2472.8|2466.8|2474.5|2468.5|2474.5|2468.5|2472.8|2466.8|4
1623858580000|2021-06-16 15:49:40|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623858590000|2021-06-16 15:49:50|2474|2468|2473.8|2467.8|2474|2468|2473.5|2467.5|3
1623858600000|2021-06-16 15:50:00|2474|2468|2474|2468|2474|2468|2473.8|2467.8|3
1623858610000|2021-06-16 15:50:10|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|6
1623858620000|2021-06-16 15:50:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623858640000|2021-06-16 15:50:40|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1623858650000|2021-06-16 15:50:50|2472.8|2466.8|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|3
1623858710000|2021-06-16 15:51:50|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|2
1623858750000|2021-06-16 15:52:30|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|5
1623858770000|2021-06-16 15:52:50|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1623858830000|2021-06-16 15:53:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1623858880000|2021-06-16 15:54:40|2472.3|2466.3|2473.3|2467.3|2473.3|2467.3|2472.3|2466.3|2
1623858890000|2021-06-16 15:54:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623859010000|2021-06-16 15:56:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623859070000|2021-06-16 15:57:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623859080000|2021-06-16 15:58:00|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471.8|2465.8|3
1623859130000|2021-06-16 15:58:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1623859160000|2021-06-16 15:59:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1623859210000|2021-06-16 16:00:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623859230000|2021-06-16 16:00:30|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1623859310000|2021-06-16 16:01:50|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|2
1623859330000|2021-06-16 16:02:10|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|3
1623859440000|2021-06-16 16:04:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1623859460000|2021-06-16 16:04:20|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623859470000|2021-06-16 16:04:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1623859490000|2021-06-16 16:04:50|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1623859500000|2021-06-16 16:05:00|2475|2469|2473.5|2467.5|2475|2469|2473.5|2467.5|2
1623859540000|2021-06-16 16:05:40|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1623859620000|2021-06-16 16:07:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1623859650000|2021-06-16 16:07:30|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|2
1623859770000|2021-06-16 16:09:30|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|2
1623859780000|2021-06-16 16:09:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623859800000|2021-06-16 16:10:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623859810000|2021-06-16 16:10:10|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1623859820000|2021-06-16 16:10:20|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1623859830000|2021-06-16 16:10:30|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1623859960000|2021-06-16 16:12:40|2474.5|2468.5|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|4
1623859980000|2021-06-16 16:13:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1623859990000|2021-06-16 16:13:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1623860000000|2021-06-16 16:13:20|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|2
1623860020000|2021-06-16 16:13:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623860170000|2021-06-16 16:16:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1623860190000|2021-06-16 16:16:30|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1623860200000|2021-06-16 16:16:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623860220000|2021-06-16 16:17:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623860280000|2021-06-16 16:18:00|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|2
1623860330000|2021-06-16 16:18:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623860550000|2021-06-16 16:22:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623860570000|2021-06-16 16:22:50|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1623860610000|2021-06-16 16:23:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623860670000|2021-06-16 16:24:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623860750000|2021-06-16 16:25:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623860840000|2021-06-16 16:27:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623860900000|2021-06-16 16:28:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623860930000|2021-06-16 16:28:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623861020000|2021-06-16 16:30:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623861070000|2021-06-16 16:31:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1623861080000|2021-06-16 16:31:20|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1623861130000|2021-06-16 16:32:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623861140000|2021-06-16 16:32:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623861250000|2021-06-16 16:34:10|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1623861280000|2021-06-16 16:34:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623861360000|2021-06-16 16:36:00|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1623861370000|2021-06-16 16:36:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1623861390000|2021-06-16 16:36:30|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|4
1623861400000|2021-06-16 16:36:40|2473|2467|2473|2467|2473|2467|2473|2467|1
1623861510000|2021-06-16 16:38:30|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623861580000|2021-06-16 16:39:40|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1623861610000|2021-06-16 16:40:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1623861620000|2021-06-16 16:40:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473|2467|3
1623861630000|2021-06-16 16:40:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1623861650000|2021-06-16 16:40:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623861670000|2021-06-16 16:41:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1623861680000|2021-06-16 16:41:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623861720000|2021-06-16 16:42:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1623861770000|2021-06-16 16:42:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1623861790000|2021-06-16 16:43:10|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|5
1623861830000|2021-06-16 16:43:50|2473|2467|2473|2467|2473|2467|2473|2467|1
1623861840000|2021-06-16 16:44:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1623861850000|2021-06-16 16:44:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1623861860000|2021-06-16 16:44:20|2473|2467|2472.5|2466.5|2473|2467|2472.5|2466.5|3
1623861970000|2021-06-16 16:46:10|2472.3|2466.3|2471.5|2465.5|2472.8|2466.8|2471.5|2465.5|4
1623861990000|2021-06-16 16:46:30|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|2
1623862000000|2021-06-16 16:46:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1623862010000|2021-06-16 16:46:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1623862100000|2021-06-16 16:48:20|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1623862130000|2021-06-16 16:48:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1623862180000|2021-06-16 16:49:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1623862210000|2021-06-16 16:50:10|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1623862270000|2021-06-16 16:51:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1623862290000|2021-06-16 16:51:30|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1623862300000|2021-06-16 16:51:40|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1623862500000|2021-06-16 16:55:00|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1623862600000|2021-06-16 16:56:40|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1623862670000|2021-06-16 16:57:50|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1623862680000|2021-06-16 16:58:00|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1623862750000|2021-06-16 16:59:10|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1623888120000|2021-06-17 00:02:00|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623888160000|2021-06-17 00:02:40|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|2
1623888190000|2021-06-17 00:03:10|2448.3|2442.3|2446.3|2440.3|2448.3|2442.3|2446.3|2440.3|3
1623888200000|2021-06-17 00:03:20|2445.8|2439.8|2446.5|2440.5|2446.5|2440.5|2445.8|2439.8|2
1623888210000|2021-06-17 00:03:30|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623888240000|2021-06-17 00:04:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623888270000|2021-06-17 00:04:30|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1623888310000|2021-06-17 00:05:10|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|2
1623888320000|2021-06-17 00:05:20|2445|2439|2445|2439|2445|2439|2444.8|2438.8|3
1623888350000|2021-06-17 00:05:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1623888390000|2021-06-17 00:06:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623888410000|2021-06-17 00:06:50|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1623888430000|2021-06-17 00:07:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623888440000|2021-06-17 00:07:20|2444.6|2438.6|2444.8|2438.8|2445.5|2439.5|2444.6|2438.6|5
1623888450000|2021-06-17 00:07:30|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|2
1623888480000|2021-06-17 00:08:00|2444.3|2438.3|2443.5|2437.5|2444.3|2438.3|2443.5|2437.5|2
1623888490000|2021-06-17 00:08:10|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623888500000|2021-06-17 00:08:20|2442.8|2436.8|2443.1|2437.1|2443.5|2437.5|2442.8|2436.8|3
1623888540000|2021-06-17 00:09:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1623888660000|2021-06-17 00:11:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1623888720000|2021-06-17 00:12:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1623888740000|2021-06-17 00:12:20|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623888760000|2021-06-17 00:12:40|2442.5|2436.5|2441.9|2435.9|2443|2437|2441.9|2435.9|5
1623888800000|2021-06-17 00:13:20|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1623888840000|2021-06-17 00:14:00|2441.4|2435.4|2440|2434|2441.4|2435.4|2439.4|2433.4|4
1623888860000|2021-06-17 00:14:20|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|2
1623888870000|2021-06-17 00:14:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623888890000|2021-06-17 00:14:50|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1623888900000|2021-06-17 00:15:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623888960000|2021-06-17 00:16:00|2437.8|2431.8|2438.6|2432.6|2438.6|2432.6|2437.8|2431.8|3
1623889000000|2021-06-17 00:16:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623889050000|2021-06-17 00:17:30|2439.4|2433.4|2439.5|2433.5|2439.5|2433.5|2439.4|2433.4|2
1623889110000|2021-06-17 00:18:30|2439.4|2433.4|2439|2433|2439.4|2433.4|2439|2433|2
1623889150000|2021-06-17 00:19:10|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1623889160000|2021-06-17 00:19:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623889210000|2021-06-17 00:20:10|2438.8|2432.8|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|2
1623889220000|2021-06-17 00:20:20|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|2
1623889270000|2021-06-17 00:21:10|2438.6|2432.6|2438.3|2432.3|2438.6|2432.6|2438.3|2432.3|2
1623889280000|2021-06-17 00:21:20|2438.5|2432.5|2438.6|2432.6|2438.6|2432.6|2438.5|2432.5|2
1623889310000|2021-06-17 00:21:50|2439.9|2433.9|2439.8|2433.8|2439.9|2433.9|2439.8|2433.8|2
1623889320000|2021-06-17 00:22:00|2439.4|2433.4|2438.8|2432.8|2439.4|2433.4|2438.8|2432.8|2
1623889340000|2021-06-17 00:22:20|2439|2433|2440|2434|2440|2434|2439|2433|2
1623889410000|2021-06-17 00:23:30|2440.4|2434.4|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|4
1623889440000|2021-06-17 00:24:00|2441|2435|2441.4|2435.4|2441.4|2435.4|2441|2435|2
1623889460000|2021-06-17 00:24:20|2441.8|2435.8|2441.6|2435.6|2441.8|2435.8|2441.6|2435.6|2
1623889540000|2021-06-17 00:25:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1623889550000|2021-06-17 00:25:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1623889560000|2021-06-17 00:26:00|2443|2437|2443|2437|2443|2437|2443|2437|1
1623889580000|2021-06-17 00:26:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1623889650000|2021-06-17 00:27:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1623889750000|2021-06-17 00:29:10|2443.3|2437.3|2443.6|2437.6|2443.6|2437.6|2443.3|2437.3|2
1623889800000|2021-06-17 00:30:00|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1623889830000|2021-06-17 00:30:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1623889840000|2021-06-17 00:30:40|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1623889890000|2021-06-17 00:31:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623889900000|2021-06-17 00:31:40|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1623889910000|2021-06-17 00:31:50|2443|2437|2442.1|2436.1|2443|2437|2442.1|2436.1|3
1623889970000|2021-06-17 00:32:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1623889990000|2021-06-17 00:33:10|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1623890000000|2021-06-17 00:33:20|2443.5|2437.5|2443.6|2437.6|2443.6|2437.6|2443.5|2437.5|2
1623890070000|2021-06-17 00:34:30|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1623890100000|2021-06-17 00:35:00|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1623890440000|2021-06-17 00:40:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1623890460000|2021-06-17 00:41:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1623890500000|2021-06-17 00:41:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623890510000|2021-06-17 00:41:50|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|2
1623890530000|2021-06-17 00:42:10|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|2
1623890580000|2021-06-17 00:43:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623890590000|2021-06-17 00:43:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623890630000|2021-06-17 00:43:50|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|2
1623890650000|2021-06-17 00:44:10|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1623890660000|2021-06-17 00:44:20|2447.6|2441.6|2448.4|2442.4|2448.4|2442.4|2447.6|2441.6|2
1623890670000|2021-06-17 00:44:30|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623890760000|2021-06-17 00:46:00|2449.1|2443.1|2450.5|2444.5|2450.5|2444.5|2449.1|2443.1|2
1623890770000|2021-06-17 00:46:10|2450.6|2444.6|2450.8|2444.8|2450.8|2444.8|2450.6|2444.6|2
1623890790000|2021-06-17 00:46:30|2450|2444|2450.9|2444.9|2450.9|2444.9|2450|2444|2
1623890800000|2021-06-17 00:46:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2449.9|2443.9|4
1623890830000|2021-06-17 00:47:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623890890000|2021-06-17 00:48:10|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|2
1623890910000|2021-06-17 00:48:30|2452.1|2446.1|2451.8|2445.8|2452.1|2446.1|2451.8|2445.8|2
1623890960000|2021-06-17 00:49:20|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|3
1623890970000|2021-06-17 00:49:30|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623891060000|2021-06-17 00:51:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623891070000|2021-06-17 00:51:10|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623891130000|2021-06-17 00:52:10|2450.5|2444.5|2450.9|2444.9|2450.9|2444.9|2450.5|2444.5|2
1623891160000|2021-06-17 00:52:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623891180000|2021-06-17 00:53:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623891190000|2021-06-17 00:53:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623891210000|2021-06-17 00:53:30|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623891220000|2021-06-17 00:53:40|2451.1|2445.1|2451.3|2445.3|2451.3|2445.3|2451.1|2445.1|2
1623891230000|2021-06-17 00:53:50|2451.1|2445.1|2450.3|2444.3|2451.1|2445.1|2450.3|2444.3|3
1623891240000|2021-06-17 00:54:00|2450.5|2444.5|2450.8|2444.8|2450.9|2444.9|2450.5|2444.5|3
1623891250000|2021-06-17 00:54:10|2450.9|2444.9|2451.3|2445.3|2451.3|2445.3|2450.9|2444.9|2
1623891280000|2021-06-17 00:54:40|2451.4|2445.4|2452.5|2446.5|2452.6|2446.6|2451.4|2445.4|3
1623891300000|2021-06-17 00:55:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623891330000|2021-06-17 00:55:30|2450.9|2444.9|2450.3|2444.3|2450.9|2444.9|2450.3|2444.3|2
1623891340000|2021-06-17 00:55:40|2450|2444|2450.5|2444.5|2450.5|2444.5|2449.5|2443.5|5
1623891370000|2021-06-17 00:56:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623891380000|2021-06-17 00:56:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623891410000|2021-06-17 00:56:50|2450.6|2444.6|2450.8|2444.8|2451.5|2445.5|2450.6|2444.6|3
1623891420000|2021-06-17 00:57:00|2451.4|2445.4|2449.6|2443.6|2451.4|2445.4|2449.6|2443.6|4
1623891430000|2021-06-17 00:57:10|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1623891440000|2021-06-17 00:57:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623891490000|2021-06-17 00:58:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623891570000|2021-06-17 00:59:30|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623891600000|2021-06-17 01:00:00|2450.5|2444.5|2448.1|2442.1|2452|2446|2447.8|2441.8|27
1623891610000|2021-06-17 01:00:10|2447.6|2441.6|2446.6|2440.6|2447.6|2441.6|2446.5|2440.5|12
1623891620000|2021-06-17 01:00:20|2446.4|2440.4|2443.4|2437.4|2446.4|2440.4|2442.5|2436.5|15
1623891630000|2021-06-17 01:00:30|2443.5|2437.5|2445.8|2439.8|2445.8|2439.8|2443.5|2437.5|6
1623891640000|2021-06-17 01:00:40|2448|2442|2445.5|2439.5|2448|2442|2445.5|2439.5|16
1623891650000|2021-06-17 01:00:50|2445.3|2439.3|2445|2439|2445.5|2439.5|2444|2438|13
1623891660000|2021-06-17 01:01:00|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444|2438|5
1623891670000|2021-06-17 01:01:10|2444|2438|2445.9|2439.9|2446.5|2440.5|2444|2438|11
1623891680000|2021-06-17 01:01:20|2445.5|2439.5|2443.6|2437.6|2445.5|2439.5|2443.4|2437.4|12
1623891690000|2021-06-17 01:01:30|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2442.6|2436.6|6
1623891700000|2021-06-17 01:01:40|2442.6|2436.6|2443.9|2437.9|2444.3|2438.3|2442.6|2436.6|14
1623891710000|2021-06-17 01:01:50|2443.5|2437.5|2445.4|2439.4|2445.4|2439.4|2443.4|2437.4|14
1623891720000|2021-06-17 01:02:00|2445.1|2439.1|2444.3|2438.3|2445.1|2439.1|2444.3|2438.3|5
1623891730000|2021-06-17 01:02:10|2444.5|2438.5|2446.5|2440.5|2446.5|2440.5|2444.5|2438.5|7
1623891740000|2021-06-17 01:02:20|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.8|2439.8|7
1623891750000|2021-06-17 01:02:30|2446.1|2440.1|2447.3|2441.3|2447.4|2441.4|2445.9|2439.9|10
1623891760000|2021-06-17 01:02:40|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.3|2441.3|6
1623891770000|2021-06-17 01:02:50|2447.5|2441.5|2447.6|2441.6|2449|2443|2447.5|2441.5|10
1623891780000|2021-06-17 01:03:00|2447.8|2441.8|2449|2443|2449|2443|2447.6|2441.6|6
1623891790000|2021-06-17 01:03:10|2448.8|2442.8|2447.6|2441.6|2449.3|2443.3|2447.6|2441.6|10
1623891800000|2021-06-17 01:03:20|2448|2442|2449.5|2443.5|2449.5|2443.5|2448|2442|8
1623891810000|2021-06-17 01:03:30|2449.8|2443.8|2449.6|2443.6|2450.1|2444.1|2448.9|2442.9|9
1623891820000|2021-06-17 01:03:40|2449.8|2443.8|2451.1|2445.1|2451.1|2445.1|2449.8|2443.8|8
1623891830000|2021-06-17 01:03:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623891840000|2021-06-17 01:04:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2450.3|2444.3|5
1623891850000|2021-06-17 01:04:10|2451.1|2445.1|2451.3|2445.3|2451.3|2445.3|2451.1|2445.1|2
1623891860000|2021-06-17 01:04:20|2451.4|2445.4|2452.8|2446.8|2452.8|2446.8|2451.4|2445.4|3
1623891870000|2021-06-17 01:04:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1623891880000|2021-06-17 01:04:40|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|8
1623891890000|2021-06-17 01:04:50|2452.3|2446.3|2452.3|2446.3|2452.4|2446.4|2452|2446|5
1623891900000|2021-06-17 01:05:00|2452.5|2446.5|2451.9|2445.9|2452.5|2446.5|2451.9|2445.9|4
1623891910000|2021-06-17 01:05:10|2451.5|2445.5|2451.5|2445.5|2451.6|2445.6|2451|2445|6
1623891920000|2021-06-17 01:05:20|2451.6|2445.6|2453.3|2447.3|2453.5|2447.5|2451.6|2445.6|6
1623891930000|2021-06-17 01:05:30|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1623891940000|2021-06-17 01:05:40|2453|2447|2452.4|2446.4|2453.3|2447.3|2452.4|2446.4|8
1623891950000|2021-06-17 01:05:50|2452.3|2446.3|2453.5|2447.5|2453.5|2447.5|2452.3|2446.3|9
1623891960000|2021-06-17 01:06:00|2453.8|2447.8|2454|2448|2454.4|2448.4|2453.6|2447.6|11
1623891970000|2021-06-17 01:06:10|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|4
1623891980000|2021-06-17 01:06:20|2454.1|2448.1|2452.8|2446.8|2454.1|2448.1|2452.5|2446.5|10
1623891990000|2021-06-17 01:06:30|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1623892000000|2021-06-17 01:06:40|2453|2447|2453.4|2447.4|2453.4|2447.4|2453|2447|3
1623892020000|2021-06-17 01:07:00|2453|2447|2451.8|2445.8|2453|2447|2451.8|2445.8|6
1623892030000|2021-06-17 01:07:10|2452|2446|2452.1|2446.1|2452.1|2446.1|2452|2446|2
1623892050000|2021-06-17 01:07:30|2452|2446|2452.1|2446.1|2452.1|2446.1|2451.8|2445.8|4
1623892060000|2021-06-17 01:07:40|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1623892080000|2021-06-17 01:08:00|2451.5|2445.5|2451.5|2445.5|2451.6|2445.6|2451|2445|5
1623892100000|2021-06-17 01:08:20|2451.4|2445.4|2450.8|2444.8|2451.4|2445.4|2450.8|2444.8|3
1623892120000|2021-06-17 01:08:40|2451|2445|2452.3|2446.3|2452.4|2446.4|2451|2445|3
1623892130000|2021-06-17 01:08:50|2452.5|2446.5|2452.6|2446.6|2452.8|2446.8|2452.5|2446.5|3
1623892140000|2021-06-17 01:09:00|2452.4|2446.4|2452.3|2446.3|2452.4|2446.4|2451.5|2445.5|9
1623892150000|2021-06-17 01:09:10|2452|2446|2452|2446|2452|2446|2452|2446|1
1623892160000|2021-06-17 01:09:20|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.3|2445.3|3
1623892170000|2021-06-17 01:09:30|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1623892190000|2021-06-17 01:09:50|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|4
1623892200000|2021-06-17 01:10:00|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1623892210000|2021-06-17 01:10:10|2453|2447|2453.4|2447.4|2453.6|2447.6|2453|2447|6
1623892220000|2021-06-17 01:10:20|2453.6|2447.6|2453.3|2447.3|2453.6|2447.6|2453.1|2447.1|5
1623892230000|2021-06-17 01:10:30|2453.1|2447.1|2452.8|2446.8|2453.1|2447.1|2452.3|2446.3|8
1623892240000|2021-06-17 01:10:40|2452.6|2446.6|2453.3|2447.3|2453.3|2447.3|2452.6|2446.6|4
1623892250000|2021-06-17 01:10:50|2453|2447|2452.6|2446.6|2453|2447|2452.6|2446.6|2
1623892270000|2021-06-17 01:11:10|2452.3|2446.3|2452.1|2446.1|2452.3|2446.3|2452.1|2446.1|2
1623892280000|2021-06-17 01:11:20|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|3
1623892290000|2021-06-17 01:11:30|2453|2447|2453.5|2447.5|2453.5|2447.5|2453|2447|2
1623892300000|2021-06-17 01:11:40|2454|2448|2453.9|2447.9|2454|2448|2453.8|2447.8|5
1623892310000|2021-06-17 01:11:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623892320000|2021-06-17 01:12:00|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|3
1623892340000|2021-06-17 01:12:20|2453.5|2447.5|2452.3|2446.3|2453.5|2447.5|2452.3|2446.3|3
1623892350000|2021-06-17 01:12:30|2452.5|2446.5|2452.9|2446.9|2452.9|2446.9|2452.5|2446.5|3
1623892360000|2021-06-17 01:12:40|2452.8|2446.8|2453.4|2447.4|2453.4|2447.4|2452.5|2446.5|4
1623892370000|2021-06-17 01:12:50|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623892380000|2021-06-17 01:13:00|2454|2448|2454.4|2448.4|2454.4|2448.4|2454|2448|2
1623892390000|2021-06-17 01:13:10|2454.6|2448.6|2455.1|2449.1|2455.4|2449.4|2454.6|2448.6|4
1623892400000|2021-06-17 01:13:20|2455|2449|2454|2448|2455|2449|2454|2448|6
1623892410000|2021-06-17 01:13:30|2454.1|2448.1|2454.3|2448.3|2454.4|2448.4|2454.1|2448.1|3
1623892420000|2021-06-17 01:13:40|2454.1|2448.1|2454.4|2448.4|2454.5|2448.5|2453.9|2447.9|6
1623892430000|2021-06-17 01:13:50|2454.1|2448.1|2454|2448|2454.1|2448.1|2453.9|2447.9|3
1623892440000|2021-06-17 01:14:00|2454.3|2448.3|2454.1|2448.1|2454.6|2448.6|2454.1|2448.1|5
1623892450000|2021-06-17 01:14:10|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623892460000|2021-06-17 01:14:20|2454.4|2448.4|2454.3|2448.3|2454.4|2448.4|2454.3|2448.3|2
1623892470000|2021-06-17 01:14:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623892490000|2021-06-17 01:14:50|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623892510000|2021-06-17 01:15:10|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|3
1623892520000|2021-06-17 01:15:20|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|4
1623892530000|2021-06-17 01:15:30|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1623892540000|2021-06-17 01:15:40|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1623892560000|2021-06-17 01:16:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1623892570000|2021-06-17 01:16:10|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1623892580000|2021-06-17 01:16:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623892590000|2021-06-17 01:16:30|2455|2449|2455|2449|2455|2449|2455|2449|1
1623892600000|2021-06-17 01:16:40|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1623892620000|2021-06-17 01:17:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623892630000|2021-06-17 01:17:10|2455|2449|2455|2449|2455|2449|2455|2449|1
1623892640000|2021-06-17 01:17:20|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.1|2448.1|4
1623892650000|2021-06-17 01:17:30|2454.9|2448.9|2455|2449|2455.3|2449.3|2454.8|2448.8|10
1623892660000|2021-06-17 01:17:40|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623892670000|2021-06-17 01:17:50|2455.5|2449.5|2455.6|2449.6|2455.6|2449.6|2455.5|2449.5|2
1623892680000|2021-06-17 01:18:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623892690000|2021-06-17 01:18:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1623892700000|2021-06-17 01:18:20|2455.9|2449.9|2455.8|2449.8|2455.9|2449.9|2455.8|2449.8|2
1623892710000|2021-06-17 01:18:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623892730000|2021-06-17 01:18:50|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1623892740000|2021-06-17 01:19:00|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|2
1623892750000|2021-06-17 01:19:10|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|3
1623892760000|2021-06-17 01:19:20|2455.4|2449.4|2457.4|2451.4|2457.6|2451.6|2455.4|2449.4|5
1623892770000|2021-06-17 01:19:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1623892800000|2021-06-17 01:20:00|2457.8|2451.8|2458.5|2452.5|2458.5|2452.5|2457.8|2451.8|4
1623892810000|2021-06-17 01:20:10|2458.6|2452.6|2459|2453|2459.3|2453.3|2458.6|2452.6|4
1623892820000|2021-06-17 01:20:20|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1623892830000|2021-06-17 01:20:30|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1623892850000|2021-06-17 01:20:50|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1623892880000|2021-06-17 01:21:20|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.8|2452.8|5
1623892890000|2021-06-17 01:21:30|2459|2453|2459|2453|2459.3|2453.3|2459|2453|3
1623892910000|2021-06-17 01:21:50|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1623892930000|2021-06-17 01:22:10|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1623892940000|2021-06-17 01:22:20|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1623892950000|2021-06-17 01:22:30|2460.1|2454.1|2459.8|2453.8|2460.1|2454.1|2459.8|2453.8|3
1623892960000|2021-06-17 01:22:40|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623892970000|2021-06-17 01:22:50|2458.9|2452.9|2458.8|2452.8|2458.9|2452.9|2458.5|2452.5|4
1623892990000|2021-06-17 01:23:10|2458.5|2452.5|2458.4|2452.4|2458.5|2452.5|2458.1|2452.1|6
1623893030000|2021-06-17 01:23:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1623893040000|2021-06-17 01:24:00|2457.9|2451.9|2457.4|2451.4|2458.1|2452.1|2457.4|2451.4|4
1623893050000|2021-06-17 01:24:10|2456.9|2450.9|2456|2450|2456.9|2450.9|2456|2450|5
1623893060000|2021-06-17 01:24:20|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2454.9|2448.9|7
1623893070000|2021-06-17 01:24:30|2455.8|2449.8|2456.1|2450.1|2456.3|2450.3|2455.8|2449.8|9
1623893080000|2021-06-17 01:24:40|2455.6|2449.6|2454.4|2448.4|2455.6|2449.6|2454.4|2448.4|3
1623893090000|2021-06-17 01:24:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623893100000|2021-06-17 01:25:00|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2454.6|2448.6|5
1623893110000|2021-06-17 01:25:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623893120000|2021-06-17 01:25:20|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1623893130000|2021-06-17 01:25:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623893150000|2021-06-17 01:25:50|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1623893160000|2021-06-17 01:26:00|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1623893180000|2021-06-17 01:26:20|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1623893190000|2021-06-17 01:26:30|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1623893200000|2021-06-17 01:26:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1623893220000|2021-06-17 01:27:00|2454|2448|2453.5|2447.5|2454.5|2448.5|2453.5|2447.5|4
1623893230000|2021-06-17 01:27:10|2454.3|2448.3|2454.1|2448.1|2454.3|2448.3|2454.1|2448.1|2
1623893240000|2021-06-17 01:27:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623893250000|2021-06-17 01:27:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623893270000|2021-06-17 01:27:50|2454.6|2448.6|2454.8|2448.8|2454.9|2448.9|2454.6|2448.6|3
1623893280000|2021-06-17 01:28:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623893300000|2021-06-17 01:28:20|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623893310000|2021-06-17 01:28:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623893320000|2021-06-17 01:28:40|2454.6|2448.6|2453.1|2447.1|2454.6|2448.6|2453.1|2447.1|4
1623893330000|2021-06-17 01:28:50|2453.3|2447.3|2454.5|2448.5|2454.5|2448.5|2453.3|2447.3|4
1623893340000|2021-06-17 01:29:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623893350000|2021-06-17 01:29:10|2454|2448|2453.4|2447.4|2454|2448|2453.4|2447.4|4
1623893360000|2021-06-17 01:29:20|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623893380000|2021-06-17 01:29:40|2452.8|2446.8|2452.6|2446.6|2453|2447|2452.6|2446.6|3
1623893390000|2021-06-17 01:29:50|2452.1|2446.1|2451.5|2445.5|2452.1|2446.1|2451.5|2445.5|2
1623893400000|2021-06-17 01:30:00|2452.3|2446.3|2452.6|2446.6|2453.6|2447.6|2452.3|2446.3|8
1623893410000|2021-06-17 01:30:10|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|3
1623893420000|2021-06-17 01:30:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623893430000|2021-06-17 01:30:30|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1623893450000|2021-06-17 01:30:50|2455.3|2449.3|2456.1|2450.1|2456.1|2450.1|2455.3|2449.3|3
1623893460000|2021-06-17 01:31:00|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|7
1623893470000|2021-06-17 01:31:10|2454.8|2448.8|2453.8|2447.8|2454.8|2448.8|2453.8|2447.8|2
1623893490000|2021-06-17 01:31:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|3
1623893520000|2021-06-17 01:32:00|2453.5|2447.5|2453.5|2447.5|2453.6|2447.6|2453.5|2447.5|3
1623893560000|2021-06-17 01:32:40|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623893580000|2021-06-17 01:33:00|2453.6|2447.6|2454.9|2448.9|2454.9|2448.9|2453.6|2447.6|3
1623893590000|2021-06-17 01:33:10|2455|2449|2455|2449|2455|2449|2455|2449|1
1623893600000|2021-06-17 01:33:20|2455.4|2449.4|2455.9|2449.9|2455.9|2449.9|2455.4|2449.4|3
1623893620000|2021-06-17 01:33:40|2456.1|2450.1|2456.5|2450.5|2456.5|2450.5|2456.1|2450.1|3
1623893630000|2021-06-17 01:33:50|2456.4|2450.4|2456.8|2450.8|2457.3|2451.3|2456|2450|8
1623893640000|2021-06-17 01:34:00|2456.5|2450.5|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|4
1623893650000|2021-06-17 01:34:10|2456|2450|2456.8|2450.8|2456.8|2450.8|2456|2450|4
1623893660000|2021-06-17 01:34:20|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456|2450|4
1623893690000|2021-06-17 01:34:50|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1623893700000|2021-06-17 01:35:00|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1623893720000|2021-06-17 01:35:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623893730000|2021-06-17 01:35:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623893750000|2021-06-17 01:35:50|2455|2449|2455.4|2449.4|2455.4|2449.4|2454.4|2448.4|5
1623893780000|2021-06-17 01:36:20|2455|2449|2454.8|2448.8|2455|2449|2454.5|2448.5|4
1623893800000|2021-06-17 01:36:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1623893830000|2021-06-17 01:37:10|2454|2448|2454|2448|2454|2448|2453.8|2447.8|3
1623893840000|2021-06-17 01:37:20|2454.3|2448.3|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|3
1623893870000|2021-06-17 01:37:50|2454|2448|2453|2447|2454|2448|2453|2447|4
1623893880000|2021-06-17 01:38:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453|2447|3
1623893890000|2021-06-17 01:38:10|2453|2447|2453|2447|2453|2447|2452.8|2446.8|3
1623893900000|2021-06-17 01:38:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1623893910000|2021-06-17 01:38:30|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623893920000|2021-06-17 01:38:40|2452.6|2446.6|2452.6|2446.6|2453|2447|2452.6|2446.6|5
1623893940000|2021-06-17 01:39:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1623893950000|2021-06-17 01:39:10|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1623893990000|2021-06-17 01:39:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451|2445|3
1623894010000|2021-06-17 01:40:10|2451.6|2445.6|2452.5|2446.5|2452.5|2446.5|2451.6|2445.6|2
1623894020000|2021-06-17 01:40:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623894060000|2021-06-17 01:41:00|2452.4|2446.4|2452.8|2446.8|2452.9|2446.9|2452.4|2446.4|4
1623894070000|2021-06-17 01:41:10|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1623894090000|2021-06-17 01:41:30|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1623894100000|2021-06-17 01:41:40|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623894110000|2021-06-17 01:41:50|2451.3|2445.3|2450.6|2444.6|2451.3|2445.3|2450.5|2444.5|3
1623894120000|2021-06-17 01:42:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623894130000|2021-06-17 01:42:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623894150000|2021-06-17 01:42:30|2451.4|2445.4|2451.3|2445.3|2451.4|2445.4|2451.3|2445.3|2
1623894180000|2021-06-17 01:43:00|2450.9|2444.9|2450.8|2444.8|2450.9|2444.9|2450.8|2444.8|2
1623894200000|2021-06-17 01:43:20|2450.5|2444.5|2449.3|2443.3|2450.5|2444.5|2449.3|2443.3|8
1623894210000|2021-06-17 01:43:30|2449.4|2443.4|2450.1|2444.1|2450.1|2444.1|2449.4|2443.4|3
1623894220000|2021-06-17 01:43:40|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|4
1623894230000|2021-06-17 01:43:50|2449|2443|2448.5|2442.5|2449|2443|2448.5|2442.5|4
1623894240000|2021-06-17 01:44:00|2448.6|2442.6|2448.8|2442.8|2448.8|2442.8|2448.4|2442.4|7
1623894250000|2021-06-17 01:44:10|2449.4|2443.4|2449.5|2443.5|2449.8|2443.8|2449.4|2443.4|4
1623894260000|2021-06-17 01:44:20|2449.8|2443.8|2449.5|2443.5|2450|2444|2449.5|2443.5|8
1623894280000|2021-06-17 01:44:40|2449.8|2443.8|2449.5|2443.5|2450|2444|2449.5|2443.5|4
1623894290000|2021-06-17 01:44:50|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1623894300000|2021-06-17 01:45:00|2449.8|2443.8|2450|2444|2450|2444|2449.5|2443.5|4
1623894310000|2021-06-17 01:45:10|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.3|2443.3|4
1623894320000|2021-06-17 01:45:20|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|4
1623894370000|2021-06-17 01:46:10|2449|2443|2449.6|2443.6|2449.6|2443.6|2449|2443|4
1623894380000|2021-06-17 01:46:20|2449.4|2443.4|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|4
1623894390000|2021-06-17 01:46:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623894410000|2021-06-17 01:46:50|2449.4|2443.4|2450.3|2444.3|2450.3|2444.3|2449.4|2443.4|6
1623894420000|2021-06-17 01:47:00|2450.8|2444.8|2451.1|2445.1|2451.1|2445.1|2450.8|2444.8|3
1623894430000|2021-06-17 01:47:10|2451.5|2445.5|2451.6|2445.6|2451.6|2445.6|2451.5|2445.5|2
1623894440000|2021-06-17 01:47:20|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1623894450000|2021-06-17 01:47:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623894460000|2021-06-17 01:47:40|2452.4|2446.4|2450.9|2444.9|2452.4|2446.4|2450.9|2444.9|6
1623894470000|2021-06-17 01:47:50|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|3
1623894480000|2021-06-17 01:48:00|2450.8|2444.8|2451|2445|2451.3|2445.3|2450.8|2444.8|4
1623894500000|2021-06-17 01:48:20|2451.3|2445.3|2452.1|2446.1|2452.1|2446.1|2451.3|2445.3|5
1623894510000|2021-06-17 01:48:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1623894520000|2021-06-17 01:48:40|2451.9|2445.9|2451.8|2445.8|2451.9|2445.9|2451.8|2445.8|2
1623894530000|2021-06-17 01:48:50|2452|2446|2452.9|2446.9|2452.9|2446.9|2452|2446|6
1623894540000|2021-06-17 01:49:00|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1623894550000|2021-06-17 01:49:10|2452.4|2446.4|2451.5|2445.5|2452.4|2446.4|2451.5|2445.5|2
1623894570000|2021-06-17 01:49:30|2451.6|2445.6|2452|2446|2452.1|2446.1|2451.6|2445.6|3
1623894580000|2021-06-17 01:49:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623894590000|2021-06-17 01:49:50|2451.5|2445.5|2451.6|2445.6|2451.6|2445.6|2451.5|2445.5|2
1623894610000|2021-06-17 01:50:10|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1623894630000|2021-06-17 01:50:30|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623894670000|2021-06-17 01:51:10|2451.4|2445.4|2451|2445|2451.4|2445.4|2451|2445|2
1623894710000|2021-06-17 01:51:50|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1623894740000|2021-06-17 01:52:20|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623894750000|2021-06-17 01:52:30|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|2
1623894760000|2021-06-17 01:52:40|2449.3|2443.3|2449|2443|2449.5|2443.5|2449|2443|5
1623894780000|2021-06-17 01:53:00|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1623894790000|2021-06-17 01:53:10|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1623894800000|2021-06-17 01:53:20|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.8|2442.8|3
1623894810000|2021-06-17 01:53:30|2449|2443|2449|2443|2449|2443|2449|2443|1
1623894820000|2021-06-17 01:53:40|2449.3|2443.3|2449.4|2443.4|2449.4|2443.4|2449.3|2443.3|2
1623894830000|2021-06-17 01:53:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623894840000|2021-06-17 01:54:00|2449|2443|2448.4|2442.4|2449.3|2443.3|2448.3|2442.3|7
1623894860000|2021-06-17 01:54:20|2448.6|2442.6|2449.3|2443.3|2449.3|2443.3|2448.6|2442.6|4
1623894870000|2021-06-17 01:54:30|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1623894900000|2021-06-17 01:55:00|2449.9|2443.9|2449.8|2443.8|2450.1|2444.1|2449.5|2443.5|6
1623894910000|2021-06-17 01:55:10|2449.5|2443.5|2449.1|2443.1|2449.5|2443.5|2448.9|2442.9|4
1623894950000|2021-06-17 01:55:50|2448.8|2442.8|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|6
1623894960000|2021-06-17 01:56:00|2448.5|2442.5|2447.6|2441.6|2448.5|2442.5|2447.5|2441.5|6
1623894970000|2021-06-17 01:56:10|2447.4|2441.4|2447.3|2441.3|2447.4|2441.4|2446.8|2440.8|5
1623894980000|2021-06-17 01:56:20|2447.4|2441.4|2447.5|2441.5|2447.8|2441.8|2447.4|2441.4|4
1623894990000|2021-06-17 01:56:30|2447.3|2441.3|2446.6|2440.6|2447.3|2441.3|2446.5|2440.5|5
1623895010000|2021-06-17 01:56:50|2446.8|2440.8|2446.6|2440.6|2446.8|2440.8|2446.5|2440.5|3
1623895030000|2021-06-17 01:57:10|2446.5|2440.5|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|7
1623895040000|2021-06-17 01:57:20|2446.3|2440.3|2443.8|2437.8|2446.3|2440.3|2443.8|2437.8|7
1623895050000|2021-06-17 01:57:30|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|4
1623895060000|2021-06-17 01:57:40|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.5|2437.5|3
1623895070000|2021-06-17 01:57:50|2443.9|2437.9|2444.6|2438.6|2445.1|2439.1|2443.9|2437.9|7
1623895080000|2021-06-17 01:58:00|2444.4|2438.4|2443.1|2437.1|2444.4|2438.4|2442.8|2436.8|8
1623895090000|2021-06-17 01:58:10|2443|2437|2442.6|2436.6|2443|2437|2442.6|2436.6|5
1623895100000|2021-06-17 01:58:20|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2441.5|2435.5|7
1623895110000|2021-06-17 01:58:30|2442.5|2436.5|2442.6|2436.6|2443|2437|2442.4|2436.4|8
1623895120000|2021-06-17 01:58:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|3
1623895130000|2021-06-17 01:58:50|2442.3|2436.3|2442.6|2436.6|2442.6|2436.6|2442.3|2436.3|2
1623895140000|2021-06-17 01:59:00|2442.4|2436.4|2442.8|2436.8|2442.8|2436.8|2442.4|2436.4|3
1623895150000|2021-06-17 01:59:10|2443|2437|2444.4|2438.4|2444.4|2438.4|2443|2437|7
1623895160000|2021-06-17 01:59:20|2444.8|2438.8|2445.1|2439.1|2445.1|2439.1|2444.8|2438.8|3
1623895170000|2021-06-17 01:59:30|2445.8|2439.8|2445.6|2439.6|2445.8|2439.8|2445.1|2439.1|3
1623895180000|2021-06-17 01:59:40|2445.9|2439.9|2446.6|2440.6|2446.6|2440.6|2445.9|2439.9|2
1623895190000|2021-06-17 01:59:50|2446.9|2440.9|2447.5|2441.5|2447.5|2441.5|2446.9|2440.9|3
1623895200000|2021-06-17 02:00:00|2447.8|2441.8|2446|2440|2447.8|2441.8|2446|2440|5
1623895210000|2021-06-17 02:00:10|2446.1|2440.1|2444.8|2438.8|2446.1|2440.1|2444.8|2438.8|6
1623895220000|2021-06-17 02:00:20|2445|2439|2445.5|2439.5|2445.5|2439.5|2445|2439|3
1623895240000|2021-06-17 02:00:40|2445.8|2439.8|2446|2440|2446.5|2440.5|2445.8|2439.8|5
1623895250000|2021-06-17 02:00:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623895260000|2021-06-17 02:01:00|2446.3|2440.3|2446|2440|2446.5|2440.5|2446|2440|5
1623895270000|2021-06-17 02:01:10|2445.9|2439.9|2445.5|2439.5|2445.9|2439.9|2445.5|2439.5|2
1623895290000|2021-06-17 02:01:30|2445.3|2439.3|2445|2439|2445.5|2439.5|2445|2439|4
1623895300000|2021-06-17 02:01:40|2444.9|2438.9|2444.8|2438.8|2444.9|2438.9|2444.8|2438.8|2
1623895390000|2021-06-17 02:03:10|2444.6|2438.6|2444.5|2438.5|2444.6|2438.6|2444|2438|5
1623895420000|2021-06-17 02:03:40|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1623895430000|2021-06-17 02:03:50|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1623895440000|2021-06-17 02:04:00|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1623895450000|2021-06-17 02:04:10|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623895460000|2021-06-17 02:04:20|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|3
1623895470000|2021-06-17 02:04:30|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2442.8|2436.8|6
1623895490000|2021-06-17 02:04:50|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1623895500000|2021-06-17 02:05:00|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623895510000|2021-06-17 02:05:10|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1623895520000|2021-06-17 02:05:20|2443.8|2437.8|2444.3|2438.3|2444.6|2438.6|2443.8|2437.8|5
1623895530000|2021-06-17 02:05:30|2444.5|2438.5|2444.6|2438.6|2444.6|2438.6|2444.5|2438.5|2
1623895540000|2021-06-17 02:05:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623895550000|2021-06-17 02:05:50|2445.1|2439.1|2445.8|2439.8|2445.8|2439.8|2445.1|2439.1|3
1623895560000|2021-06-17 02:06:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1623895570000|2021-06-17 02:06:10|2446.4|2440.4|2446.5|2440.5|2446.5|2440.5|2446.4|2440.4|2
1623895600000|2021-06-17 02:06:40|2446.8|2440.8|2447|2441|2447.5|2441.5|2446.8|2440.8|6
1623895610000|2021-06-17 02:06:50|2446.9|2440.9|2446.8|2440.8|2446.9|2440.9|2446.4|2440.4|5
1623895620000|2021-06-17 02:07:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1623895640000|2021-06-17 02:07:20|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.1|2441.1|7
1623895650000|2021-06-17 02:07:30|2447.9|2441.9|2448.5|2442.5|2448.5|2442.5|2447.9|2441.9|6
1623895660000|2021-06-17 02:07:40|2448.3|2442.3|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|5
1623895680000|2021-06-17 02:08:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|3
1623895690000|2021-06-17 02:08:10|2446.9|2440.9|2446.6|2440.6|2447.1|2441.1|2446.5|2440.5|7
1623895710000|2021-06-17 02:08:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623895740000|2021-06-17 02:09:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1623895770000|2021-06-17 02:09:30|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|2
1623895780000|2021-06-17 02:09:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1623895850000|2021-06-17 02:10:50|2448|2442|2448.8|2442.8|2448.8|2442.8|2448|2442|2
1623895860000|2021-06-17 02:11:00|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|2
1623895880000|2021-06-17 02:11:20|2449.1|2443.1|2448.4|2442.4|2449.1|2443.1|2448.3|2442.3|4
1623895890000|2021-06-17 02:11:30|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623895910000|2021-06-17 02:11:50|2448.4|2442.4|2448|2442|2448.4|2442.4|2448|2442|3
1623895920000|2021-06-17 02:12:00|2448.3|2442.3|2448.9|2442.9|2448.9|2442.9|2448.3|2442.3|3
1623895930000|2021-06-17 02:12:10|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623895940000|2021-06-17 02:12:20|2449.5|2443.5|2449.4|2443.4|2449.5|2443.5|2449.1|2443.1|3
1623895960000|2021-06-17 02:12:40|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623895970000|2021-06-17 02:12:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623895980000|2021-06-17 02:13:00|2449.8|2443.8|2448.9|2442.9|2449.8|2443.8|2448.9|2442.9|4
1623896010000|2021-06-17 02:13:30|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1623896020000|2021-06-17 02:13:40|2448.9|2442.9|2448.5|2442.5|2448.9|2442.9|2448.5|2442.5|2
1623896030000|2021-06-17 02:13:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2447.6|2441.6|3
1623896040000|2021-06-17 02:14:00|2447.8|2441.8|2448.4|2442.4|2448.4|2442.4|2447.8|2441.8|3
1623896050000|2021-06-17 02:14:10|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448|2442|3
1623896060000|2021-06-17 02:14:20|2448|2442|2447.5|2441.5|2448|2442|2447.5|2441.5|6
1623896070000|2021-06-17 02:14:30|2447.8|2441.8|2445.8|2439.8|2447.8|2441.8|2445.8|2439.8|6
1623896080000|2021-06-17 02:14:40|2445.9|2439.9|2445.5|2439.5|2446.1|2440.1|2445|2439|12
1623896090000|2021-06-17 02:14:50|2445.3|2439.3|2445.3|2439.3|2446.3|2440.3|2444.5|2438.5|16
1623896170000|2021-06-17 02:16:10|2445|2439|2445.1|2439.1|2445.1|2439.1|2445|2439|2
1623896260000|2021-06-17 02:17:40|2445|2439|2445|2439|2445|2439|2445|2439|1
1623896270000|2021-06-17 02:17:50|2445.4|2439.4|2445.3|2439.3|2445.4|2439.4|2444.5|2438.5|6
1623896400000|2021-06-17 02:20:00|2444.9|2438.9|2445.8|2439.8|2445.8|2439.8|2444.9|2438.9|4
1623896480000|2021-06-17 02:21:20|2445.9|2439.9|2446.3|2440.3|2446.3|2440.3|2445.9|2439.9|2
1623896490000|2021-06-17 02:21:30|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1623896520000|2021-06-17 02:22:00|2445.5|2439.5|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|5
1623896590000|2021-06-17 02:23:10|2445.4|2439.4|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|2
1623896600000|2021-06-17 02:23:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|3
1623896610000|2021-06-17 02:23:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1623896640000|2021-06-17 02:24:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623896730000|2021-06-17 02:25:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1623897000000|2021-06-17 02:30:00|2446.5|2440.5|2448.4|2442.4|2448.4|2442.4|2446.5|2440.5|8
1623897010000|2021-06-17 02:30:10|2448.6|2442.6|2449.3|2443.3|2449.6|2443.6|2448.6|2442.6|12
1623897020000|2021-06-17 02:30:20|2447.9|2441.9|2446.8|2440.8|2447.9|2441.9|2446.8|2440.8|6
1623897030000|2021-06-17 02:30:30|2446.5|2440.5|2447|2441|2447.3|2441.3|2446.5|2440.5|10
1623897040000|2021-06-17 02:30:40|2446.8|2440.8|2446.1|2440.1|2446.8|2440.8|2446.1|2440.1|4
1623897050000|2021-06-17 02:30:50|2446.6|2440.6|2446.8|2440.8|2446.8|2440.8|2446.6|2440.6|2
1623897060000|2021-06-17 02:31:00|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1623897070000|2021-06-17 02:31:10|2447.5|2441.5|2447.5|2441.5|2448|2442|2447.5|2441.5|4
1623897090000|2021-06-17 02:31:30|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1623897100000|2021-06-17 02:31:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623897120000|2021-06-17 02:32:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623897130000|2021-06-17 02:32:10|2448|2442|2448|2442|2448|2442|2448|2442|1
1623897140000|2021-06-17 02:32:20|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|3
1623897150000|2021-06-17 02:32:30|2447.5|2441.5|2447|2441|2447.5|2441.5|2447|2441|3
1623897160000|2021-06-17 02:32:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447|2441|4
1623897170000|2021-06-17 02:32:50|2447.6|2441.6|2448.3|2442.3|2448.3|2442.3|2447.6|2441.6|2
1623897180000|2021-06-17 02:33:00|2447.6|2441.6|2447.5|2441.5|2447.6|2441.6|2447.5|2441.5|2
1623897190000|2021-06-17 02:33:10|2447.6|2441.6|2447.3|2441.3|2447.6|2441.6|2447|2441|8
1623897200000|2021-06-17 02:33:20|2447.5|2441.5|2448.6|2442.6|2448.6|2442.6|2447.3|2441.3|8
1623897210000|2021-06-17 02:33:30|2448.8|2442.8|2448.3|2442.3|2448.8|2442.8|2448.3|2442.3|4
1623897230000|2021-06-17 02:33:50|2448.4|2442.4|2448.3|2442.3|2448.4|2442.4|2448.3|2442.3|2
1623897250000|2021-06-17 02:34:10|2448.1|2442.1|2447.5|2441.5|2448.3|2442.3|2447.3|2441.3|7
1623897270000|2021-06-17 02:34:30|2447.3|2441.3|2447|2441|2447.5|2441.5|2447|2441|4
1623897280000|2021-06-17 02:34:40|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1623897310000|2021-06-17 02:35:10|2447.4|2441.4|2447.5|2441.5|2447.5|2441.5|2447.4|2441.4|2
1623897320000|2021-06-17 02:35:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623897330000|2021-06-17 02:35:30|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447|2441|4
1623897370000|2021-06-17 02:36:10|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1623897380000|2021-06-17 02:36:20|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1623897400000|2021-06-17 02:36:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623897420000|2021-06-17 02:37:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1623897450000|2021-06-17 02:37:30|2446.9|2440.9|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|6
1623897470000|2021-06-17 02:37:50|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623897480000|2021-06-17 02:38:00|2448|2442|2448.1|2442.1|2448.1|2442.1|2448|2442|2
1623897490000|2021-06-17 02:38:10|2448.4|2442.4|2448.5|2442.5|2448.5|2442.5|2448.4|2442.4|2
1623897500000|2021-06-17 02:38:20|2448.4|2442.4|2448.3|2442.3|2448.4|2442.4|2448.3|2442.3|2
1623897510000|2021-06-17 02:38:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623897560000|2021-06-17 02:39:20|2448.3|2442.3|2448.4|2442.4|2448.4|2442.4|2448.3|2442.3|2
1623897580000|2021-06-17 02:39:40|2448.3|2442.3|2448.4|2442.4|2448.4|2442.4|2448.3|2442.3|2
1623897600000|2021-06-17 02:40:00|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1623897610000|2021-06-17 02:40:10|2447.9|2441.9|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|3
1623897630000|2021-06-17 02:40:30|2448.6|2442.6|2449.9|2443.9|2449.9|2443.9|2448.6|2442.6|3
1623897640000|2021-06-17 02:40:40|2449.6|2443.6|2450|2444|2450|2444|2449.6|2443.6|3
1623897660000|2021-06-17 02:41:00|2449.8|2443.8|2449.6|2443.6|2449.8|2443.8|2449.6|2443.6|2
1623897670000|2021-06-17 02:41:10|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623897680000|2021-06-17 02:41:20|2449.5|2443.5|2449|2443|2449.5|2443.5|2449|2443|2
1623897710000|2021-06-17 02:41:50|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623897720000|2021-06-17 02:42:00|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623897760000|2021-06-17 02:42:40|2449.6|2443.6|2451.1|2445.1|2452|2446|2449.6|2443.6|8
1623897770000|2021-06-17 02:42:50|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|5
1623897790000|2021-06-17 02:43:10|2451.4|2445.4|2450.3|2444.3|2451.4|2445.4|2450.3|2444.3|3
1623897800000|2021-06-17 02:43:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623897820000|2021-06-17 02:43:40|2450.8|2444.8|2452.3|2446.3|2452.5|2446.5|2450.8|2444.8|5
1623897850000|2021-06-17 02:44:10|2452.5|2446.5|2452.5|2446.5|2452.6|2446.6|2452.5|2446.5|3
1623897860000|2021-06-17 02:44:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623897870000|2021-06-17 02:44:30|2453.6|2447.6|2453.8|2447.8|2453.9|2447.9|2453.4|2447.4|9
1623897880000|2021-06-17 02:44:40|2453.9|2447.9|2454|2448|2454.1|2448.1|2453.8|2447.8|5
1623897890000|2021-06-17 02:44:50|2454.1|2448.1|2454.1|2448.1|2454.3|2448.3|2454.1|2448.1|3
1623897910000|2021-06-17 02:45:10|2454.3|2448.3|2454.4|2448.4|2454.5|2448.5|2454.3|2448.3|3
1623897920000|2021-06-17 02:45:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623897930000|2021-06-17 02:45:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623897960000|2021-06-17 02:46:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623898000000|2021-06-17 02:46:40|2454.3|2448.3|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|3
1623898010000|2021-06-17 02:46:50|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|5
1623898020000|2021-06-17 02:47:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|4
1623898030000|2021-06-17 02:47:10|2454.3|2448.3|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|4
1623898040000|2021-06-17 02:47:20|2454.5|2448.5|2454.4|2448.4|2454.5|2448.5|2454.3|2448.3|4
1623898060000|2021-06-17 02:47:40|2454.3|2448.3|2454.4|2448.4|2454.4|2448.4|2454.3|2448.3|2
1623898080000|2021-06-17 02:48:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1623898100000|2021-06-17 02:48:20|2454.8|2448.8|2455.6|2449.6|2455.6|2449.6|2454.8|2448.8|6
1623898110000|2021-06-17 02:48:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623898120000|2021-06-17 02:48:40|2456|2450|2456.4|2450.4|2456.4|2450.4|2455.8|2449.8|5
1623898130000|2021-06-17 02:48:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623898140000|2021-06-17 02:49:00|2456.9|2450.9|2457|2451|2457|2451|2456.9|2450.9|4
1623898150000|2021-06-17 02:49:10|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|3
1623898160000|2021-06-17 02:49:20|2458|2452|2457.8|2451.8|2458.6|2452.6|2457.4|2451.4|12
1623898170000|2021-06-17 02:49:30|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1623898180000|2021-06-17 02:49:40|2457.8|2451.8|2458.5|2452.5|2458.5|2452.5|2457.8|2451.8|9
1623898190000|2021-06-17 02:49:50|2458.6|2452.6|2459.1|2453.1|2459.1|2453.1|2458.3|2452.3|5
1623898200000|2021-06-17 02:50:00|2459.3|2453.3|2459.1|2453.1|2459.3|2453.3|2459.1|2453.1|2
1623898210000|2021-06-17 02:50:10|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623898220000|2021-06-17 02:50:20|2458.8|2452.8|2458.9|2452.9|2458.9|2452.9|2458.3|2452.3|6
1623898230000|2021-06-17 02:50:30|2458.6|2452.6|2458.6|2452.6|2458.9|2452.9|2458.5|2452.5|6
1623898240000|2021-06-17 02:50:40|2458.8|2452.8|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|3
1623898250000|2021-06-17 02:50:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.3|2453.3|3
1623898260000|2021-06-17 02:51:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1623898320000|2021-06-17 02:52:00|2459.6|2453.6|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|4
1623898560000|2021-06-17 02:56:00|2460|2454|2459.9|2453.9|2460.4|2454.4|2459.9|2453.9|4
1623898570000|2021-06-17 02:56:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1623898580000|2021-06-17 02:56:20|2459.9|2453.9|2459.5|2453.5|2459.9|2453.9|2459|2453|5
1623898590000|2021-06-17 02:56:30|2459.6|2453.6|2461.6|2455.6|2461.8|2455.8|2459.6|2453.6|4
1623898600000|2021-06-17 02:56:40|2461.3|2455.3|2461.4|2455.4|2461.4|2455.4|2461|2455|8
1623898610000|2021-06-17 02:56:50|2461.6|2455.6|2462|2456|2462|2456|2461.6|2455.6|3
1623898620000|2021-06-17 02:57:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462|2456|5
1623898650000|2021-06-17 02:57:30|2462|2456|2461.6|2455.6|2462|2456|2461.6|2455.6|6
1623898660000|2021-06-17 02:57:40|2461.5|2455.5|2462|2456|2462|2456|2461.4|2455.4|5
1623898670000|2021-06-17 02:57:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623898680000|2021-06-17 02:58:00|2462|2456|2462.1|2456.1|2462.1|2456.1|2462|2456|2
1623898690000|2021-06-17 02:58:10|2462.4|2456.4|2462.9|2456.9|2463.3|2457.3|2462.4|2456.4|8
1623898710000|2021-06-17 02:58:30|2462.8|2456.8|2462.9|2456.9|2462.9|2456.9|2462.8|2456.8|2
1623898720000|2021-06-17 02:58:40|2462.8|2456.8|2462.4|2456.4|2462.8|2456.8|2462.4|2456.4|3
1623898730000|2021-06-17 02:58:50|2462.6|2456.6|2463|2457|2463|2457|2462.4|2456.4|4
1623898760000|2021-06-17 02:59:20|2463.3|2457.3|2463.4|2457.4|2463.8|2457.8|2463.3|2457.3|5
1623898770000|2021-06-17 02:59:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1623898790000|2021-06-17 02:59:50|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|3
1623898810000|2021-06-17 03:00:10|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623898840000|2021-06-17 03:00:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.1|2458.1|3
1623898870000|2021-06-17 03:01:10|2463.9|2457.9|2462.9|2456.9|2463.9|2457.9|2462.6|2456.6|6
1623898890000|2021-06-17 03:01:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1623898900000|2021-06-17 03:01:40|2462.4|2456.4|2463.3|2457.3|2463.5|2457.5|2462.1|2456.1|6
1623898910000|2021-06-17 03:01:50|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1623898920000|2021-06-17 03:02:00|2462.5|2456.5|2462.9|2456.9|2463|2457|2462.1|2456.1|9
1623898930000|2021-06-17 03:02:10|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1623898960000|2021-06-17 03:02:40|2462.5|2456.5|2462.4|2456.4|2462.5|2456.5|2462.4|2456.4|2
1623898970000|2021-06-17 03:02:50|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.5|2455.5|4
1623898980000|2021-06-17 03:03:00|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|4
1623898990000|2021-06-17 03:03:10|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623899000000|2021-06-17 03:03:20|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1623899010000|2021-06-17 03:03:30|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1623899020000|2021-06-17 03:03:40|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|3
1623899050000|2021-06-17 03:04:10|2462.4|2456.4|2462.5|2456.5|2462.5|2456.5|2462.4|2456.4|2
1623899070000|2021-06-17 03:04:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1623899080000|2021-06-17 03:04:40|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1623899090000|2021-06-17 03:04:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1623899100000|2021-06-17 03:05:00|2462.8|2456.8|2464|2458|2464|2458|2462.8|2456.8|5
1623899110000|2021-06-17 03:05:10|2464.1|2458.1|2464.5|2458.5|2464.5|2458.5|2464.1|2458.1|3
1623899120000|2021-06-17 03:05:20|2464.8|2458.8|2464|2458|2464.8|2458.8|2463.6|2457.6|5
1623899130000|2021-06-17 03:05:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1623899140000|2021-06-17 03:05:40|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1623899150000|2021-06-17 03:05:50|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|3
1623899160000|2021-06-17 03:06:00|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.8|2457.8|3
1623899170000|2021-06-17 03:06:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1623899180000|2021-06-17 03:06:20|2463.5|2457.5|2462.6|2456.6|2463.5|2457.5|2462.4|2456.4|3
1623899210000|2021-06-17 03:06:50|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|3
1623899220000|2021-06-17 03:07:00|2463.4|2457.4|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|6
1623899230000|2021-06-17 03:07:10|2463|2457|2463|2457|2463.3|2457.3|2463|2457|3
1623899280000|2021-06-17 03:08:00|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1623899290000|2021-06-17 03:08:10|2462.8|2456.8|2461.9|2455.9|2462.8|2456.8|2461.9|2455.9|3
1623899310000|2021-06-17 03:08:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623899330000|2021-06-17 03:08:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623899340000|2021-06-17 03:09:00|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1623899360000|2021-06-17 03:09:20|2461.6|2455.6|2461.8|2455.8|2461.8|2455.8|2461.6|2455.6|2
1623899480000|2021-06-17 03:11:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623899490000|2021-06-17 03:11:30|2462.4|2456.4|2462.9|2456.9|2462.9|2456.9|2462.4|2456.4|3
1623899520000|2021-06-17 03:12:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1623899540000|2021-06-17 03:12:20|2462.8|2456.8|2462.9|2456.9|2463|2457|2462.8|2456.8|3
1623899550000|2021-06-17 03:12:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1623899560000|2021-06-17 03:12:40|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1623899590000|2021-06-17 03:13:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623899600000|2021-06-17 03:13:20|2461.9|2455.9|2461.8|2455.8|2461.9|2455.9|2461.5|2455.5|4
1623899610000|2021-06-17 03:13:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1623899650000|2021-06-17 03:14:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1623899680000|2021-06-17 03:14:40|2461|2455|2461|2455|2461.1|2455.1|2461|2455|3
1623899690000|2021-06-17 03:14:50|2460.8|2454.8|2459.9|2453.9|2460.8|2454.8|2459.8|2453.8|3
1623899710000|2021-06-17 03:15:10|2460.1|2454.1|2459.3|2453.3|2460.1|2454.1|2459.3|2453.3|4
1623899720000|2021-06-17 03:15:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623899730000|2021-06-17 03:15:30|2459.1|2453.1|2459.9|2453.9|2459.9|2453.9|2459.1|2453.1|3
1623899740000|2021-06-17 03:15:40|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|4
1623899750000|2021-06-17 03:15:50|2459.1|2453.1|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|3
1623899760000|2021-06-17 03:16:00|2459.9|2453.9|2460.6|2454.6|2460.6|2454.6|2459.9|2453.9|2
1623899770000|2021-06-17 03:16:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1623899780000|2021-06-17 03:16:20|2460.4|2454.4|2459.9|2453.9|2460.4|2454.4|2459.3|2453.3|6
1623899790000|2021-06-17 03:16:30|2460.1|2454.1|2460.4|2454.4|2460.4|2454.4|2460.1|2454.1|3
1623899800000|2021-06-17 03:16:40|2460.5|2454.5|2460.6|2454.6|2460.6|2454.6|2460.5|2454.5|2
1623899810000|2021-06-17 03:16:50|2460.9|2454.9|2461.3|2455.3|2461.3|2455.3|2460.9|2454.9|2
1623899820000|2021-06-17 03:17:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1623899850000|2021-06-17 03:17:30|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623899860000|2021-06-17 03:17:40|2461|2455|2461.6|2455.6|2461.6|2455.6|2461|2455|4
1623899870000|2021-06-17 03:17:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1623899880000|2021-06-17 03:18:00|2461.4|2455.4|2461.5|2455.5|2461.5|2455.5|2461.4|2455.4|2
1623899890000|2021-06-17 03:18:10|2461.4|2455.4|2460.3|2454.3|2461.4|2455.4|2459.9|2453.9|10
1623899900000|2021-06-17 03:18:20|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623899910000|2021-06-17 03:18:30|2460.8|2454.8|2461.6|2455.6|2461.6|2455.6|2460.8|2454.8|3
1623899920000|2021-06-17 03:18:40|2461.8|2455.8|2462.3|2456.3|2462.5|2456.5|2461.8|2455.8|4
1623899930000|2021-06-17 03:18:50|2462.5|2456.5|2461.9|2455.9|2462.5|2456.5|2461.8|2455.8|5
1623899940000|2021-06-17 03:19:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623899950000|2021-06-17 03:19:10|2461.5|2455.5|2460.4|2454.4|2461.5|2455.5|2460.3|2454.3|6
1623899980000|2021-06-17 03:19:40|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623899990000|2021-06-17 03:19:50|2459.3|2453.3|2459.9|2453.9|2459.9|2453.9|2459.3|2453.3|3
1623900000000|2021-06-17 03:20:00|2460|2454|2461.4|2455.4|2461.4|2455.4|2460|2454|6
1623900010000|2021-06-17 03:20:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623900020000|2021-06-17 03:20:20|2461.4|2455.4|2461.5|2455.5|2461.5|2455.5|2461.4|2455.4|2
1623900040000|2021-06-17 03:20:40|2461.8|2455.8|2462|2456|2462.1|2456.1|2461.8|2455.8|3
1623900070000|2021-06-17 03:21:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1623900080000|2021-06-17 03:21:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1623900100000|2021-06-17 03:21:40|2463.3|2457.3|2464.1|2458.1|2464.1|2458.1|2463.3|2457.3|2
1623900110000|2021-06-17 03:21:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|4
1623900170000|2021-06-17 03:22:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1623900230000|2021-06-17 03:23:50|2462.8|2456.8|2462.6|2456.6|2462.8|2456.8|2462.3|2456.3|4
1623900240000|2021-06-17 03:24:00|2462.5|2456.5|2461.6|2455.6|2462.5|2456.5|2461.6|2455.6|4
1623900260000|2021-06-17 03:24:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1623900270000|2021-06-17 03:24:30|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|3
1623900280000|2021-06-17 03:24:40|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.8|2455.8|5
1623900300000|2021-06-17 03:25:00|2462.4|2456.4|2462.5|2456.5|2462.5|2456.5|2462.4|2456.4|2
1623900310000|2021-06-17 03:25:10|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|2
1623900340000|2021-06-17 03:25:40|2463.1|2457.1|2463|2457|2463.1|2457.1|2462.8|2456.8|3
1623900350000|2021-06-17 03:25:50|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1623900370000|2021-06-17 03:26:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1623900380000|2021-06-17 03:26:20|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|3
1623900390000|2021-06-17 03:26:30|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1623900400000|2021-06-17 03:26:40|2462|2456|2462.3|2456.3|2462.3|2456.3|2461.9|2455.9|4
1623900410000|2021-06-17 03:26:50|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1623900430000|2021-06-17 03:27:10|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1623900440000|2021-06-17 03:27:20|2461.1|2455.1|2460.4|2454.4|2461.1|2455.1|2460.4|2454.4|4
1623900450000|2021-06-17 03:27:30|2460.6|2454.6|2460.8|2454.8|2460.8|2454.8|2460.4|2454.4|6
1623900470000|2021-06-17 03:27:50|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|3
1623900480000|2021-06-17 03:28:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1623900500000|2021-06-17 03:28:20|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623900530000|2021-06-17 03:28:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|3
1623900540000|2021-06-17 03:29:00|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1623900560000|2021-06-17 03:29:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623900570000|2021-06-17 03:29:30|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|4
1623900580000|2021-06-17 03:29:40|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1623900590000|2021-06-17 03:29:50|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1623900600000|2021-06-17 03:30:00|2460.5|2454.5|2460.9|2454.9|2460.9|2454.9|2460.5|2454.5|3
1623900640000|2021-06-17 03:30:40|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|3
1623900670000|2021-06-17 03:31:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1623900710000|2021-06-17 03:31:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1623900730000|2021-06-17 03:32:10|2463.3|2457.3|2464|2458|2464|2458|2463.3|2457.3|2
1623900780000|2021-06-17 03:33:00|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|3
1623900800000|2021-06-17 03:33:20|2464|2458|2464.1|2458.1|2464.1|2458.1|2464|2458|4
1623900810000|2021-06-17 03:33:30|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623900820000|2021-06-17 03:33:40|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623900840000|2021-06-17 03:34:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1623900850000|2021-06-17 03:34:10|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464|2458|3
1623900900000|2021-06-17 03:35:00|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623900940000|2021-06-17 03:35:40|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|2
1623900960000|2021-06-17 03:36:00|2464.3|2458.3|2463.9|2457.9|2464.3|2458.3|2463.9|2457.9|2
1623900970000|2021-06-17 03:36:10|2464.3|2458.3|2464.6|2458.6|2464.6|2458.6|2463.5|2457.5|3
1623901040000|2021-06-17 03:37:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1623901340000|2021-06-17 03:42:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1623901350000|2021-06-17 03:42:30|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1623901370000|2021-06-17 03:42:50|2464.1|2458.1|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|3
1623901440000|2021-06-17 03:44:00|2463.6|2457.6|2464|2458|2464|2458|2463.5|2457.5|3
1623901470000|2021-06-17 03:44:30|2463.4|2457.4|2463|2457|2463.4|2457.4|2462.5|2456.5|3
1623901480000|2021-06-17 03:44:40|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623901560000|2021-06-17 03:46:00|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462|2456|4
1623901590000|2021-06-17 03:46:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1623901610000|2021-06-17 03:46:50|2461.9|2455.9|2461.3|2455.3|2461.9|2455.9|2461.3|2455.3|2
1623901620000|2021-06-17 03:47:00|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1623901660000|2021-06-17 03:47:40|2461.8|2455.8|2460.9|2454.9|2461.8|2455.8|2460.9|2454.9|3
1623901670000|2021-06-17 03:47:50|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1623901720000|2021-06-17 03:48:40|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623901740000|2021-06-17 03:49:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1623901750000|2021-06-17 03:49:10|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1623901780000|2021-06-17 03:49:40|2460.9|2454.9|2461.5|2455.5|2461.5|2455.5|2460.9|2454.9|2
1623901850000|2021-06-17 03:50:50|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|2
1623901860000|2021-06-17 03:51:00|2461.3|2455.3|2460.3|2454.3|2461.3|2455.3|2460.3|2454.3|7
1623901870000|2021-06-17 03:51:10|2460.6|2454.6|2461|2455|2461|2455|2460.6|2454.6|2
1623901880000|2021-06-17 03:51:20|2460.6|2454.6|2460.3|2454.3|2460.6|2454.6|2460.3|2454.3|2
1623901890000|2021-06-17 03:51:30|2460|2454|2460|2454|2460|2454|2460|2454|1
1623901900000|2021-06-17 03:51:40|2460.4|2454.4|2460.5|2454.5|2460.6|2454.6|2460.4|2454.4|3
1623901920000|2021-06-17 03:52:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623901950000|2021-06-17 03:52:30|2460.9|2454.9|2461|2455|2461|2455|2460.9|2454.9|2
1623902000000|2021-06-17 03:53:20|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|3
1623902010000|2021-06-17 03:53:30|2459.9|2453.9|2460|2454|2460.1|2454.1|2459.6|2453.6|4
1623902020000|2021-06-17 03:53:40|2460.1|2454.1|2460|2454|2460.1|2454.1|2460|2454|2
1623902040000|2021-06-17 03:54:00|2459.6|2453.6|2459.5|2453.5|2459.6|2453.6|2459.5|2453.5|2
1623902060000|2021-06-17 03:54:20|2459.9|2453.9|2460|2454|2460|2454|2459.9|2453.9|2
1623902080000|2021-06-17 03:54:40|2460.1|2454.1|2460.5|2454.5|2460.5|2454.5|2460.1|2454.1|2
1623902110000|2021-06-17 03:55:10|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623902160000|2021-06-17 03:56:00|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1623902180000|2021-06-17 03:56:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1623903900000|2021-06-17 04:25:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623903910000|2021-06-17 04:25:10|2460.5|2454.5|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|3
1623904040000|2021-06-17 04:27:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1623904350000|2021-06-17 04:32:30|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1623904370000|2021-06-17 04:32:50|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623904380000|2021-06-17 04:33:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623904390000|2021-06-17 04:33:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623904660000|2021-06-17 04:37:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1623904670000|2021-06-17 04:37:50|2461|2455|2460.6|2454.6|2461|2455|2460.4|2454.4|3
1623904740000|2021-06-17 04:39:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623904880000|2021-06-17 04:41:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623905000000|2021-06-17 04:43:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1623905050000|2021-06-17 04:44:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623905060000|2021-06-17 04:44:20|2459.5|2453.5|2460.5|2454.5|2460.5|2454.5|2459.5|2453.5|4
1623905140000|2021-06-17 04:45:40|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1623905180000|2021-06-17 04:46:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1623905200000|2021-06-17 04:46:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1623906360000|2021-06-17 05:06:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623906450000|2021-06-17 05:07:30|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1623906460000|2021-06-17 05:07:40|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1623906670000|2021-06-17 05:11:10|2460.9|2454.9|2461.3|2455.3|2461.3|2455.3|2460.9|2454.9|2
1623906760000|2021-06-17 05:12:40|2461|2455|2460.9|2454.9|2461|2455|2460.9|2454.9|2
1623906820000|2021-06-17 05:13:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623906970000|2021-06-17 05:16:10|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|2
1623906980000|2021-06-17 05:16:20|2458.4|2452.4|2457.9|2451.9|2458.4|2452.4|2457.9|2451.9|2
1623907010000|2021-06-17 05:16:50|2457.6|2451.6|2456.6|2450.6|2457.6|2451.6|2456.6|2450.6|2
1623907140000|2021-06-17 05:19:00|2456.8|2450.8|2456.9|2450.9|2456.9|2450.9|2456.8|2450.8|2
1623907170000|2021-06-17 05:19:30|2457.1|2451.1|2458|2452|2458|2452|2457.1|2451.1|2
1623907220000|2021-06-17 05:20:20|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1623907390000|2021-06-17 05:23:10|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1623907400000|2021-06-17 05:23:20|2457|2451|2456.9|2450.9|2457|2451|2456.9|2450.9|2
1623907410000|2021-06-17 05:23:30|2456.6|2450.6|2455.9|2449.9|2456.6|2450.6|2455.9|2449.9|2
1623907420000|2021-06-17 05:23:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1623907430000|2021-06-17 05:23:50|2456|2450|2456.8|2450.8|2456.8|2450.8|2456|2450|2
1623907450000|2021-06-17 05:24:10|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1623907510000|2021-06-17 05:25:10|2458|2452|2458.4|2452.4|2459.1|2453.1|2458|2452|3
1623907520000|2021-06-17 05:25:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1623907550000|2021-06-17 05:25:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623907720000|2021-06-17 05:28:40|2458.3|2452.3|2457.6|2451.6|2458.3|2452.3|2457.6|2451.6|2
1623907760000|2021-06-17 05:29:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623907800000|2021-06-17 05:30:00|2457.3|2451.3|2460|2454|2460|2454|2457.3|2451.3|9
1623907810000|2021-06-17 05:30:10|2460.8|2454.8|2461.4|2455.4|2461.4|2455.4|2460.8|2454.8|8
1623907820000|2021-06-17 05:30:20|2460.9|2454.9|2460.8|2454.8|2461|2455|2460.8|2454.8|3
1623907830000|2021-06-17 05:30:30|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623907840000|2021-06-17 05:30:40|2461.1|2455.1|2461|2455|2461.4|2455.4|2460.8|2454.8|7
1623907850000|2021-06-17 05:30:50|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.6|2454.6|4
1623907860000|2021-06-17 05:31:00|2461.5|2455.5|2463.1|2457.1|2463.9|2457.9|2461.5|2455.5|8
1623907870000|2021-06-17 05:31:10|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|3
1623907880000|2021-06-17 05:31:20|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|4
1623907890000|2021-06-17 05:31:30|2463.4|2457.4|2463.5|2457.5|2463.5|2457.5|2463.4|2457.4|2
1623907900000|2021-06-17 05:31:40|2463.6|2457.6|2464.1|2458.1|2464.1|2458.1|2463.6|2457.6|3
1623907910000|2021-06-17 05:31:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1623907920000|2021-06-17 05:32:00|2465|2459|2465.6|2459.6|2465.6|2459.6|2465|2459|4
1623907940000|2021-06-17 05:32:20|2465.4|2459.4|2465|2459|2465.4|2459.4|2464.5|2458.5|7
1623907950000|2021-06-17 05:32:30|2464.9|2458.9|2465|2459|2465|2459|2464.9|2458.9|2
1623907960000|2021-06-17 05:32:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1623907970000|2021-06-17 05:32:50|2464.5|2458.5|2462.9|2456.9|2464.5|2458.5|2462.9|2456.9|7
1623907980000|2021-06-17 05:33:00|2462.8|2456.8|2462.6|2456.6|2462.8|2456.8|2462.3|2456.3|5
1623908010000|2021-06-17 05:33:30|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2461.8|2455.8|4
1623908020000|2021-06-17 05:33:40|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1623908030000|2021-06-17 05:33:50|2463.4|2457.4|2462.4|2456.4|2463.4|2457.4|2462.4|2456.4|4
1623908040000|2021-06-17 05:34:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623908050000|2021-06-17 05:34:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623908070000|2021-06-17 05:34:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623908090000|2021-06-17 05:34:50|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|4
1623908100000|2021-06-17 05:35:00|2462.6|2456.6|2462.8|2456.8|2463.3|2457.3|2462.6|2456.6|5
1623908110000|2021-06-17 05:35:10|2462.9|2456.9|2463.8|2457.8|2463.8|2457.8|2462.9|2456.9|4
1623908120000|2021-06-17 05:35:20|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|3
1623908130000|2021-06-17 05:35:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1623908150000|2021-06-17 05:35:50|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|4
1623908160000|2021-06-17 05:36:00|2465.5|2459.5|2466.3|2460.3|2466.8|2460.8|2465.3|2459.3|6
1623908170000|2021-06-17 05:36:10|2466|2460|2465.8|2459.8|2466|2460|2465.5|2459.5|4
1623908180000|2021-06-17 05:36:20|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1623908190000|2021-06-17 05:36:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1623908200000|2021-06-17 05:36:40|2466.5|2460.5|2466.6|2460.6|2466.6|2460.6|2466.3|2460.3|6
1623908210000|2021-06-17 05:36:50|2466.9|2460.9|2466.3|2460.3|2466.9|2460.9|2466.3|2460.3|3
1623908230000|2021-06-17 05:37:10|2466|2460|2466.6|2460.6|2466.9|2460.9|2466|2460|5
1623908250000|2021-06-17 05:37:30|2466.4|2460.4|2466.3|2460.3|2466.4|2460.4|2466|2460|6
1623908270000|2021-06-17 05:37:50|2466|2460|2466|2460|2466.1|2460.1|2466|2460|3
1623908280000|2021-06-17 05:38:00|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|2
1623908320000|2021-06-17 05:38:40|2465|2459|2463.3|2457.3|2465|2459|2463.3|2457.3|8
1623908330000|2021-06-17 05:38:50|2463.6|2457.6|2464.3|2458.3|2464.3|2458.3|2463.6|2457.6|2
1623908340000|2021-06-17 05:39:00|2463.9|2457.9|2464.3|2458.3|2464.3|2458.3|2463.9|2457.9|4
1623908350000|2021-06-17 05:39:10|2464.5|2458.5|2464.5|2458.5|2464.8|2458.8|2464.3|2458.3|5
1623908360000|2021-06-17 05:39:20|2464.4|2458.4|2463.9|2457.9|2464.4|2458.4|2463.6|2457.6|6
1623908390000|2021-06-17 05:39:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1623908400000|2021-06-17 05:40:00|2464.5|2458.5|2464.6|2458.6|2464.6|2458.6|2464.5|2458.5|2
1623908420000|2021-06-17 05:40:20|2464.5|2458.5|2464|2458|2464.5|2458.5|2463.9|2457.9|4
1623908430000|2021-06-17 05:40:30|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1623908440000|2021-06-17 05:40:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1623908480000|2021-06-17 05:41:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1623908500000|2021-06-17 05:41:40|2463.6|2457.6|2462.8|2456.8|2463.6|2457.6|2462.1|2456.1|6
1623908510000|2021-06-17 05:41:50|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|2
1623908520000|2021-06-17 05:42:00|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1623908530000|2021-06-17 05:42:10|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|4
1623908590000|2021-06-17 05:43:10|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1623908600000|2021-06-17 05:43:20|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|3
1623908630000|2021-06-17 05:43:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1623908640000|2021-06-17 05:44:00|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1623908650000|2021-06-17 05:44:10|2461.5|2455.5|2460.5|2454.5|2461.5|2455.5|2460.5|2454.5|4
1623908660000|2021-06-17 05:44:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1623908670000|2021-06-17 05:44:30|2460.5|2454.5|2460.9|2454.9|2460.9|2454.9|2460.5|2454.5|3
1623908680000|2021-06-17 05:44:40|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|4
1623908690000|2021-06-17 05:44:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1623908700000|2021-06-17 05:45:00|2460.3|2454.3|2459.4|2453.4|2460.3|2454.3|2459.4|2453.4|8
1623908710000|2021-06-17 05:45:10|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1623908720000|2021-06-17 05:45:20|2458.4|2452.4|2458.3|2452.3|2459.1|2453.1|2457.8|2451.8|10
1623908730000|2021-06-17 05:45:30|2458.5|2452.5|2458.4|2452.4|2459.3|2453.3|2458.4|2452.4|7
1623908740000|2021-06-17 05:45:40|2458.6|2452.6|2458.8|2452.8|2459|2453|2458.6|2452.6|4
1623908750000|2021-06-17 05:45:50|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|3
1623908760000|2021-06-17 05:46:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1623908790000|2021-06-17 05:46:30|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|3
1623908800000|2021-06-17 05:46:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1623908810000|2021-06-17 05:46:50|2458|2452|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|4
1623908840000|2021-06-17 05:47:20|2457.9|2451.9|2458|2452|2458|2452|2457.9|2451.9|2
1623908850000|2021-06-17 05:47:30|2458.1|2452.1|2460|2454|2460|2454|2458.1|2452.1|6
1623908860000|2021-06-17 05:47:40|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1623908870000|2021-06-17 05:47:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1623908900000|2021-06-17 05:48:20|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1623908960000|2021-06-17 05:49:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|3
1623908970000|2021-06-17 05:49:30|2458.6|2452.6|2458.6|2452.6|2458.8|2452.8|2458.6|2452.6|3
1623908980000|2021-06-17 05:49:40|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1623908990000|2021-06-17 05:49:50|2458.1|2452.1|2456.6|2450.6|2458.1|2452.1|2456.6|2450.6|8
1623909000000|2021-06-17 05:50:00|2456|2450|2456.4|2450.4|2456.8|2450.8|2456|2450|4
1623909010000|2021-06-17 05:50:10|2456.6|2450.6|2456.5|2450.5|2456.6|2450.6|2456.1|2450.1|4
1623909020000|2021-06-17 05:50:20|2456.9|2450.9|2456.5|2450.5|2456.9|2450.9|2456.5|2450.5|2
1623909040000|2021-06-17 05:50:40|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1623909050000|2021-06-17 05:50:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623909060000|2021-06-17 05:51:00|2456.8|2450.8|2455.9|2449.9|2456.8|2450.8|2455.8|2449.8|5
1623909070000|2021-06-17 05:51:10|2456.1|2450.1|2456.5|2450.5|2456.5|2450.5|2456.1|2450.1|2
1623909080000|2021-06-17 05:51:20|2456.8|2450.8|2456.9|2450.9|2456.9|2450.9|2456.8|2450.8|2
1623909090000|2021-06-17 05:51:30|2456.8|2450.8|2456.1|2450.1|2456.8|2450.8|2456.1|2450.1|5
1623909100000|2021-06-17 05:51:40|2456.4|2450.4|2456.4|2450.4|2456.5|2450.5|2456.3|2450.3|7
1623909110000|2021-06-17 05:51:50|2456.1|2450.1|2455.3|2449.3|2456.1|2450.1|2454.8|2448.8|5
1623909120000|2021-06-17 05:52:00|2455.1|2449.1|2454.5|2448.5|2455.1|2449.1|2454.1|2448.1|7
1623909130000|2021-06-17 05:52:10|2454.1|2448.1|2453.9|2447.9|2454.8|2448.8|2453.9|2447.9|8
1623909140000|2021-06-17 05:52:20|2454|2448|2452.8|2446.8|2454|2448|2452.6|2446.6|6
1623909150000|2021-06-17 05:52:30|2452.6|2446.6|2453.6|2447.6|2453.9|2447.9|2452.6|2446.6|4
1623909160000|2021-06-17 05:52:40|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623909170000|2021-06-17 05:52:50|2453.9|2447.9|2454.8|2448.8|2454.8|2448.8|2453.9|2447.9|7
1623909180000|2021-06-17 05:53:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623909190000|2021-06-17 05:53:10|2454.5|2448.5|2454.4|2448.4|2454.5|2448.5|2454.4|2448.4|2
1623909210000|2021-06-17 05:53:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623909220000|2021-06-17 05:53:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1623909230000|2021-06-17 05:53:50|2454.5|2448.5|2454.4|2448.4|2454.5|2448.5|2454.4|2448.4|2
1623909240000|2021-06-17 05:54:00|2454.3|2448.3|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|4
1623909250000|2021-06-17 05:54:10|2455|2449|2455|2449|2455|2449|2455|2449|1
1623909260000|2021-06-17 05:54:20|2455.1|2449.1|2455|2449|2455.4|2449.4|2454.8|2448.8|6
1623909270000|2021-06-17 05:54:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623909290000|2021-06-17 05:54:50|2455.3|2449.3|2455.4|2449.4|2455.4|2449.4|2455.3|2449.3|2
1623909300000|2021-06-17 05:55:00|2455.3|2449.3|2455.6|2449.6|2455.6|2449.6|2455|2449|4
1623909310000|2021-06-17 05:55:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623909320000|2021-06-17 05:55:20|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1623909340000|2021-06-17 05:55:40|2456.1|2450.1|2456.3|2450.3|2456.5|2450.5|2456.1|2450.1|4
1623909360000|2021-06-17 05:56:00|2456.5|2450.5|2456.8|2450.8|2457|2451|2456.5|2450.5|4
1623909390000|2021-06-17 05:56:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1623909400000|2021-06-17 05:56:40|2457.6|2451.6|2457.1|2451.1|2457.6|2451.6|2457.1|2451.1|2
1623909410000|2021-06-17 05:56:50|2457|2451|2457.9|2451.9|2458|2452|2457|2451|6
1623909420000|2021-06-17 05:57:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623909430000|2021-06-17 05:57:10|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1623909440000|2021-06-17 05:57:20|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|3
1623909470000|2021-06-17 05:57:50|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1623909540000|2021-06-17 05:59:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1623909550000|2021-06-17 05:59:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1623909560000|2021-06-17 05:59:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623909570000|2021-06-17 05:59:30|2457.3|2451.3|2457.9|2451.9|2458.3|2452.3|2457.3|2451.3|3
1623909580000|2021-06-17 05:59:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1623909610000|2021-06-17 06:00:10|2457.8|2451.8|2457|2451|2457.8|2451.8|2457|2451|3
1623909620000|2021-06-17 06:00:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1623909630000|2021-06-17 06:00:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623909640000|2021-06-17 06:00:40|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.5|2449.5|4
1623909660000|2021-06-17 06:01:00|2456|2450|2455.4|2449.4|2456|2450|2455.4|2449.4|6
1623909670000|2021-06-17 06:01:10|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1623909680000|2021-06-17 06:01:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1623909690000|2021-06-17 06:01:30|2454.9|2448.9|2454.3|2448.3|2455|2449|2454.3|2448.3|5
1623909700000|2021-06-17 06:01:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623909710000|2021-06-17 06:01:50|2454.3|2448.3|2453.4|2447.4|2454.3|2448.3|2453.4|2447.4|2
1623909720000|2021-06-17 06:02:00|2453.1|2447.1|2453|2447|2453.1|2447.1|2453|2447|2
1623909780000|2021-06-17 06:03:00|2452.8|2446.8|2452.6|2446.6|2452.8|2446.8|2452.6|2446.6|2
1623909790000|2021-06-17 06:03:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623909800000|2021-06-17 06:03:20|2452.3|2446.3|2451.3|2445.3|2452.3|2446.3|2451.3|2445.3|4
1623909810000|2021-06-17 06:03:30|2451.8|2445.8|2451.4|2445.4|2451.8|2445.8|2451.4|2445.4|2
1623909820000|2021-06-17 06:03:40|2451.6|2445.6|2450.6|2444.6|2451.6|2445.6|2450.6|2444.6|5
1623909830000|2021-06-17 06:03:50|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1623909840000|2021-06-17 06:04:00|2450.4|2444.4|2450.3|2444.3|2450.4|2444.4|2450.3|2444.3|2
1623909850000|2021-06-17 06:04:10|2450.4|2444.4|2451.3|2445.3|2451.3|2445.3|2450.4|2444.4|2
1623909860000|2021-06-17 06:04:20|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|9
1623909870000|2021-06-17 06:04:30|2451.5|2445.5|2451.9|2445.9|2452|2446|2451.5|2445.5|5
1623909880000|2021-06-17 06:04:40|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623909900000|2021-06-17 06:05:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.6|2445.6|5
1623909910000|2021-06-17 06:05:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623909920000|2021-06-17 06:05:20|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623909930000|2021-06-17 06:05:30|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|2
1623909940000|2021-06-17 06:05:40|2451.8|2445.8|2451.4|2445.4|2451.8|2445.8|2451.4|2445.4|3
1623909950000|2021-06-17 06:05:50|2451.3|2445.3|2450.9|2444.9|2451.3|2445.3|2450.9|2444.9|2
1623909960000|2021-06-17 06:06:00|2451.1|2445.1|2450.8|2444.8|2451.1|2445.1|2450.8|2444.8|3
1623909970000|2021-06-17 06:06:10|2450.9|2444.9|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|3
1623909980000|2021-06-17 06:06:20|2451.1|2445.1|2452.4|2446.4|2452.8|2446.8|2451.1|2445.1|8
1623909990000|2021-06-17 06:06:30|2452.1|2446.1|2451.4|2445.4|2452.1|2446.1|2451.4|2445.4|4
1623910000000|2021-06-17 06:06:40|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451|2445|5
1623910020000|2021-06-17 06:07:00|2451.5|2445.5|2451|2445|2451.5|2445.5|2451|2445|3
1623910030000|2021-06-17 06:07:10|2451.3|2445.3|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|3
1623910040000|2021-06-17 06:07:20|2451|2445|2450.9|2444.9|2451|2445|2450.9|2444.9|2
1623910050000|2021-06-17 06:07:30|2451|2445|2451|2445|2451|2445|2451|2445|1
1623910060000|2021-06-17 06:07:40|2451.4|2445.4|2451.8|2445.8|2451.8|2445.8|2451.4|2445.4|3
1623910070000|2021-06-17 06:07:50|2450.8|2444.8|2450.9|2444.9|2451|2445|2450.8|2444.8|5
1623910080000|2021-06-17 06:08:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.1|2444.1|6
1623910090000|2021-06-17 06:08:10|2450.1|2444.1|2450.3|2444.3|2450.4|2444.4|2450|2444|7
1623910100000|2021-06-17 06:08:20|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|4
1623910110000|2021-06-17 06:08:30|2450.1|2444.1|2450.8|2444.8|2450.8|2444.8|2450.1|2444.1|5
1623910120000|2021-06-17 06:08:40|2450.9|2444.9|2449.9|2443.9|2451.4|2445.4|2449.9|2443.9|8
1623910130000|2021-06-17 06:08:50|2450.3|2444.3|2450|2444|2450.3|2444.3|2450|2444|5
1623910140000|2021-06-17 06:09:00|2450.1|2444.1|2449.3|2443.3|2450.1|2444.1|2449.3|2443.3|4
1623910150000|2021-06-17 06:09:10|2448.8|2442.8|2449|2443|2449|2443|2448.5|2442.5|5
1623910160000|2021-06-17 06:09:20|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|5
1623910170000|2021-06-17 06:09:30|2449.1|2443.1|2448.6|2442.6|2449.1|2443.1|2448|2442|12
1623910180000|2021-06-17 06:09:40|2448.9|2442.9|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|7
1623910190000|2021-06-17 06:09:50|2448.6|2442.6|2447.6|2441.6|2448.6|2442.6|2447.4|2441.4|6
1623910200000|2021-06-17 06:10:00|2447.9|2441.9|2446.6|2440.6|2447.9|2441.9|2446.3|2440.3|7
1623910210000|2021-06-17 06:10:10|2448.3|2442.3|2448.8|2442.8|2448.8|2442.8|2448.3|2442.3|3
1623910220000|2021-06-17 06:10:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2448.3|2442.3|4
1623910230000|2021-06-17 06:10:30|2449.5|2443.5|2448.9|2442.9|2449.5|2443.5|2448.9|2442.9|6
1623910240000|2021-06-17 06:10:40|2449|2443|2449.6|2443.6|2449.8|2443.8|2447.8|2441.8|8
1623910250000|2021-06-17 06:10:50|2449.8|2443.8|2448.6|2442.6|2450.1|2444.1|2448.6|2442.6|5
1623910260000|2021-06-17 06:11:00|2448.3|2442.3|2447.9|2441.9|2448.5|2442.5|2447.5|2441.5|11
1623910270000|2021-06-17 06:11:10|2448.4|2442.4|2448.9|2442.9|2449|2443|2448.3|2442.3|6
1623910280000|2021-06-17 06:11:20|2449.3|2443.3|2448.4|2442.4|2449.3|2443.3|2448.4|2442.4|5
1623910290000|2021-06-17 06:11:30|2448.1|2442.1|2447.5|2441.5|2448.1|2442.1|2447.5|2441.5|3
1623910310000|2021-06-17 06:11:50|2447.6|2441.6|2446.6|2440.6|2447.6|2441.6|2446.6|2440.6|3
1623910320000|2021-06-17 06:12:00|2447.4|2441.4|2447.3|2441.3|2447.4|2441.4|2446.8|2440.8|4
1623910330000|2021-06-17 06:12:10|2447.5|2441.5|2448.4|2442.4|2448.4|2442.4|2446.9|2440.9|7
1623910340000|2021-06-17 06:12:20|2448.8|2442.8|2449.4|2443.4|2449.4|2443.4|2448.8|2442.8|5
1623910350000|2021-06-17 06:12:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.5|2441.5|10
1623910360000|2021-06-17 06:12:40|2448.5|2442.5|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|4
1623910370000|2021-06-17 06:12:50|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1623910380000|2021-06-17 06:13:00|2448.9|2442.9|2447.8|2441.8|2448.9|2442.9|2447.8|2441.8|3
1623910390000|2021-06-17 06:13:10|2448|2442|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|4
1623910400000|2021-06-17 06:13:20|2448.1|2442.1|2448.1|2442.1|2448.3|2442.3|2448.1|2442.1|3
1623910410000|2021-06-17 06:13:30|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1623910420000|2021-06-17 06:13:40|2448.5|2442.5|2449.3|2443.3|2449.3|2443.3|2448.5|2442.5|4
1623910430000|2021-06-17 06:13:50|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623910440000|2021-06-17 06:14:00|2448.4|2442.4|2448|2442|2448.4|2442.4|2447.8|2441.8|4
1623910450000|2021-06-17 06:14:10|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|3
1623910460000|2021-06-17 06:14:20|2447.9|2441.9|2447.8|2441.8|2447.9|2441.9|2447.8|2441.8|2
1623910470000|2021-06-17 06:14:30|2447.5|2441.5|2447.9|2441.9|2447.9|2441.9|2447.3|2441.3|4
1623910480000|2021-06-17 06:14:40|2448|2442|2447.9|2441.9|2448|2442|2447.9|2441.9|2
1623910490000|2021-06-17 06:14:50|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|4
1623910500000|2021-06-17 06:15:00|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|2
1623910510000|2021-06-17 06:15:10|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1623910520000|2021-06-17 06:15:20|2449|2443|2449.4|2443.4|2449.5|2443.5|2449|2443|5
1623910540000|2021-06-17 06:15:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623910580000|2021-06-17 06:16:20|2449.8|2443.8|2450.4|2444.4|2450.4|2444.4|2449.8|2443.8|3
1623910590000|2021-06-17 06:16:30|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.5|2443.5|6
1623910600000|2021-06-17 06:16:40|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.3|2443.3|4
1623910610000|2021-06-17 06:16:50|2449.6|2443.6|2450|2444|2450|2444|2449.6|2443.6|2
1623910620000|2021-06-17 06:17:00|2450.1|2444.1|2450.3|2444.3|2450.5|2444.5|2450.1|2444.1|3
1623910630000|2021-06-17 06:17:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623910640000|2021-06-17 06:17:20|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|2
1623910650000|2021-06-17 06:17:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623910660000|2021-06-17 06:17:40|2451.3|2445.3|2450.9|2444.9|2451.3|2445.3|2450.8|2444.8|3
1623910680000|2021-06-17 06:18:00|2450.5|2444.5|2450.9|2444.9|2450.9|2444.9|2450.5|2444.5|3
1623910730000|2021-06-17 06:18:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1623910750000|2021-06-17 06:19:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623910820000|2021-06-17 06:20:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623910840000|2021-06-17 06:20:40|2451|2445|2451|2445|2451|2445|2451|2445|1
1623910860000|2021-06-17 06:21:00|2451.3|2445.3|2451.1|2445.1|2451.6|2445.6|2451.1|2445.1|5
1623910870000|2021-06-17 06:21:10|2450.9|2444.9|2450.5|2444.5|2451|2445|2450.5|2444.5|7
1623910900000|2021-06-17 06:21:40|2450.4|2444.4|2450.5|2444.5|2450.5|2444.5|2450.4|2444.4|2
1623910930000|2021-06-17 06:22:10|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623910960000|2021-06-17 06:22:40|2450.5|2444.5|2451|2445|2451|2445|2450.5|2444.5|2
1623910970000|2021-06-17 06:22:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623910990000|2021-06-17 06:23:10|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|3
1623911000000|2021-06-17 06:23:20|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1623911020000|2021-06-17 06:23:40|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2451.8|2445.8|3
1623911030000|2021-06-17 06:23:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623911040000|2021-06-17 06:24:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623911050000|2021-06-17 06:24:10|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623911060000|2021-06-17 06:24:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623911070000|2021-06-17 06:24:30|2452.4|2446.4|2452.5|2446.5|2452.5|2446.5|2452.4|2446.4|2
1623911080000|2021-06-17 06:24:40|2452.4|2446.4|2452.3|2446.3|2452.6|2446.6|2452.3|2446.3|3
1623911090000|2021-06-17 06:24:50|2452.5|2446.5|2452.6|2446.6|2452.6|2446.6|2452.5|2446.5|2
1623911100000|2021-06-17 06:25:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623911110000|2021-06-17 06:25:10|2452.4|2446.4|2452.3|2446.3|2452.4|2446.4|2452.3|2446.3|4
1623911120000|2021-06-17 06:25:20|2452.4|2446.4|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|4
1623911140000|2021-06-17 06:25:40|2452.6|2446.6|2453.3|2447.3|2453.5|2447.5|2452.6|2446.6|4
1623911150000|2021-06-17 06:25:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623911160000|2021-06-17 06:26:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1623911190000|2021-06-17 06:26:30|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|3
1623911200000|2021-06-17 06:26:40|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623911220000|2021-06-17 06:27:00|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1623911230000|2021-06-17 06:27:10|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623911250000|2021-06-17 06:27:30|2454.3|2448.3|2455|2449|2455|2449|2454.3|2448.3|4
1623911260000|2021-06-17 06:27:40|2454.9|2448.9|2454.3|2448.3|2454.9|2448.9|2454.3|2448.3|3
1623911280000|2021-06-17 06:28:00|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1623911290000|2021-06-17 06:28:10|2453.3|2447.3|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|3
1623911300000|2021-06-17 06:28:20|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1623911320000|2021-06-17 06:28:40|2453.5|2447.5|2453.8|2447.8|2454|2448|2453.5|2447.5|4
1623911360000|2021-06-17 06:29:20|2453.5|2447.5|2452.3|2446.3|2453.5|2447.5|2452.3|2446.3|5
1623911390000|2021-06-17 06:29:50|2452.1|2446.1|2451.5|2445.5|2452.1|2446.1|2451.5|2445.5|3
1623911400000|2021-06-17 06:30:00|2451.8|2445.8|2450.8|2444.8|2451.8|2445.8|2450.4|2444.4|9
1623911420000|2021-06-17 06:30:20|2450.5|2444.5|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|5
1623911430000|2021-06-17 06:30:30|2450|2444|2450|2444|2450|2444|2449.8|2443.8|3
1623911440000|2021-06-17 06:30:40|2450.3|2444.3|2450.6|2444.6|2450.6|2444.6|2450.3|2444.3|4
1623911460000|2021-06-17 06:31:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|4
1623911470000|2021-06-17 06:31:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.3|2444.3|6
1623911490000|2021-06-17 06:31:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623911500000|2021-06-17 06:31:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623911520000|2021-06-17 06:32:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623911530000|2021-06-17 06:32:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.6|2445.6|3
1623911560000|2021-06-17 06:32:40|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623911610000|2021-06-17 06:33:30|2452.4|2446.4|2452.8|2446.8|2452.8|2446.8|2452.4|2446.4|2
1623911620000|2021-06-17 06:33:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623911630000|2021-06-17 06:33:50|2453.1|2447.1|2453.5|2447.5|2453.5|2447.5|2453.1|2447.1|3
1623911640000|2021-06-17 06:34:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623911650000|2021-06-17 06:34:10|2454.3|2448.3|2454.1|2448.1|2454.3|2448.3|2454.1|2448.1|2
1623911660000|2021-06-17 06:34:20|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|3
1623911670000|2021-06-17 06:34:30|2453.1|2447.1|2452.8|2446.8|2453.1|2447.1|2452.8|2446.8|2
1623911690000|2021-06-17 06:34:50|2453|2447|2454|2448|2454|2448|2453|2447|5
1623911700000|2021-06-17 06:35:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.6|2447.6|3
1623911710000|2021-06-17 06:35:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623911720000|2021-06-17 06:35:20|2454.5|2448.5|2453.5|2447.5|2454.5|2448.5|2453.5|2447.5|3
1623911730000|2021-06-17 06:35:30|2453.4|2447.4|2453.3|2447.3|2453.8|2447.8|2453.1|2447.1|4
1623911740000|2021-06-17 06:35:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623911750000|2021-06-17 06:35:50|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1623911760000|2021-06-17 06:36:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2451.6|2445.6|5
1623911770000|2021-06-17 06:36:10|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1623911780000|2021-06-17 06:36:20|2451.6|2445.6|2451.3|2445.3|2451.6|2445.6|2450.8|2444.8|22
1623911790000|2021-06-17 06:36:30|2450.9|2444.9|2450.9|2444.9|2451.3|2445.3|2450.6|2444.6|9
1623911800000|2021-06-17 06:36:40|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|27
1623911810000|2021-06-17 06:36:50|2451.3|2445.3|2451|2445|2451.3|2445.3|2450.8|2444.8|8
1623911820000|2021-06-17 06:37:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623911830000|2021-06-17 06:37:10|2451.1|2445.1|2450.8|2444.8|2451.1|2445.1|2450.8|2444.8|2
1623911840000|2021-06-17 06:37:20|2450.5|2444.5|2451.3|2445.3|2451.3|2445.3|2450.5|2444.5|5
1623911880000|2021-06-17 06:38:00|2451.1|2445.1|2450.5|2444.5|2451.1|2445.1|2450.5|2444.5|5
1623911890000|2021-06-17 06:38:10|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|5
1623911900000|2021-06-17 06:38:20|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|6
1623911910000|2021-06-17 06:38:30|2450.8|2444.8|2450.3|2444.3|2450.8|2444.8|2450|2444|4
1623911920000|2021-06-17 06:38:40|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1623911950000|2021-06-17 06:39:10|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1623911960000|2021-06-17 06:39:20|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.1|2443.1|12
1623911970000|2021-06-17 06:39:30|2449.8|2443.8|2450.5|2444.5|2450.5|2444.5|2449.8|2443.8|5
1623911980000|2021-06-17 06:39:40|2450.1|2444.1|2450.3|2444.3|2450.8|2444.8|2450.1|2444.1|5
1623911990000|2021-06-17 06:39:50|2450.5|2444.5|2451.4|2445.4|2451.5|2445.5|2450.5|2444.5|7
1623912000000|2021-06-17 06:40:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.4|2445.4|3
1623912040000|2021-06-17 06:40:40|2451.4|2445.4|2451.3|2445.3|2451.4|2445.4|2451.3|2445.3|2
1623912050000|2021-06-17 06:40:50|2450.8|2444.8|2450.6|2444.6|2450.8|2444.8|2450.3|2444.3|5
1623912060000|2021-06-17 06:41:00|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1623912090000|2021-06-17 06:41:30|2450|2444|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|4
1623912100000|2021-06-17 06:41:40|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1623912110000|2021-06-17 06:41:50|2449.6|2443.6|2449.5|2443.5|2449.9|2443.9|2449.5|2443.5|5
1623912120000|2021-06-17 06:42:00|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2449|2443|8
1623912150000|2021-06-17 06:42:30|2449.5|2443.5|2449.6|2443.6|2449.6|2443.6|2449.5|2443.5|2
1623912160000|2021-06-17 06:42:40|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1623912170000|2021-06-17 06:42:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.5|2443.5|3
1623912180000|2021-06-17 06:43:00|2449.4|2443.4|2449.3|2443.3|2449.4|2443.4|2449.3|2443.3|2
1623912200000|2021-06-17 06:43:20|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623912270000|2021-06-17 06:44:30|2449.9|2443.9|2449.5|2443.5|2449.9|2443.9|2449|2443|6
1623912280000|2021-06-17 06:44:40|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2448.8|2442.8|7
1623912290000|2021-06-17 06:44:50|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1623912300000|2021-06-17 06:45:00|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.3|2443.3|7
1623912330000|2021-06-17 06:45:30|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2448.8|2442.8|6
1623912340000|2021-06-17 06:45:40|2448.6|2442.6|2448.6|2442.6|2449|2443|2448.6|2442.6|5
1623912350000|2021-06-17 06:45:50|2448.8|2442.8|2449.3|2443.3|2449.3|2443.3|2448.8|2442.8|3
1623912360000|2021-06-17 06:46:00|2448.8|2442.8|2448.6|2442.6|2448.8|2442.8|2448.6|2442.6|2
1623912370000|2021-06-17 06:46:10|2448.5|2442.5|2449.6|2443.6|2449.6|2443.6|2448.4|2442.4|10
1623912420000|2021-06-17 06:47:00|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623912430000|2021-06-17 06:47:10|2449.8|2443.8|2450|2444|2450.1|2444.1|2449.8|2443.8|4
1623912440000|2021-06-17 06:47:20|2449.8|2443.8|2450.1|2444.1|2450.5|2444.5|2449.5|2443.5|8
1623912450000|2021-06-17 06:47:30|2450|2444|2449.9|2443.9|2450|2444|2449.6|2443.6|3
1623912460000|2021-06-17 06:47:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1623912470000|2021-06-17 06:47:50|2449.9|2443.9|2449.5|2443.5|2449.9|2443.9|2449.5|2443.5|5
1623912480000|2021-06-17 06:48:00|2449.6|2443.6|2449.5|2443.5|2449.6|2443.6|2449.5|2443.5|2
1623912490000|2021-06-17 06:48:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623912500000|2021-06-17 06:48:20|2449.9|2443.9|2450.6|2444.6|2451.1|2445.1|2449.9|2443.9|6
1623912520000|2021-06-17 06:48:40|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1623912530000|2021-06-17 06:48:50|2451.3|2445.3|2452.1|2446.1|2452.1|2446.1|2451|2445|5
1623912540000|2021-06-17 06:49:00|2452|2446|2451.9|2445.9|2452|2446|2451.5|2445.5|9
1623912550000|2021-06-17 06:49:10|2451.5|2445.5|2451.5|2445.5|2451.9|2445.9|2451.3|2445.3|7
1623912560000|2021-06-17 06:49:20|2451.8|2445.8|2451.6|2445.6|2451.8|2445.8|2451.5|2445.5|4
1623912570000|2021-06-17 06:49:30|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623912580000|2021-06-17 06:49:40|2451.8|2445.8|2451.1|2445.1|2451.8|2445.8|2451.1|2445.1|2
1623912590000|2021-06-17 06:49:50|2451.3|2445.3|2452.5|2446.5|2452.5|2446.5|2451.3|2445.3|6
1623912600000|2021-06-17 06:50:00|2452.1|2446.1|2451.8|2445.8|2452.1|2446.1|2451.8|2445.8|2
1623912610000|2021-06-17 06:50:10|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623912620000|2021-06-17 06:50:20|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.1|2445.1|5
1623912650000|2021-06-17 06:50:50|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|4
1623912660000|2021-06-17 06:51:00|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1623912670000|2021-06-17 06:51:10|2452.8|2446.8|2451.8|2445.8|2452.8|2446.8|2451.8|2445.8|4
1623912680000|2021-06-17 06:51:20|2451.9|2445.9|2451.8|2445.8|2451.9|2445.9|2451.8|2445.8|2
1623912690000|2021-06-17 06:51:30|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623912700000|2021-06-17 06:51:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623912710000|2021-06-17 06:51:50|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|4
1623912720000|2021-06-17 06:52:00|2452.6|2446.6|2452.3|2446.3|2453|2447|2452.3|2446.3|4
1623912730000|2021-06-17 06:52:10|2452|2446|2452|2446|2452.3|2446.3|2451.9|2445.9|6
1623912740000|2021-06-17 06:52:20|2452.1|2446.1|2453.3|2447.3|2453.8|2447.8|2452.1|2446.1|7
1623912750000|2021-06-17 06:52:30|2453.1|2447.1|2453.5|2447.5|2453.5|2447.5|2453.1|2447.1|2
1623912770000|2021-06-17 06:52:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2452.6|2446.6|5
1623912780000|2021-06-17 06:53:00|2453|2447|2453.5|2447.5|2453.5|2447.5|2452.9|2446.9|4
1623912790000|2021-06-17 06:53:10|2453.4|2447.4|2451.8|2445.8|2453.4|2447.4|2451.8|2445.8|8
1623912800000|2021-06-17 06:53:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.5|2445.5|5
1623912810000|2021-06-17 06:53:30|2451.8|2445.8|2452.8|2446.8|2452.8|2446.8|2451.8|2445.8|2
1623912830000|2021-06-17 06:53:50|2452.9|2446.9|2453|2447|2453|2447|2452.9|2446.9|2
1623912840000|2021-06-17 06:54:00|2452.8|2446.8|2451.8|2445.8|2452.8|2446.8|2451.8|2445.8|4
1623912850000|2021-06-17 06:54:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623912860000|2021-06-17 06:54:20|2451.8|2445.8|2452.6|2446.6|2452.6|2446.6|2451.8|2445.8|3
1623912870000|2021-06-17 06:54:30|2452.4|2446.4|2453.3|2447.3|2453.8|2447.8|2452.3|2446.3|8
1623912880000|2021-06-17 06:54:40|2452.9|2446.9|2452.4|2446.4|2452.9|2446.9|2452.4|2446.4|4
1623912890000|2021-06-17 06:54:50|2452.3|2446.3|2452.4|2446.4|2452.4|2446.4|2452.3|2446.3|2
1623912900000|2021-06-17 06:55:00|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|3
1623912910000|2021-06-17 06:55:10|2453.3|2447.3|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|6
1623912920000|2021-06-17 06:55:20|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1623912930000|2021-06-17 06:55:30|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1623912940000|2021-06-17 06:55:40|2453|2447|2452.3|2446.3|2453|2447|2452.3|2446.3|3
1623912950000|2021-06-17 06:55:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623912960000|2021-06-17 06:56:00|2453.3|2447.3|2452.8|2446.8|2453.8|2447.8|2452.8|2446.8|5
1623912970000|2021-06-17 06:56:10|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1623912980000|2021-06-17 06:56:20|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1623912990000|2021-06-17 06:56:30|2453|2447|2452.3|2446.3|2453.3|2447.3|2452.3|2446.3|7
1623913000000|2021-06-17 06:56:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623913020000|2021-06-17 06:57:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623913030000|2021-06-17 06:57:10|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|2
1623913040000|2021-06-17 06:57:20|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2449.8|2443.8|5
1623913050000|2021-06-17 06:57:30|2450.5|2444.5|2451.3|2445.3|2451.3|2445.3|2450.5|2444.5|4
1623913060000|2021-06-17 06:57:40|2451|2445|2451|2445|2451|2445|2451|2445|1
1623913070000|2021-06-17 06:57:50|2451.5|2445.5|2452.3|2446.3|2452.3|2446.3|2451.5|2445.5|3
1623913080000|2021-06-17 06:58:00|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1623913090000|2021-06-17 06:58:10|2452.5|2446.5|2452.8|2446.8|2453|2447|2452.5|2446.5|4
1623913100000|2021-06-17 06:58:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623913110000|2021-06-17 06:58:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1623913120000|2021-06-17 06:58:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1623913130000|2021-06-17 06:58:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1623913170000|2021-06-17 06:59:30|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|3
1623913180000|2021-06-17 06:59:40|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1623913190000|2021-06-17 06:59:50|2452.3|2446.3|2452|2446|2453.3|2447.3|2452|2446|5
1623913200000|2021-06-17 07:00:00|2452.5|2446.5|2452|2446|2453.5|2447.5|2451.8|2445.8|13
1623913210000|2021-06-17 07:00:10|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1623913220000|2021-06-17 07:00:20|2452|2446|2453|2447|2453|2447|2452|2446|4
1623913230000|2021-06-17 07:00:30|2453.3|2447.3|2451.8|2445.8|2453.5|2447.5|2451.8|2445.8|9
1623913250000|2021-06-17 07:00:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1623913260000|2021-06-17 07:01:00|2451.8|2445.8|2451.8|2445.8|2452|2446|2451.5|2445.5|4
1623913270000|2021-06-17 07:01:10|2451.5|2445.5|2450|2444|2451.5|2445.5|2450|2444|3
1623913280000|2021-06-17 07:01:20|2450.3|2444.3|2450|2444|2450.3|2444.3|2449.8|2443.8|4
1623913290000|2021-06-17 07:01:30|2450.3|2444.3|2451.3|2445.3|2451.3|2445.3|2450.3|2444.3|3
1623913310000|2021-06-17 07:01:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1623913320000|2021-06-17 07:02:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623913330000|2021-06-17 07:02:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623913340000|2021-06-17 07:02:20|2453.5|2447.5|2453.3|2447.3|2454|2448|2453.3|2447.3|7
1623913350000|2021-06-17 07:02:30|2452.3|2446.3|2452.3|2446.3|2453.3|2447.3|2452.3|2446.3|5
1623913360000|2021-06-17 07:02:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|3
1623913370000|2021-06-17 07:02:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1623913380000|2021-06-17 07:03:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1623913390000|2021-06-17 07:03:10|2451.5|2445.5|2451.3|2445.3|2451.8|2445.8|2451|2445|5
1623913450000|2021-06-17 07:04:10|2451|2445|2449.5|2443.5|2451|2445|2449.5|2443.5|2
1623913460000|2021-06-17 07:04:20|2449.8|2443.8|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|2
1623913470000|2021-06-17 07:04:30|2450|2444|2450.5|2444.5|2450.5|2444.5|2450|2444|3
1623913480000|2021-06-17 07:04:40|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|3
1623913500000|2021-06-17 07:05:00|2451|2445|2450.3|2444.3|2451|2445|2450.3|2444.3|3
1623913510000|2021-06-17 07:05:10|2450|2444|2450|2444|2450|2444|2450|2444|1
1623913530000|2021-06-17 07:05:30|2449.8|2443.8|2448.5|2442.5|2449.8|2443.8|2448.5|2442.5|5
1623913570000|2021-06-17 07:06:10|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|2
1623913580000|2021-06-17 07:06:20|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1623913610000|2021-06-17 07:06:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1623913640000|2021-06-17 07:07:20|2448.3|2442.3|2448.8|2442.8|2448.8|2442.8|2448.3|2442.3|3
1623913650000|2021-06-17 07:07:30|2448.5|2442.5|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|2
1623913660000|2021-06-17 07:07:40|2448|2442|2448|2442|2448|2442|2448|2442|1
1623913680000|2021-06-17 07:08:00|2448.3|2442.3|2448.8|2442.8|2448.8|2442.8|2448.3|2442.3|2
1623913690000|2021-06-17 07:08:10|2447.8|2441.8|2446.8|2440.8|2447.8|2441.8|2446.8|2440.8|4
1623913700000|2021-06-17 07:08:20|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1623913730000|2021-06-17 07:08:50|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1623913740000|2021-06-17 07:09:00|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1623913750000|2021-06-17 07:09:10|2447|2441|2447|2441|2447|2441|2447|2441|1
1623913830000|2021-06-17 07:10:30|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1623913840000|2021-06-17 07:10:40|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1623913860000|2021-06-17 07:11:00|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1623913870000|2021-06-17 07:11:10|2446.5|2440.5|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|4
1623913880000|2021-06-17 07:11:20|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1623913890000|2021-06-17 07:11:30|2447|2441|2447|2441|2447|2441|2447|2441|1
1623913900000|2021-06-17 07:11:40|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1623913910000|2021-06-17 07:11:50|2446.5|2440.5|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|4
1623913930000|2021-06-17 07:12:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1623913960000|2021-06-17 07:12:40|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1623914060000|2021-06-17 07:14:20|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1623914100000|2021-06-17 07:15:00|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|2
1623914110000|2021-06-17 07:15:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1623914120000|2021-06-17 07:15:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1623914130000|2021-06-17 07:15:30|2444.3|2438.3|2443.5|2437.5|2444.3|2438.3|2443.5|2437.5|4
1623914140000|2021-06-17 07:15:40|2443.3|2437.3|2444.5|2438.5|2444.5|2438.5|2443.3|2437.3|4
1623914150000|2021-06-17 07:15:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1623914160000|2021-06-17 07:16:00|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1623914170000|2021-06-17 07:16:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1623914180000|2021-06-17 07:16:20|2444|2438|2443.3|2437.3|2444|2438|2443.3|2437.3|2
1623914190000|2021-06-17 07:16:30|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|2
1623914200000|2021-06-17 07:16:40|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1623914230000|2021-06-17 07:17:10|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|3
1623914240000|2021-06-17 07:17:20|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1623914290000|2021-06-17 07:18:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1623914300000|2021-06-17 07:18:20|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1623914320000|2021-06-17 07:18:40|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1623914330000|2021-06-17 07:18:50|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|3
1623914340000|2021-06-17 07:19:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1623914350000|2021-06-17 07:19:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1623914370000|2021-06-17 07:19:30|2443.8|2437.8|2446|2440|2446|2440|2443.8|2437.8|6
1623914390000|2021-06-17 07:19:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1623914400000|2021-06-17 07:20:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1623914430000|2021-06-17 07:20:30|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1623914460000|2021-06-17 07:21:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1623914470000|2021-06-17 07:21:10|2446.8|2440.8|2445.8|2439.8|2446.8|2440.8|2445.8|2439.8|2
1623914480000|2021-06-17 07:21:20|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1623914500000|2021-06-17 07:21:40|2446|2440|2446|2440|2446|2440|2446|2440|1
1623914520000|2021-06-17 07:22:00|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1623914530000|2021-06-17 07:22:10|2445.8|2439.8|2445|2439|2445.8|2439.8|2445|2439|3
1623914560000|2021-06-17 07:22:40|2444.8|2438.8|2445|2439|2445.3|2439.3|2444.8|2438.8|4
1623914570000|2021-06-17 07:22:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1623914600000|2021-06-17 07:23:20|2446|2440|2446|2440|2446|2440|2446|2440|1
1623914610000|2021-06-17 07:23:30|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|2
1623914620000|2021-06-17 07:23:40|2447|2441|2446.5|2440.5|2447|2441|2446.5|2440.5|2
1623914650000|2021-06-17 07:24:10|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1623914680000|2021-06-17 07:24:40|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1623914700000|2021-06-17 07:25:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1623914720000|2021-06-17 07:25:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1623914760000|2021-06-17 07:26:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1623914790000|2021-06-17 07:26:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1623914800000|2021-06-17 07:26:40|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1623914810000|2021-06-17 07:26:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1623914850000|2021-06-17 07:27:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1623915000000|2021-06-17 07:30:00|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1623915010000|2021-06-17 07:30:10|2444|2438|2444|2438|2444|2438|2444|2438|1
1623915020000|2021-06-17 07:30:20|2443.8|2437.8|2444|2438|2444.3|2438.3|2443.5|2437.5|5
1623915030000|2021-06-17 07:30:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1623915040000|2021-06-17 07:30:40|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1623915050000|2021-06-17 07:30:50|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1623915080000|2021-06-17 07:31:20|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1623915100000|2021-06-17 07:31:40|2445|2439|2445|2439|2445|2439|2445|2439|1
1623915110000|2021-06-17 07:31:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1623915130000|2021-06-17 07:32:10|2445.5|2439.5|2446.3|2440.3|2446.5|2440.5|2445.5|2439.5|4
1623915140000|2021-06-17 07:32:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1623915220000|2021-06-17 07:33:40|2446.8|2440.8|2445.5|2439.5|2446.8|2440.8|2445.5|2439.5|2
1623915300000|2021-06-17 07:35:00|2445.3|2439.3|2444.5|2438.5|2445.3|2439.3|2444.5|2438.5|4
1623915310000|2021-06-17 07:35:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1623915340000|2021-06-17 07:35:40|2445|2439|2445|2439|2445|2439|2445|2439|1
1623915400000|2021-06-17 07:36:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1623915420000|2021-06-17 07:37:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1623915550000|2021-06-17 07:39:10|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1623915560000|2021-06-17 07:39:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1623915570000|2021-06-17 07:39:30|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1623915580000|2021-06-17 07:39:40|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1623915590000|2021-06-17 07:39:50|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1623915600000|2021-06-17 07:40:00|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1623915620000|2021-06-17 07:40:20|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1623915650000|2021-06-17 07:40:50|2443.3|2437.3|2442|2436|2443.3|2437.3|2442|2436|2
1623915670000|2021-06-17 07:41:10|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1623915680000|2021-06-17 07:41:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1623915710000|2021-06-17 07:41:50|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1623915730000|2021-06-17 07:42:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1623915750000|2021-06-17 07:42:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1623915790000|2021-06-17 07:43:10|2441|2435|2440.3|2434.3|2441|2435|2440.3|2434.3|3
1623915800000|2021-06-17 07:43:20|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1623915810000|2021-06-17 07:43:30|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|2
1623915820000|2021-06-17 07:43:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1623915830000|2021-06-17 07:43:50|2439|2433|2439.8|2433.8|2439.8|2433.8|2439|2433|3
1623915840000|2021-06-17 07:44:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1623915850000|2021-06-17 07:44:10|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439|2433|4
1623915860000|2021-06-17 07:44:20|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1623915870000|2021-06-17 07:44:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1623915880000|2021-06-17 07:44:40|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1623915890000|2021-06-17 07:44:50|2438|2432|2437.3|2431.3|2438|2432|2437.3|2431.3|2
1623915900000|2021-06-17 07:45:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|3
1623915920000|2021-06-17 07:45:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1623915930000|2021-06-17 07:45:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1623915940000|2021-06-17 07:45:40|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1623915950000|2021-06-17 07:45:50|2435.8|2429.8|2436|2430|2436|2430|2435.5|2429.5|4
1623915960000|2021-06-17 07:46:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|2
1623915970000|2021-06-17 07:46:10|2437|2431|2437|2431|2437|2431|2437|2431|1
1623915980000|2021-06-17 07:46:20|2437.3|2431.3|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|3
1623915990000|2021-06-17 07:46:30|2437|2431|2436|2430|2437|2431|2436|2430|6
1623916000000|2021-06-17 07:46:40|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1623916010000|2021-06-17 07:46:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1623916020000|2021-06-17 07:47:00|2434.8|2428.8|2433|2427|2434.8|2428.8|2432.5|2426.5|4
1623916030000|2021-06-17 07:47:10|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|4
1623916050000|2021-06-17 07:47:30|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|4
1623916060000|2021-06-17 07:47:40|2433.3|2427.3|2432.3|2426.3|2433.5|2427.5|2432.3|2426.3|4
1623916070000|2021-06-17 07:47:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1623916090000|2021-06-17 07:48:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1623916100000|2021-06-17 07:48:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1623916110000|2021-06-17 07:48:30|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1623916120000|2021-06-17 07:48:40|2432.8|2426.8|2433.8|2427.8|2433.8|2427.8|2432.8|2426.8|3
1623916130000|2021-06-17 07:48:50|2434|2428|2434.5|2428.5|2434.5|2428.5|2434|2428|3
1623916140000|2021-06-17 07:49:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1623916150000|2021-06-17 07:49:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1623916160000|2021-06-17 07:49:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1623916170000|2021-06-17 07:49:30|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1623916190000|2021-06-17 07:49:50|2434|2428|2433.8|2427.8|2434|2428|2433.5|2427.5|4
1623916200000|2021-06-17 07:50:00|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|3
1623916210000|2021-06-17 07:50:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1623916220000|2021-06-17 07:50:20|2433|2427|2433|2427|2433|2427|2433|2427|1
1623916240000|2021-06-17 07:50:40|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1623916250000|2021-06-17 07:50:50|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433.3|2427.3|3
1623916270000|2021-06-17 07:51:10|2434|2428|2434|2428|2434|2428|2434|2428|1
1623916290000|2021-06-17 07:51:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1623916320000|2021-06-17 07:52:00|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1623916340000|2021-06-17 07:52:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1623916390000|2021-06-17 07:53:10|2436|2430|2434.8|2428.8|2436|2430|2434.8|2428.8|3
1623916400000|2021-06-17 07:53:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1623916420000|2021-06-17 07:53:40|2434.8|2428.8|2434.5|2428.5|2435|2429|2434.5|2428.5|3
1623916460000|2021-06-17 07:54:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|3
1623916480000|2021-06-17 07:54:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1623916520000|2021-06-17 07:55:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1623916540000|2021-06-17 07:55:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1623916600000|2021-06-17 07:56:40|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1623916610000|2021-06-17 07:56:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1623916670000|2021-06-17 07:57:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1623916680000|2021-06-17 07:58:00|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1623916710000|2021-06-17 07:58:30|2434|2428|2434|2428|2434|2428|2434|2428|1
1623916740000|2021-06-17 07:59:00|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|4
1623916760000|2021-06-17 07:59:20|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1623916790000|2021-06-17 07:59:50|2433|2427|2433|2427|2433.3|2427.3|2433|2427|3
1623916800000|2021-06-17 08:00:00|2432.8|2426.8|2433|2427|2433|2427|2432.3|2426.3|5
1623916810000|2021-06-17 08:00:10|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1623916820000|2021-06-17 08:00:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1623916830000|2021-06-17 08:00:30|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1623916840000|2021-06-17 08:00:40|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|3
1623916850000|2021-06-17 08:00:50|2435.3|2429.3|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|3
1623916860000|2021-06-17 08:01:00|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1623916920000|2021-06-17 08:02:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1623916960000|2021-06-17 08:02:40|2434.8|2428.8|2436|2430|2436|2430|2434.8|2428.8|4
1623916970000|2021-06-17 08:02:50|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|2
1623916980000|2021-06-17 08:03:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1623917100000|2021-06-17 08:05:00|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1623917120000|2021-06-17 08:05:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1623917140000|2021-06-17 08:05:40|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1623917160000|2021-06-17 08:06:00|2437.3|2431.3|2436.5|2430.5|2437.3|2431.3|2436.3|2430.3|5
1623917170000|2021-06-17 08:06:10|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1623917190000|2021-06-17 08:06:30|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|2
1623917200000|2021-06-17 08:06:40|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1623917210000|2021-06-17 08:06:50|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1623917220000|2021-06-17 08:07:00|2435|2429|2434|2428|2435|2429|2434|2428|4
1623917230000|2021-06-17 08:07:10|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1623917260000|2021-06-17 08:07:40|2434|2428|2434.8|2428.8|2434.8|2428.8|2434|2428|3
1623917270000|2021-06-17 08:07:50|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|2
1623917290000|2021-06-17 08:08:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1623917300000|2021-06-17 08:08:20|2434|2428|2434|2428|2434|2428|2434|2428|1
1623917330000|2021-06-17 08:08:50|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|3
1623917360000|2021-06-17 08:09:20|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1623917370000|2021-06-17 08:09:30|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1623917400000|2021-06-17 08:10:00|2436.3|2430.3|2437|2431|2437|2431|2436.3|2430.3|3
1623917420000|2021-06-17 08:10:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437|2431|3
1623917430000|2021-06-17 08:10:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1623917440000|2021-06-17 08:10:40|2437.3|2431.3|2436.3|2430.3|2437.3|2431.3|2436.3|2430.3|3
1623917450000|2021-06-17 08:10:50|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|2
1623917470000|2021-06-17 08:11:10|2435.5|2429.5|2436|2430|2437|2431|2435.5|2429.5|4
1623917480000|2021-06-17 08:11:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|3
1623917490000|2021-06-17 08:11:30|2435.5|2429.5|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|3
1623917500000|2021-06-17 08:11:40|2437|2431|2436|2430|2437.5|2431.5|2436|2430|5
1623917510000|2021-06-17 08:11:50|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|3
1623917520000|2021-06-17 08:12:00|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|4
1623917530000|2021-06-17 08:12:10|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1623917550000|2021-06-17 08:12:30|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1623917560000|2021-06-17 08:12:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1623917570000|2021-06-17 08:12:50|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1623917620000|2021-06-17 08:13:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1623917630000|2021-06-17 08:13:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1623917680000|2021-06-17 08:14:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1623917710000|2021-06-17 08:15:10|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|3
1623917720000|2021-06-17 08:15:20|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1623917730000|2021-06-17 08:15:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1623917750000|2021-06-17 08:15:50|2435.3|2429.3|2436|2430|2436|2430|2435.3|2429.3|3
1623917770000|2021-06-17 08:16:10|2436.3|2430.3|2437.3|2431.3|2437.3|2431.3|2436.3|2430.3|4
1623917780000|2021-06-17 08:16:20|2437.5|2431.5|2436|2430|2437.5|2431.5|2436|2430|3
1623917830000|2021-06-17 08:17:10|2436.3|2430.3|2437.3|2431.3|2437.3|2431.3|2436.3|2430.3|2
1623917840000|2021-06-17 08:17:20|2437.5|2431.5|2436.3|2430.3|2437.5|2431.5|2436.3|2430.3|2
1623917850000|2021-06-17 08:17:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1623917900000|2021-06-17 08:18:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1623917910000|2021-06-17 08:18:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1623917920000|2021-06-17 08:18:40|2436.3|2430.3|2436|2430|2436.5|2430.5|2436|2430|3
1623917930000|2021-06-17 08:18:50|2435.8|2429.8|2435|2429|2435.8|2429.8|2435|2429|3
1623917940000|2021-06-17 08:19:00|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|3
1623917950000|2021-06-17 08:19:10|2434|2428|2434.3|2428.3|2434.5|2428.5|2433.8|2427.8|5
1623917960000|2021-06-17 08:19:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|3
1623917970000|2021-06-17 08:19:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1623918030000|2021-06-17 08:20:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1623918050000|2021-06-17 08:20:50|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1623918070000|2021-06-17 08:21:10|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1623918090000|2021-06-17 08:21:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1623918110000|2021-06-17 08:21:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1623918140000|2021-06-17 08:22:20|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1623918170000|2021-06-17 08:22:50|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1623918240000|2021-06-17 08:24:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1623918270000|2021-06-17 08:24:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1623918390000|2021-06-17 08:26:30|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1623918400000|2021-06-17 08:26:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1623918410000|2021-06-17 08:26:50|2433.8|2427.8|2433|2427|2433.8|2427.8|2433|2427|3
1623918420000|2021-06-17 08:27:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1623918440000|2021-06-17 08:27:20|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1623918480000|2021-06-17 08:28:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1623918500000|2021-06-17 08:28:20|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1623918510000|2021-06-17 08:28:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1623918520000|2021-06-17 08:28:40|2432.5|2426.5|2433|2427|2433|2427|2432.5|2426.5|3
1623918550000|2021-06-17 08:29:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1623918560000|2021-06-17 08:29:20|2433|2427|2433|2427|2433|2427|2433|2427|1
1623918590000|2021-06-17 08:29:50|2433.3|2427.3|2434|2428|2434|2428|2433.3|2427.3|3
1623918620000|2021-06-17 08:30:20|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1623918670000|2021-06-17 08:31:10|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1623918770000|2021-06-17 08:32:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1623918780000|2021-06-17 08:33:00|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|3
1623918850000|2021-06-17 08:34:10|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1623918860000|2021-06-17 08:34:20|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1623918880000|2021-06-17 08:34:40|2431.8|2425.8|2431|2425|2431.8|2425.8|2430.5|2424.5|7
1623918890000|2021-06-17 08:34:50|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.8|2424.8|3
1623918900000|2021-06-17 08:35:00|2431|2425|2431.3|2425.3|2431.5|2425.5|2431|2425|4
1623918920000|2021-06-17 08:35:20|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1623918930000|2021-06-17 08:35:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1623918950000|2021-06-17 08:35:50|2429.8|2423.8|2429.5|2423.5|2430|2424|2429.5|2423.5|3
1623918960000|2021-06-17 08:36:00|2429|2423|2429.5|2423.5|2429.5|2423.5|2429|2423|2
1623918970000|2021-06-17 08:36:10|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1623918980000|2021-06-17 08:36:20|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1623918990000|2021-06-17 08:36:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1623919000000|2021-06-17 08:36:40|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1623919020000|2021-06-17 08:37:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1623919050000|2021-06-17 08:37:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1623919060000|2021-06-17 08:37:40|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429|2423|3
1623919080000|2021-06-17 08:38:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1623919090000|2021-06-17 08:38:10|2429.3|2423.3|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|3
1623919100000|2021-06-17 08:38:20|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|2
1623919110000|2021-06-17 08:38:30|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1623919130000|2021-06-17 08:38:50|2427.4|2421.4|2426.1|2420.1|2427.4|2421.4|2426.1|2420.1|4
1623919140000|2021-06-17 08:39:00|2425.9|2419.9|2425.3|2419.3|2425.9|2419.9|2425.3|2419.3|3
1623919150000|2021-06-17 08:39:10|2425.5|2419.5|2425.3|2419.3|2425.8|2419.8|2424.5|2418.5|6
1623919160000|2021-06-17 08:39:20|2425|2419|2425|2419|2425.8|2419.8|2425|2419|5
1623919170000|2021-06-17 08:39:30|2424.8|2418.8|2426|2420|2426.3|2420.3|2424.8|2418.8|6
1623919180000|2021-06-17 08:39:40|2425.8|2419.8|2424.8|2418.8|2426|2420|2424.8|2418.8|5
1623919190000|2021-06-17 08:39:50|2424.5|2418.5|2425.8|2419.8|2426.5|2420.5|2424.5|2418.5|6
1623919200000|2021-06-17 08:40:00|2426|2420|2426|2420|2426|2420|2426|2420|1
1623919210000|2021-06-17 08:40:10|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1623919220000|2021-06-17 08:40:20|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1623919230000|2021-06-17 08:40:30|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1623919240000|2021-06-17 08:40:40|2424.5|2418.5|2426.3|2420.3|2426.3|2420.3|2424.5|2418.5|4
1623919250000|2021-06-17 08:40:50|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1623919260000|2021-06-17 08:41:00|2426.3|2420.3|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|3
1623919270000|2021-06-17 08:41:10|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426|2420|5
1623919280000|2021-06-17 08:41:20|2426|2420|2426|2420|2426.3|2420.3|2425.8|2419.8|4
1623919300000|2021-06-17 08:41:40|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1623919310000|2021-06-17 08:41:50|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1623919320000|2021-06-17 08:42:00|2425|2419|2424.5|2418.5|2425|2419|2424.5|2418.5|2
1623919360000|2021-06-17 08:42:40|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1623919370000|2021-06-17 08:42:50|2424|2418|2424|2418|2424|2418|2424|2418|1
1623919380000|2021-06-17 08:43:00|2423.8|2417.8|2418.3|2412.3|2423.8|2417.8|2418.3|2412.3|6
1623919390000|2021-06-17 08:43:10|2417.8|2411.8|2418|2412|2418|2412|2417.5|2411.5|4
1623919410000|2021-06-17 08:43:30|2417.8|2411.8|2418.8|2412.8|2418.8|2412.8|2417.5|2411.5|5
1623919420000|2021-06-17 08:43:40|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|5
1623919430000|2021-06-17 08:43:50|2419|2413|2419.5|2413.5|2419.5|2413.5|2418.5|2412.5|4
1623919440000|2021-06-17 08:44:00|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1623919450000|2021-06-17 08:44:10|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|3
1623919460000|2021-06-17 08:44:20|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1623919490000|2021-06-17 08:44:50|2421.3|2415.3|2421|2415|2421.5|2415.5|2421|2415|4
1623919500000|2021-06-17 08:45:00|2421.3|2415.3|2420|2414|2421.3|2415.3|2420|2414|4
1623919510000|2021-06-17 08:45:10|2419.8|2413.8|2420|2414|2420|2414|2419.5|2413.5|4
1623919520000|2021-06-17 08:45:20|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2419|2413|5
1623919530000|2021-06-17 08:45:30|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1623919540000|2021-06-17 08:45:40|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|4
1623919550000|2021-06-17 08:45:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623919560000|2021-06-17 08:46:00|2419.5|2413.5|2418.5|2412.5|2419.5|2413.5|2418.5|2412.5|4
1623919570000|2021-06-17 08:46:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1623919580000|2021-06-17 08:46:20|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|2
1623919590000|2021-06-17 08:46:30|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1623919600000|2021-06-17 08:46:40|2420|2414|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|3
1623919610000|2021-06-17 08:46:50|2421|2415|2420.3|2414.3|2421|2415|2420.3|2414.3|4
1623919620000|2021-06-17 08:47:00|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|4
1623919640000|2021-06-17 08:47:20|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|4
1623919690000|2021-06-17 08:48:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623919700000|2021-06-17 08:48:20|2419.5|2413.5|2420|2414|2420|2414|2419.5|2413.5|3
1623919710000|2021-06-17 08:48:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1623919730000|2021-06-17 08:48:50|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1623919750000|2021-06-17 08:49:10|2420.8|2414.8|2420.3|2414.3|2421|2415|2420.3|2414.3|4
1623919760000|2021-06-17 08:49:20|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1623919770000|2021-06-17 08:49:30|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1623919810000|2021-06-17 08:50:10|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1623919820000|2021-06-17 08:50:20|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1623919850000|2021-06-17 08:50:50|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|3
1623919860000|2021-06-17 08:51:00|2418.8|2412.8|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|2
1623919880000|2021-06-17 08:51:20|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1623919890000|2021-06-17 08:51:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623919900000|2021-06-17 08:51:40|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1623919920000|2021-06-17 08:52:00|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1623919930000|2021-06-17 08:52:10|2420.5|2414.5|2421.8|2415.8|2421.8|2415.8|2420.5|2414.5|2
1623919940000|2021-06-17 08:52:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1623919950000|2021-06-17 08:52:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1623919970000|2021-06-17 08:52:50|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1623919980000|2021-06-17 08:53:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1623920010000|2021-06-17 08:53:30|2421.8|2415.8|2422.3|2416.3|2422.5|2416.5|2421.8|2415.8|3
1623920020000|2021-06-17 08:53:40|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|2
1623920070000|2021-06-17 08:54:30|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1623920080000|2021-06-17 08:54:40|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|3
1623920090000|2021-06-17 08:54:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|4
1623920110000|2021-06-17 08:55:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1623920120000|2021-06-17 08:55:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1623920150000|2021-06-17 08:55:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1623920160000|2021-06-17 08:56:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1623920210000|2021-06-17 08:56:50|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1623920220000|2021-06-17 08:57:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1623920230000|2021-06-17 08:57:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623920240000|2021-06-17 08:57:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1623920260000|2021-06-17 08:57:40|2420.5|2414.5|2421.5|2415.5|2421.5|2415.5|2420.5|2414.5|3
1623920280000|2021-06-17 08:58:00|2421.8|2415.8|2421|2415|2421.8|2415.8|2421|2415|2
1623920290000|2021-06-17 08:58:10|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1623920300000|2021-06-17 08:58:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1623920310000|2021-06-17 08:58:30|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1623920330000|2021-06-17 08:58:50|2420.5|2414.5|2421|2415|2421|2415|2420.5|2414.5|3
1623920340000|2021-06-17 08:59:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1623920360000|2021-06-17 08:59:20|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1623920370000|2021-06-17 08:59:30|2421.3|2415.3|2420.8|2414.8|2421.5|2415.5|2420.8|2414.8|4
1623920380000|2021-06-17 08:59:40|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1623920390000|2021-06-17 08:59:50|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1623920400000|2021-06-17 09:00:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1623920420000|2021-06-17 09:00:20|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2418.5|2412.5|7
1623920430000|2021-06-17 09:00:30|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|4
1623920440000|2021-06-17 09:00:40|2419.3|2413.3|2418.3|2412.3|2419.3|2413.3|2418.3|2412.3|4
1623920450000|2021-06-17 09:00:50|2418|2412|2418|2412|2418|2412|2418|2412|1
1623920460000|2021-06-17 09:01:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1623920470000|2021-06-17 09:01:10|2418|2412|2417.5|2411.5|2418|2412|2417.5|2411.5|3
1623920480000|2021-06-17 09:01:20|2417.8|2411.8|2419|2413|2419|2413|2417.8|2411.8|5
1623920500000|2021-06-17 09:01:40|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1623920580000|2021-06-17 09:03:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1623920600000|2021-06-17 09:03:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1623920610000|2021-06-17 09:03:30|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2417.5|2411.5|6
1623920620000|2021-06-17 09:03:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1623920630000|2021-06-17 09:03:50|2418|2412|2418|2412|2418|2412|2418|2412|1
1623920650000|2021-06-17 09:04:10|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1623920660000|2021-06-17 09:04:20|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|2
1623920670000|2021-06-17 09:04:30|2417.8|2411.8|2418|2412|2418.3|2412.3|2417.8|2411.8|3
1623920700000|2021-06-17 09:05:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1623920710000|2021-06-17 09:05:10|2418.5|2412.5|2419.5|2413.5|2419.5|2413.5|2418.5|2412.5|3
1623920720000|2021-06-17 09:05:20|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.5|2412.5|4
1623920730000|2021-06-17 09:05:30|2418.5|2412.5|2419|2413|2419|2413|2418.5|2412.5|3
1623920750000|2021-06-17 09:05:50|2419.3|2413.3|2419.3|2413.3|2420|2414|2419.3|2413.3|4
1623920760000|2021-06-17 09:06:00|2419.8|2413.8|2419.3|2413.3|2420|2414|2419.3|2413.3|3
1623920770000|2021-06-17 09:06:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1623920810000|2021-06-17 09:06:50|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623920830000|2021-06-17 09:07:10|2419.8|2413.8|2419.3|2413.3|2420.5|2414.5|2419.3|2413.3|7
1623920840000|2021-06-17 09:07:20|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|4
1623920850000|2021-06-17 09:07:30|2419.3|2413.3|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|4
1623920890000|2021-06-17 09:08:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1623920900000|2021-06-17 09:08:20|2420.3|2414.3|2419.3|2413.3|2420.3|2414.3|2419.3|2413.3|5
1623920910000|2021-06-17 09:08:30|2419|2413|2419|2413|2419|2413|2419|2413|1
1623920920000|2021-06-17 09:08:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1623920930000|2021-06-17 09:08:50|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1623920940000|2021-06-17 09:09:00|2418.5|2412.5|2417.5|2411.5|2418.5|2412.5|2417.5|2411.5|2
1623920960000|2021-06-17 09:09:20|2418|2412|2418|2412|2418|2412|2418|2412|1
1623920970000|2021-06-17 09:09:30|2418.3|2412.3|2418|2412|2418.5|2412.5|2417.3|2411.3|7
1623920980000|2021-06-17 09:09:40|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1623921000000|2021-06-17 09:10:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1623921010000|2021-06-17 09:10:10|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1623921050000|2021-06-17 09:10:50|2419|2413|2419|2413|2419|2413|2419|2413|1
1623921080000|2021-06-17 09:11:20|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|3
1623921090000|2021-06-17 09:11:30|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1623921100000|2021-06-17 09:11:40|2419|2413|2419|2413|2419|2413|2419|2413|1
1623921110000|2021-06-17 09:11:50|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1623921130000|2021-06-17 09:12:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623921140000|2021-06-17 09:12:20|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.5|2413.5|3
1623921180000|2021-06-17 09:13:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1623921190000|2021-06-17 09:13:10|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|2
1623921200000|2021-06-17 09:13:20|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|3
1623921210000|2021-06-17 09:13:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1623921230000|2021-06-17 09:13:50|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1623921240000|2021-06-17 09:14:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1623921270000|2021-06-17 09:14:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1623921280000|2021-06-17 09:14:40|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1623921290000|2021-06-17 09:14:50|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1623921310000|2021-06-17 09:15:10|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1623921320000|2021-06-17 09:15:20|2421|2415|2421|2415|2421|2415|2421|2415|1
1623921340000|2021-06-17 09:15:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1623921350000|2021-06-17 09:15:50|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|2
1623921360000|2021-06-17 09:16:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.5|2416.5|4
1623921370000|2021-06-17 09:16:10|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1623921390000|2021-06-17 09:16:30|2422.5|2416.5|2423.5|2417.5|2423.5|2417.5|2422.5|2416.5|3
1623921400000|2021-06-17 09:16:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1623921410000|2021-06-17 09:16:50|2423.3|2417.3|2422.5|2416.5|2423.3|2417.3|2422.5|2416.5|3
1623921420000|2021-06-17 09:17:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1623921430000|2021-06-17 09:17:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1623921440000|2021-06-17 09:17:20|2422.5|2416.5|2422|2416|2422.5|2416.5|2422|2416|2
1623921450000|2021-06-17 09:17:30|2423.5|2417.5|2423.3|2417.3|2423.8|2417.8|2423.3|2417.3|4
1623921460000|2021-06-17 09:17:40|2421.8|2415.8|2423.3|2417.3|2423.8|2417.8|2421.8|2415.8|7
1623921470000|2021-06-17 09:17:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1623921480000|2021-06-17 09:18:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1623921490000|2021-06-17 09:18:10|2424|2418|2425.3|2419.3|2425.3|2419.3|2424|2418|2
1623921500000|2021-06-17 09:18:20|2425|2419|2425|2419|2425|2419|2425|2419|1
1623921510000|2021-06-17 09:18:30|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|3
1623921520000|2021-06-17 09:18:40|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1623921540000|2021-06-17 09:19:00|2424|2418|2424.5|2418.5|2424.5|2418.5|2424|2418|3
1623921550000|2021-06-17 09:19:10|2424.8|2418.8|2425|2419|2425|2419|2424.8|2418.8|2
1623921580000|2021-06-17 09:19:40|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1623921590000|2021-06-17 09:19:50|2425.8|2419.8|2426.3|2420.3|2426.3|2420.3|2425.8|2419.8|2
1623921610000|2021-06-17 09:20:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1623921620000|2021-06-17 09:20:20|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|3
1623921660000|2021-06-17 09:21:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1623921700000|2021-06-17 09:21:40|2426.8|2420.8|2424.3|2418.3|2426.8|2420.8|2424.3|2418.3|6
1623921710000|2021-06-17 09:21:50|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1623921720000|2021-06-17 09:22:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1623921750000|2021-06-17 09:22:30|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1623921810000|2021-06-17 09:23:30|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1623921840000|2021-06-17 09:24:00|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1623921850000|2021-06-17 09:24:10|2423.5|2417.5|2423|2417|2423.5|2417.5|2423|2417|3
1623921880000|2021-06-17 09:24:40|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1623921900000|2021-06-17 09:25:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1623921920000|2021-06-17 09:25:20|2423|2417|2423|2417|2423|2417|2423|2417|1
1623921950000|2021-06-17 09:25:50|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1623921960000|2021-06-17 09:26:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1623921970000|2021-06-17 09:26:10|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1623921980000|2021-06-17 09:26:20|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1623921990000|2021-06-17 09:26:30|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1623922020000|2021-06-17 09:27:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1623922060000|2021-06-17 09:27:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1623922100000|2021-06-17 09:28:20|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1623922200000|2021-06-17 09:30:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1623922210000|2021-06-17 09:30:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1623922260000|2021-06-17 09:31:00|2422.8|2416.8|2423|2417|2423|2417|2422.5|2416.5|3
1623922290000|2021-06-17 09:31:30|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1623922300000|2021-06-17 09:31:40|2424|2418|2424|2418|2424|2418|2424|2418|1
1623922310000|2021-06-17 09:31:50|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1623922350000|2021-06-17 09:32:30|2424.8|2418.8|2425|2419|2425|2419|2424.8|2418.8|2
1623922390000|2021-06-17 09:33:10|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1623922410000|2021-06-17 09:33:30|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1623922440000|2021-06-17 09:34:00|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1623922470000|2021-06-17 09:34:30|2424.3|2418.3|2424|2418|2424.3|2418.3|2423.8|2417.8|3
1623922480000|2021-06-17 09:34:40|2423.8|2417.8|2423|2417|2423.8|2417.8|2423|2417|2
1623922500000|2021-06-17 09:35:00|2423.3|2417.3|2423.8|2417.8|2423.8|2417.8|2423.3|2417.3|3
1623922550000|2021-06-17 09:35:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1623922590000|2021-06-17 09:36:30|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1623922600000|2021-06-17 09:36:40|2424|2418|2424|2418|2424|2418|2424|2418|1
1623922640000|2021-06-17 09:37:20|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|2
1623922670000|2021-06-17 09:37:50|2424.8|2418.8|2425|2419|2425|2419|2424.8|2418.8|2
1623922680000|2021-06-17 09:38:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1623922700000|2021-06-17 09:38:20|2426.8|2420.8|2427.5|2421.5|2427.5|2421.5|2426.8|2420.8|2
1623922710000|2021-06-17 09:38:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1623922720000|2021-06-17 09:38:40|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|2
1623922730000|2021-06-17 09:38:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1623922740000|2021-06-17 09:39:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1623922750000|2021-06-17 09:39:10|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1623922770000|2021-06-17 09:39:30|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1623922800000|2021-06-17 09:40:00|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|3
1623922810000|2021-06-17 09:40:10|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1623922840000|2021-06-17 09:40:40|2426|2420|2426|2420|2426|2420|2426|2420|1
1623922850000|2021-06-17 09:40:50|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1623922880000|2021-06-17 09:41:20|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1623922930000|2021-06-17 09:42:10|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1623922950000|2021-06-17 09:42:30|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|2
1623922980000|2021-06-17 09:43:00|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1623922990000|2021-06-17 09:43:10|2425|2419|2425|2419|2425|2419|2425|2419|1
1623923030000|2021-06-17 09:43:50|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1623923040000|2021-06-17 09:44:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1623923060000|2021-06-17 09:44:20|2425.8|2419.8|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|2
1623923080000|2021-06-17 09:44:40|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1623923090000|2021-06-17 09:44:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1623923100000|2021-06-17 09:45:00|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1623923110000|2021-06-17 09:45:10|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1623923120000|2021-06-17 09:45:20|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1623923130000|2021-06-17 09:45:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1623923140000|2021-06-17 09:45:40|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1623923150000|2021-06-17 09:45:50|2425|2419|2425|2419|2425|2419|2425|2419|1
1623923160000|2021-06-17 09:46:00|2424.3|2418.3|2424.3|2418.3|2425|2419|2424.3|2418.3|5
1623923250000|2021-06-17 09:47:30|2424|2418|2424|2418|2424|2418|2424|2418|1
1623923260000|2021-06-17 09:47:40|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1623923270000|2021-06-17 09:47:50|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1623923280000|2021-06-17 09:48:00|2424.8|2418.8|2425.5|2419.5|2425.5|2419.5|2424.8|2418.8|2
1623923350000|2021-06-17 09:49:10|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1623923430000|2021-06-17 09:50:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1623923470000|2021-06-17 09:51:10|2425|2419|2425|2419|2425|2419|2425|2419|1
1623923500000|2021-06-17 09:51:40|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1623923520000|2021-06-17 09:52:00|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|3
1623923630000|2021-06-17 09:53:50|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1623923700000|2021-06-17 09:55:00|2424.5|2418.5|2425.5|2419.5|2425.5|2419.5|2424.5|2418.5|3
1623923780000|2021-06-17 09:56:20|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1623923840000|2021-06-17 09:57:20|2425|2419|2424.5|2418.5|2425|2419|2424.5|2418.5|2
1623923850000|2021-06-17 09:57:30|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1623923910000|2021-06-17 09:58:30|2424.3|2418.3|2424.8|2418.8|2425.5|2419.5|2424.3|2418.3|5
1623923920000|2021-06-17 09:58:40|2425|2419|2425|2419|2425|2419|2425|2419|1
1623924000000|2021-06-17 10:00:00|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1623924010000|2021-06-17 10:00:10|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1623924020000|2021-06-17 10:00:20|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1623924030000|2021-06-17 10:00:30|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1623924080000|2021-06-17 10:01:20|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1623924090000|2021-06-17 10:01:30|2424|2418|2424|2418|2424|2418|2424|2418|1
1623924110000|2021-06-17 10:01:50|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|2
1623924130000|2021-06-17 10:02:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1623924140000|2021-06-17 10:02:20|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1623924170000|2021-06-17 10:02:50|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1623924190000|2021-06-17 10:03:10|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2423|2417|6
1623924200000|2021-06-17 10:03:20|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1623924210000|2021-06-17 10:03:30|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1623924230000|2021-06-17 10:03:50|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1623924250000|2021-06-17 10:04:10|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|3
1623924270000|2021-06-17 10:04:30|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1623924280000|2021-06-17 10:04:40|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1623924300000|2021-06-17 10:05:00|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2423.3|2417.3|2
1623924310000|2021-06-17 10:05:10|2423|2417|2423.3|2417.3|2423.5|2417.5|2423|2417|4
1623924340000|2021-06-17 10:05:40|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|4
1623924350000|2021-06-17 10:05:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1623924400000|2021-06-17 10:06:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1623924420000|2021-06-17 10:07:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|4
1623924460000|2021-06-17 10:07:40|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1623924470000|2021-06-17 10:07:50|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1623924480000|2021-06-17 10:08:00|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1623924490000|2021-06-17 10:08:10|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1623924510000|2021-06-17 10:08:30|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1623924520000|2021-06-17 10:08:40|2422.5|2416.5|2422|2416|2422.5|2416.5|2422|2416|2
1623924530000|2021-06-17 10:08:50|2421.8|2415.8|2422|2416|2422.3|2416.3|2421.8|2415.8|3
1623924540000|2021-06-17 10:09:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1623924580000|2021-06-17 10:09:40|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1623924600000|2021-06-17 10:10:00|2420.5|2414.5|2421|2415|2421.3|2415.3|2420.5|2414.5|5
1623924610000|2021-06-17 10:10:10|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420|2414|5
1623924620000|2021-06-17 10:10:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1623924630000|2021-06-17 10:10:30|2420.5|2414.5|2420.3|2414.3|2421|2415|2420.3|2414.3|4
1623924650000|2021-06-17 10:10:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1623924660000|2021-06-17 10:11:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623924670000|2021-06-17 10:11:10|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1623924680000|2021-06-17 10:11:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1623924690000|2021-06-17 10:11:30|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1623924700000|2021-06-17 10:11:40|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|2
1623924710000|2021-06-17 10:11:50|2418.5|2412.5|2417.5|2411.5|2418.5|2412.5|2417.3|2411.3|9
1623924720000|2021-06-17 10:12:00|2417.8|2411.8|2418.3|2412.3|2418.3|2412.3|2417.8|2411.8|3
1623924730000|2021-06-17 10:12:10|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1623924740000|2021-06-17 10:12:20|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1623924760000|2021-06-17 10:12:40|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1623924770000|2021-06-17 10:12:50|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1623924790000|2021-06-17 10:13:10|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1623924800000|2021-06-17 10:13:20|2417.3|2411.3|2417|2411|2417.3|2411.3|2416.5|2410.5|5
1623924810000|2021-06-17 10:13:30|2416.8|2410.8|2416.3|2410.3|2416.8|2410.8|2416.3|2410.3|3
1623924830000|2021-06-17 10:13:50|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|4
1623924860000|2021-06-17 10:14:20|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1623924870000|2021-06-17 10:14:30|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1623924880000|2021-06-17 10:14:40|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|2
1623924890000|2021-06-17 10:14:50|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1623924910000|2021-06-17 10:15:10|2416.3|2410.3|2417|2411|2417|2411|2416.3|2410.3|3
1623924960000|2021-06-17 10:16:00|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1623924990000|2021-06-17 10:16:30|2417|2411|2417|2411|2417|2411|2417|2411|1
1623925040000|2021-06-17 10:17:20|2416.8|2410.8|2416.3|2410.3|2416.8|2410.8|2416.3|2410.3|3
1623925050000|2021-06-17 10:17:30|2416.5|2410.5|2417|2411|2417|2411|2416.5|2410.5|2
1623925060000|2021-06-17 10:17:40|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1623925100000|2021-06-17 10:18:20|2417|2411|2417|2411|2417|2411|2417|2411|1
1623925130000|2021-06-17 10:18:50|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|2
1623925190000|2021-06-17 10:19:50|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1623925200000|2021-06-17 10:20:00|2417|2411|2417|2411|2417|2411|2417|2411|1
1623925210000|2021-06-17 10:20:10|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1623925220000|2021-06-17 10:20:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1623925230000|2021-06-17 10:20:30|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1623925260000|2021-06-17 10:21:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1623925270000|2021-06-17 10:21:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1623925300000|2021-06-17 10:21:40|2418.8|2412.8|2417.8|2411.8|2418.8|2412.8|2417.8|2411.8|3
1623925320000|2021-06-17 10:22:00|2418|2412|2419|2413|2419|2413|2418|2412|4
1623925330000|2021-06-17 10:22:10|2419.3|2413.3|2420|2414|2420|2414|2419.3|2413.3|2
1623925370000|2021-06-17 10:22:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623925380000|2021-06-17 10:23:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623925390000|2021-06-17 10:23:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1623925400000|2021-06-17 10:23:20|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1623925410000|2021-06-17 10:23:30|2418|2412|2418|2412|2418|2412|2418|2412|1
1623925420000|2021-06-17 10:23:40|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|3
1623925450000|2021-06-17 10:24:10|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417|2411|3
1623925460000|2021-06-17 10:24:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1623925480000|2021-06-17 10:24:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1623925500000|2021-06-17 10:25:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1623925580000|2021-06-17 10:26:20|2418.3|2412.3|2419|2413|2419|2413|2418.3|2412.3|3
1623925590000|2021-06-17 10:26:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623925660000|2021-06-17 10:27:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1623925670000|2021-06-17 10:27:50|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1623925680000|2021-06-17 10:28:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623925690000|2021-06-17 10:28:10|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1623925700000|2021-06-17 10:28:20|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|2
1623925720000|2021-06-17 10:28:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1623925790000|2021-06-17 10:29:50|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1623925800000|2021-06-17 10:30:00|2420|2414|2419.3|2413.3|2420|2414|2419.3|2413.3|2
1623925820000|2021-06-17 10:30:20|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1623925830000|2021-06-17 10:30:30|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1623925870000|2021-06-17 10:31:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623925890000|2021-06-17 10:31:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623925940000|2021-06-17 10:32:20|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2419.5|2413.5|3
1623925950000|2021-06-17 10:32:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623925990000|2021-06-17 10:33:10|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|2
1623926020000|2021-06-17 10:33:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1623926090000|2021-06-17 10:34:50|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1623926230000|2021-06-17 10:37:10|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1623926280000|2021-06-17 10:38:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623926290000|2021-06-17 10:38:10|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|2
1623926300000|2021-06-17 10:38:20|2420.3|2414.3|2419|2413|2420.3|2414.3|2419|2413|3
1623926330000|2021-06-17 10:38:50|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1623926370000|2021-06-17 10:39:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623926400000|2021-06-17 10:40:00|2420|2414|2419.8|2413.8|2420|2414|2419.5|2413.5|3
1623926530000|2021-06-17 10:42:10|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1623926550000|2021-06-17 10:42:30|2417.5|2411.5|2418.5|2412.5|2418.5|2412.5|2417.5|2411.5|2
1623926600000|2021-06-17 10:43:20|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1623926610000|2021-06-17 10:43:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1623926620000|2021-06-17 10:43:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1623926630000|2021-06-17 10:43:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1623926710000|2021-06-17 10:45:10|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|2
1623926720000|2021-06-17 10:45:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1623926760000|2021-06-17 10:46:00|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1623926820000|2021-06-17 10:47:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1623926900000|2021-06-17 10:48:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1623926920000|2021-06-17 10:48:40|2417.8|2411.8|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|3
1623926930000|2021-06-17 10:48:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1623926970000|2021-06-17 10:49:30|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1623927030000|2021-06-17 10:50:30|2417|2411|2416.8|2410.8|2417|2411|2416.5|2410.5|3
1623927050000|2021-06-17 10:50:50|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1623927170000|2021-06-17 10:52:50|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1623927190000|2021-06-17 10:53:10|2416.8|2410.8|2415.8|2409.8|2416.8|2410.8|2415.8|2409.8|2
1623927210000|2021-06-17 10:53:30|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1623927220000|2021-06-17 10:53:40|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1623927230000|2021-06-17 10:53:50|2415|2409|2415|2409|2415|2409|2415|2409|1
1623927240000|2021-06-17 10:54:00|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1623927250000|2021-06-17 10:54:10|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1623927260000|2021-06-17 10:54:20|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1623927270000|2021-06-17 10:54:30|2415|2409|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|3
1623927290000|2021-06-17 10:54:50|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1623927300000|2021-06-17 10:55:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1623927310000|2021-06-17 10:55:10|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|2
1623927360000|2021-06-17 10:56:00|2416.5|2410.5|2417|2411|2417|2411|2416.5|2410.5|2
1623927390000|2021-06-17 10:56:30|2417.3|2411.3|2417.8|2411.8|2417.8|2411.8|2417.3|2411.3|3
1623927400000|2021-06-17 10:56:40|2418|2412|2418|2412|2418|2412|2418|2412|1
1623927450000|2021-06-17 10:57:30|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|2
1623927470000|2021-06-17 10:57:50|2419|2413|2419|2413|2419|2413|2419|2413|1
1623927500000|2021-06-17 10:58:20|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623927510000|2021-06-17 10:58:30|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|3
1623927520000|2021-06-17 10:58:40|2420.5|2414.5|2419|2413|2420.5|2414.5|2419|2413|3
1623927530000|2021-06-17 10:58:50|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1623927550000|2021-06-17 10:59:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623927560000|2021-06-17 10:59:20|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1623927570000|2021-06-17 10:59:30|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1623927650000|2021-06-17 11:00:50|2419.5|2413.5|2419|2413|2419.5|2413.5|2419|2413|2
1623927670000|2021-06-17 11:01:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623927720000|2021-06-17 11:02:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|3
1623927730000|2021-06-17 11:02:10|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1623927740000|2021-06-17 11:02:20|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1623927750000|2021-06-17 11:02:30|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1623927760000|2021-06-17 11:02:40|2421.8|2415.8|2422.5|2416.5|2422.5|2416.5|2421.8|2415.8|3
1623927770000|2021-06-17 11:02:50|2422.8|2416.8|2421.5|2415.5|2422.8|2416.8|2421.5|2415.5|4
1623927780000|2021-06-17 11:03:00|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|3
1623927790000|2021-06-17 11:03:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1623927800000|2021-06-17 11:03:20|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1623927810000|2021-06-17 11:03:30|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1623927820000|2021-06-17 11:03:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1623927830000|2021-06-17 11:03:50|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1623927840000|2021-06-17 11:04:00|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|4
1623927910000|2021-06-17 11:05:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1623927920000|2021-06-17 11:05:20|2421|2415|2421.5|2415.5|2421.8|2415.8|2421|2415|5
1623927950000|2021-06-17 11:05:50|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1623927960000|2021-06-17 11:06:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1623927980000|2021-06-17 11:06:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1623927990000|2021-06-17 11:06:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1623928020000|2021-06-17 11:07:00|2421.3|2415.3|2420.8|2414.8|2421.5|2415.5|2420.8|2414.8|3
1623928030000|2021-06-17 11:07:10|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1623928040000|2021-06-17 11:07:20|2421|2415|2421|2415|2421|2415|2421|2415|1
1623928050000|2021-06-17 11:07:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1623928070000|2021-06-17 11:07:50|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1623928120000|2021-06-17 11:08:40|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421|2415|3
1623928150000|2021-06-17 11:09:10|2421|2415|2421|2415|2421|2415|2421|2415|1
1623928160000|2021-06-17 11:09:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1623928180000|2021-06-17 11:09:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1623928210000|2021-06-17 11:10:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1623928220000|2021-06-17 11:10:20|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1623928240000|2021-06-17 11:10:40|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1623928300000|2021-06-17 11:11:40|2421|2415|2421|2415|2421|2415|2421|2415|1
1623928340000|2021-06-17 11:12:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1623928370000|2021-06-17 11:12:50|2420.5|2414.5|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|4
1623928380000|2021-06-17 11:13:00|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1623928390000|2021-06-17 11:13:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1623928420000|2021-06-17 11:13:40|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|2
1623928440000|2021-06-17 11:14:00|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|3
1623928470000|2021-06-17 11:14:30|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1623928480000|2021-06-17 11:14:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1623928490000|2021-06-17 11:14:50|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1623928500000|2021-06-17 11:15:00|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1623928510000|2021-06-17 11:15:10|2421.3|2415.3|2422.3|2416.3|2422.3|2416.3|2421.3|2415.3|3
1623928610000|2021-06-17 11:16:50|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1623928620000|2021-06-17 11:17:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1623928670000|2021-06-17 11:17:50|2421.3|2415.3|2419.8|2413.8|2421.3|2415.3|2419.8|2413.8|2
1623928690000|2021-06-17 11:18:10|2420|2414|2420.5|2414.5|2420.5|2414.5|2420|2414|3
1623928710000|2021-06-17 11:18:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1623928730000|2021-06-17 11:18:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1623928740000|2021-06-17 11:19:00|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1623928760000|2021-06-17 11:19:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1623928780000|2021-06-17 11:19:40|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1623928810000|2021-06-17 11:20:10|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1623928820000|2021-06-17 11:20:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1623928870000|2021-06-17 11:21:10|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1623928880000|2021-06-17 11:21:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1623928920000|2021-06-17 11:22:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1623928930000|2021-06-17 11:22:10|2420.8|2414.8|2420|2414|2420.8|2414.8|2420|2414|2
1623928940000|2021-06-17 11:22:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623928960000|2021-06-17 11:22:40|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1623928980000|2021-06-17 11:23:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1623929010000|2021-06-17 11:23:30|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|2
1623929020000|2021-06-17 11:23:40|2421|2415|2421|2415|2421|2415|2421|2415|1
1623929030000|2021-06-17 11:23:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1623929040000|2021-06-17 11:24:00|2420|2414|2420.8|2414.8|2420.8|2414.8|2420|2414|2
1623929050000|2021-06-17 11:24:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1623929060000|2021-06-17 11:24:20|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|3
1623929070000|2021-06-17 11:24:30|2421|2415|2421|2415|2421.3|2415.3|2421|2415|3
1623929080000|2021-06-17 11:24:40|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1623929090000|2021-06-17 11:24:50|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1623929100000|2021-06-17 11:25:00|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|3
1623929110000|2021-06-17 11:25:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1623929150000|2021-06-17 11:25:50|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|3
1623929160000|2021-06-17 11:26:00|2419|2413|2419|2413|2419|2413|2419|2413|1
1623929170000|2021-06-17 11:26:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623929180000|2021-06-17 11:26:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1623929190000|2021-06-17 11:26:30|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|3
1623929200000|2021-06-17 11:26:40|2419.3|2413.3|2419.5|2413.5|2420|2414|2419.3|2413.3|4
1623929220000|2021-06-17 11:27:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1623929300000|2021-06-17 11:28:20|2419.3|2413.3|2419|2413|2419.3|2413.3|2418.8|2412.8|4
1623929310000|2021-06-17 11:28:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1623929320000|2021-06-17 11:28:40|2419|2413|2419.8|2413.8|2419.8|2413.8|2419|2413|2
1623929330000|2021-06-17 11:28:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1623929340000|2021-06-17 11:29:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623929350000|2021-06-17 11:29:10|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1623929360000|2021-06-17 11:29:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1623929470000|2021-06-17 11:31:10|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|2
1623929510000|2021-06-17 11:31:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623929520000|2021-06-17 11:32:00|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1623929530000|2021-06-17 11:32:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1623929540000|2021-06-17 11:32:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623929550000|2021-06-17 11:32:30|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1623929570000|2021-06-17 11:32:50|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1623929580000|2021-06-17 11:33:00|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1623929660000|2021-06-17 11:34:20|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1623929680000|2021-06-17 11:34:40|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1623929710000|2021-06-17 11:35:10|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1623929720000|2021-06-17 11:35:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1623929820000|2021-06-17 11:37:00|2420|2414|2420.5|2414.5|2420.5|2414.5|2420|2414|4
1623929830000|2021-06-17 11:37:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1623929840000|2021-06-17 11:37:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1623929850000|2021-06-17 11:37:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|3
1623929860000|2021-06-17 11:37:40|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|2
1623929870000|2021-06-17 11:37:50|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1623929880000|2021-06-17 11:38:00|2419.3|2413.3|2419|2413|2419.3|2413.3|2418.8|2412.8|4
1623929900000|2021-06-17 11:38:20|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1623929970000|2021-06-17 11:39:30|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|2
1623930000000|2021-06-17 11:40:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1623930020000|2021-06-17 11:40:20|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1623930080000|2021-06-17 11:41:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1623930180000|2021-06-17 11:43:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1623930210000|2021-06-17 11:43:30|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1623930230000|2021-06-17 11:43:50|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1623930270000|2021-06-17 11:44:30|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1623930300000|2021-06-17 11:45:00|2419|2413|2419|2413|2419.5|2413.5|2419|2413|3
1623930360000|2021-06-17 11:46:00|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1623930370000|2021-06-17 11:46:10|2418.3|2412.3|2417.5|2411.5|2418.3|2412.3|2417.5|2411.5|3
1623930390000|2021-06-17 11:46:30|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1623930400000|2021-06-17 11:46:40|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1623930410000|2021-06-17 11:46:50|2418|2412|2418|2412|2418|2412|2418|2412|1
1623930420000|2021-06-17 11:47:00|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1623930440000|2021-06-17 11:47:20|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|3
1623930460000|2021-06-17 11:47:40|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1623930470000|2021-06-17 11:47:50|2417|2411|2417|2411|2417|2411|2417|2411|1
1623930480000|2021-06-17 11:48:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1623930510000|2021-06-17 11:48:30|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1623930520000|2021-06-17 11:48:40|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1623930540000|2021-06-17 11:49:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1623930550000|2021-06-17 11:49:10|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1623930560000|2021-06-17 11:49:20|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1623930600000|2021-06-17 11:50:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1623930630000|2021-06-17 11:50:30|2418|2412|2418|2412|2418|2412|2418|2412|1
1623930670000|2021-06-17 11:51:10|2417.8|2411.8|2417.3|2411.3|2417.8|2411.8|2417.3|2411.3|3
1623930680000|2021-06-17 11:51:20|2417|2411|2415.3|2409.3|2417|2411|2415.3|2409.3|5
1623930690000|2021-06-17 11:51:30|2414.8|2408.8|2414.3|2408.3|2414.8|2408.8|2414|2408|3
1623930700000|2021-06-17 11:51:40|2413.5|2407.5|2414|2408|2414.3|2408.3|2413.5|2407.5|3
1623930710000|2021-06-17 11:51:50|2414.3|2408.3|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|7
1623930720000|2021-06-17 11:52:00|2415|2409|2415|2409|2415|2409|2415|2409|1
1623930730000|2021-06-17 11:52:10|2414.8|2408.8|2412|2406|2414.8|2408.8|2412|2406|7
1623930740000|2021-06-17 11:52:20|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|4
1623930750000|2021-06-17 11:52:30|2412.3|2406.3|2413.8|2407.8|2414|2408|2412.3|2406.3|5
1623930760000|2021-06-17 11:52:40|2413.5|2407.5|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|3
1623930770000|2021-06-17 11:52:50|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1623930780000|2021-06-17 11:53:00|2412.5|2406.5|2413.3|2407.3|2413.3|2407.3|2412.5|2406.5|2
1623930790000|2021-06-17 11:53:10|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1623930800000|2021-06-17 11:53:20|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1623930810000|2021-06-17 11:53:30|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|3
1623930830000|2021-06-17 11:53:50|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1623930850000|2021-06-17 11:54:10|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1623930880000|2021-06-17 11:54:40|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1623930890000|2021-06-17 11:54:50|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1623930900000|2021-06-17 11:55:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1623930910000|2021-06-17 11:55:10|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1623930920000|2021-06-17 11:55:20|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1623930930000|2021-06-17 11:55:30|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1623930940000|2021-06-17 11:55:40|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1623930950000|2021-06-17 11:55:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|3
1623930960000|2021-06-17 11:56:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1623930970000|2021-06-17 11:56:10|2412.3|2406.3|2411.3|2405.3|2412.3|2406.3|2411.3|2405.3|3
1623930980000|2021-06-17 11:56:20|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|3
1623930990000|2021-06-17 11:56:30|2411|2405|2411|2405|2411|2405|2411|2405|1
1623931000000|2021-06-17 11:56:40|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411|2405|5
1623931010000|2021-06-17 11:56:50|2411.5|2405.5|2411|2405|2411.5|2405.5|2411|2405|3
1623931030000|2021-06-17 11:57:10|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|2
1623931040000|2021-06-17 11:57:20|2411.5|2405.5|2411|2405|2411.8|2405.8|2410.8|2404.8|6
1623931050000|2021-06-17 11:57:30|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2408.5|2402.5|6
1623931060000|2021-06-17 11:57:40|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|7
1623931070000|2021-06-17 11:57:50|2409.3|2403.3|2409.8|2403.8|2410|2404|2409.3|2403.3|3
1623931080000|2021-06-17 11:58:00|2410|2404|2409.3|2403.3|2410|2404|2409.3|2403.3|3
1623931090000|2021-06-17 11:58:10|2409|2403|2408|2402|2409.3|2403.3|2408|2402|6
1623931100000|2021-06-17 11:58:20|2407.8|2401.8|2408|2402|2408|2402|2407.5|2401.5|6
1623931110000|2021-06-17 11:58:30|2408.3|2402.3|2408|2402|2408.5|2402.5|2408|2402|4
1623931130000|2021-06-17 11:58:50|2407.5|2401.5|2407.8|2401.8|2408|2402|2407.5|2401.5|3
1623931140000|2021-06-17 11:59:00|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|5
1623931150000|2021-06-17 11:59:10|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1623931160000|2021-06-17 11:59:20|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.8|2401.8|3
1623931170000|2021-06-17 11:59:30|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|2
1623931180000|2021-06-17 11:59:40|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|3
1623931190000|2021-06-17 11:59:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1623931200000|2021-06-17 12:00:00|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|4
1623931210000|2021-06-17 12:00:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1623931220000|2021-06-17 12:00:20|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|6
1623931230000|2021-06-17 12:00:30|2409.3|2403.3|2410|2404|2410|2404|2409.3|2403.3|4
1623931240000|2021-06-17 12:00:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623931250000|2021-06-17 12:00:50|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1623931260000|2021-06-17 12:01:00|2409.5|2403.5|2406.8|2400.8|2409.5|2403.5|2406.8|2400.8|8
1623931270000|2021-06-17 12:01:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|5
1623931280000|2021-06-17 12:01:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1623931290000|2021-06-17 12:01:30|2405.5|2399.5|2406.3|2400.3|2406.3|2400.3|2405.5|2399.5|3
1623931300000|2021-06-17 12:01:40|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|3
1623931310000|2021-06-17 12:01:50|2405.8|2399.8|2407.5|2401.5|2407.5|2401.5|2405.3|2399.3|4
1623931320000|2021-06-17 12:02:00|2407.8|2401.8|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|4
1623931330000|2021-06-17 12:02:10|2408|2402|2408.8|2402.8|2408.8|2402.8|2408|2402|4
1623931360000|2021-06-17 12:02:40|2409|2403|2409.8|2403.8|2410.3|2404.3|2409|2403|3
1623931370000|2021-06-17 12:02:50|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1623931390000|2021-06-17 12:03:10|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1623931400000|2021-06-17 12:03:20|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1623931420000|2021-06-17 12:03:40|2409|2403|2409|2403|2409|2403|2409|2403|1
1623931430000|2021-06-17 12:03:50|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1623931440000|2021-06-17 12:04:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1623931450000|2021-06-17 12:04:10|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1623931460000|2021-06-17 12:04:20|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|3
1623931470000|2021-06-17 12:04:30|2407.5|2401.5|2408|2402|2408|2402|2407.3|2401.3|4
1623931480000|2021-06-17 12:04:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|4
1623931490000|2021-06-17 12:04:50|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1623931500000|2021-06-17 12:05:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1623931510000|2021-06-17 12:05:10|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1623931520000|2021-06-17 12:05:20|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.5|2402.5|5
1623931530000|2021-06-17 12:05:30|2409.5|2403.5|2408.5|2402.5|2409.5|2403.5|2408.5|2402.5|4
1623931550000|2021-06-17 12:05:50|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|3
1623931570000|2021-06-17 12:06:10|2408|2402|2408|2402|2408|2402|2408|2402|1
1623931580000|2021-06-17 12:06:20|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1623931590000|2021-06-17 12:06:30|2408.8|2402.8|2409.8|2403.8|2409.8|2403.8|2408.8|2402.8|7
1623931600000|2021-06-17 12:06:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1623931630000|2021-06-17 12:07:10|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409|2403|4
1623931640000|2021-06-17 12:07:20|2410|2404|2410|2404|2410.3|2404.3|2410|2404|3
1623931670000|2021-06-17 12:07:50|2410.3|2404.3|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|3
1623931680000|2021-06-17 12:08:00|2410|2404|2408.3|2402.3|2410|2404|2408|2402|8
1623931700000|2021-06-17 12:08:20|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1623931720000|2021-06-17 12:08:40|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1623931730000|2021-06-17 12:08:50|2409|2403|2410|2404|2410.5|2404.5|2409|2403|4
1623931750000|2021-06-17 12:09:10|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|2
1623931770000|2021-06-17 12:09:30|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1623931790000|2021-06-17 12:09:50|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|3
1623931800000|2021-06-17 12:10:00|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|5
1623931810000|2021-06-17 12:10:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1623931820000|2021-06-17 12:10:20|2410|2404|2410|2404|2410.3|2404.3|2410|2404|3
1623931830000|2021-06-17 12:10:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1623931840000|2021-06-17 12:10:40|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1623931850000|2021-06-17 12:10:50|2409.8|2403.8|2410|2404|2410.3|2404.3|2409.8|2403.8|3
1623931870000|2021-06-17 12:11:10|2410.3|2404.3|2409.5|2403.5|2410.5|2404.5|2409.5|2403.5|5
1623931890000|2021-06-17 12:11:30|2409.8|2403.8|2410.5|2404.5|2410.5|2404.5|2409.8|2403.8|4
1623931910000|2021-06-17 12:11:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623931920000|2021-06-17 12:12:00|2410.5|2404.5|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|3
1623931930000|2021-06-17 12:12:10|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1623931940000|2021-06-17 12:12:20|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1623931970000|2021-06-17 12:12:50|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|2
1623931980000|2021-06-17 12:13:00|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1623931990000|2021-06-17 12:13:10|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1623932010000|2021-06-17 12:13:30|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1623932030000|2021-06-17 12:13:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1623932070000|2021-06-17 12:14:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1623932080000|2021-06-17 12:14:40|2411.5|2405.5|2411|2405|2411.5|2405.5|2411|2405|3
1623932100000|2021-06-17 12:15:00|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|3
1623932130000|2021-06-17 12:15:30|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1623932140000|2021-06-17 12:15:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1623932150000|2021-06-17 12:15:50|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1623932160000|2021-06-17 12:16:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1623932170000|2021-06-17 12:16:10|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1623932180000|2021-06-17 12:16:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1623932190000|2021-06-17 12:16:30|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1623932210000|2021-06-17 12:16:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1623932220000|2021-06-17 12:17:00|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411|2405|4
1623932240000|2021-06-17 12:17:20|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1623932250000|2021-06-17 12:17:30|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1623932280000|2021-06-17 12:18:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1623932290000|2021-06-17 12:18:10|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1623932320000|2021-06-17 12:18:40|2412|2406|2411.3|2405.3|2412|2406|2411.3|2405.3|3
1623932330000|2021-06-17 12:18:50|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1623932340000|2021-06-17 12:19:00|2410.8|2404.8|2409.3|2403.3|2410.8|2404.8|2409.3|2403.3|6
1623932350000|2021-06-17 12:19:10|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1623932370000|2021-06-17 12:19:30|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|2
1623932380000|2021-06-17 12:19:40|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|2
1623932390000|2021-06-17 12:19:50|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1623932400000|2021-06-17 12:20:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1623932420000|2021-06-17 12:20:20|2407.8|2401.8|2408.5|2402.5|2408.8|2402.8|2407.8|2401.8|3
1623932430000|2021-06-17 12:20:30|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|4
1623932440000|2021-06-17 12:20:40|2407.8|2401.8|2409|2403|2409|2403|2407.8|2401.8|3
1623932450000|2021-06-17 12:20:50|2408.8|2402.8|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|4
1623932460000|2021-06-17 12:21:00|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1623932470000|2021-06-17 12:21:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1623932490000|2021-06-17 12:21:30|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1623932500000|2021-06-17 12:21:40|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1623932520000|2021-06-17 12:22:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1623932540000|2021-06-17 12:22:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1623932550000|2021-06-17 12:22:30|2408.8|2402.8|2409.8|2403.8|2409.8|2403.8|2408.8|2402.8|4
1623932560000|2021-06-17 12:22:40|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1623932570000|2021-06-17 12:22:50|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1623932580000|2021-06-17 12:23:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1623932590000|2021-06-17 12:23:10|2408|2402|2407.5|2401.5|2408|2402|2407.3|2401.3|4
1623932600000|2021-06-17 12:23:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1623932620000|2021-06-17 12:23:40|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1623932670000|2021-06-17 12:24:30|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407|2401|5
1623932680000|2021-06-17 12:24:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1623932690000|2021-06-17 12:24:50|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|2
1623932700000|2021-06-17 12:25:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1623932710000|2021-06-17 12:25:10|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1623932730000|2021-06-17 12:25:30|2408.8|2402.8|2408.5|2402.5|2409|2403|2408.5|2402.5|4
1623932740000|2021-06-17 12:25:40|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1623932760000|2021-06-17 12:26:00|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1623932770000|2021-06-17 12:26:10|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|2
1623932790000|2021-06-17 12:26:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|3
1623932820000|2021-06-17 12:27:00|2408|2402|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|3
1623932850000|2021-06-17 12:27:30|2407.3|2401.3|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|4
1623932860000|2021-06-17 12:27:40|2407.8|2401.8|2408|2402|2408.3|2402.3|2407.8|2401.8|3
1623932870000|2021-06-17 12:27:50|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|2
1623932890000|2021-06-17 12:28:10|2407.3|2401.3|2408|2402|2408|2402|2407.3|2401.3|2
1623932900000|2021-06-17 12:28:20|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1623932910000|2021-06-17 12:28:30|2408|2402|2408|2402|2408|2402|2407.8|2401.8|3
1623932920000|2021-06-17 12:28:40|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|4
1623932930000|2021-06-17 12:28:50|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1623932990000|2021-06-17 12:29:50|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1623933000000|2021-06-17 12:30:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1623933010000|2021-06-17 12:30:10|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1623933040000|2021-06-17 12:30:40|2407.8|2401.8|2408|2402|2408.3|2402.3|2407.8|2401.8|5
1623933050000|2021-06-17 12:30:50|2408.3|2402.3|2409.8|2403.8|2410|2404|2408.3|2402.3|4
1623933060000|2021-06-17 12:31:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1623933070000|2021-06-17 12:31:10|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1623933110000|2021-06-17 12:31:50|2410.3|2404.3|2409|2403|2410.3|2404.3|2409|2403|4
1623933130000|2021-06-17 12:32:10|2409.3|2403.3|2410.3|2404.3|2410.3|2404.3|2409.3|2403.3|4
1623933140000|2021-06-17 12:32:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1623933150000|2021-06-17 12:32:30|2410.8|2404.8|2409.3|2403.3|2410.8|2404.8|2409|2403|5
1623933160000|2021-06-17 12:32:40|2409.8|2403.8|2408.8|2402.8|2409.8|2403.8|2408.8|2402.8|4
1623933170000|2021-06-17 12:32:50|2409|2403|2409|2403|2409|2403|2409|2403|1
1623933180000|2021-06-17 12:33:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1623933200000|2021-06-17 12:33:20|2408.5|2402.5|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|4
1623933210000|2021-06-17 12:33:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1623933220000|2021-06-17 12:33:40|2408|2402|2408|2402|2408|2402|2408|2402|1
1623933230000|2021-06-17 12:33:50|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1623933240000|2021-06-17 12:34:00|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|6
1623933260000|2021-06-17 12:34:20|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1623933270000|2021-06-17 12:34:30|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1623933280000|2021-06-17 12:34:40|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|2
1623933290000|2021-06-17 12:34:50|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1623933300000|2021-06-17 12:35:00|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|3
1623933310000|2021-06-17 12:35:10|2408.8|2402.8|2410|2404|2410|2404|2408.8|2402.8|4
1623933320000|2021-06-17 12:35:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623933330000|2021-06-17 12:35:30|2411.5|2405.5|2412.5|2406.5|2412.5|2406.5|2411.5|2405.5|5
1623933360000|2021-06-17 12:36:00|2412.3|2406.3|2411.5|2405.5|2412.3|2406.3|2411.5|2405.5|2
1623933370000|2021-06-17 12:36:10|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1623933390000|2021-06-17 12:36:30|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1623933400000|2021-06-17 12:36:40|2412|2406|2411.5|2405.5|2412|2406|2411.5|2405.5|3
1623933410000|2021-06-17 12:36:50|2411.8|2405.8|2412|2406|2413|2407|2411.8|2405.8|3
1623933420000|2021-06-17 12:37:00|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|2
1623933430000|2021-06-17 12:37:10|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411|2405|3
1623933440000|2021-06-17 12:37:20|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|2
1623933450000|2021-06-17 12:37:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1623933470000|2021-06-17 12:37:50|2411|2405|2411|2405|2411.3|2405.3|2411|2405|3
1623933480000|2021-06-17 12:38:00|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623933490000|2021-06-17 12:38:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1623933510000|2021-06-17 12:38:30|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623933530000|2021-06-17 12:38:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1623933550000|2021-06-17 12:39:10|2411.5|2405.5|2411|2405|2411.5|2405.5|2411|2405|2
1623933560000|2021-06-17 12:39:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623933570000|2021-06-17 12:39:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1623933590000|2021-06-17 12:39:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623933600000|2021-06-17 12:40:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|4
1623933610000|2021-06-17 12:40:10|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1623933620000|2021-06-17 12:40:20|2411|2405|2411|2405|2411|2405|2411|2405|1
1623933640000|2021-06-17 12:40:40|2410.8|2404.8|2412.3|2406.3|2412.3|2406.3|2410.8|2404.8|4
1623933670000|2021-06-17 12:41:10|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1623933680000|2021-06-17 12:41:20|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1623933690000|2021-06-17 12:41:30|2412.5|2406.5|2411.8|2405.8|2412.8|2406.8|2411.8|2405.8|6
1623933720000|2021-06-17 12:42:00|2412|2406|2412|2406|2412|2406|2411.8|2405.8|3
1623933740000|2021-06-17 12:42:20|2411.8|2405.8|2410|2404|2411.8|2405.8|2410|2404|6
1623933750000|2021-06-17 12:42:30|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|2
1623933760000|2021-06-17 12:42:40|2410.5|2404.5|2410|2404|2410.5|2404.5|2410|2404|3
1623933770000|2021-06-17 12:42:50|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1623933800000|2021-06-17 12:43:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1623933810000|2021-06-17 12:43:30|2409.5|2403.5|2409|2403|2409.5|2403.5|2408.8|2402.8|5
1623933820000|2021-06-17 12:43:40|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|2
1623933830000|2021-06-17 12:43:50|2409|2403|2409|2403|2409|2403|2409|2403|1
1623933840000|2021-06-17 12:44:00|2408.8|2402.8|2407.5|2401.5|2408.8|2402.8|2407.5|2401.5|2
1623933860000|2021-06-17 12:44:20|2407.3|2401.3|2408|2402|2408|2402|2407|2401|4
1623933870000|2021-06-17 12:44:30|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1623933880000|2021-06-17 12:44:40|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|2
1623933890000|2021-06-17 12:44:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1623933910000|2021-06-17 12:45:10|2407.3|2401.3|2408.5|2402.5|2408.5|2402.5|2407.3|2401.3|3
1623933920000|2021-06-17 12:45:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1623933930000|2021-06-17 12:45:30|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1623933940000|2021-06-17 12:45:40|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|2
1623933960000|2021-06-17 12:46:00|2407|2401|2407.5|2401.5|2407.5|2401.5|2407|2401|2
1623934020000|2021-06-17 12:47:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407|2401|6
1623934040000|2021-06-17 12:47:20|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|3
1623934050000|2021-06-17 12:47:30|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1623934070000|2021-06-17 12:47:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1623934080000|2021-06-17 12:48:00|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.8|2401.8|3
1623934090000|2021-06-17 12:48:10|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1623934100000|2021-06-17 12:48:20|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1623934110000|2021-06-17 12:48:30|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|2
1623934120000|2021-06-17 12:48:40|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1623934160000|2021-06-17 12:49:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1623934170000|2021-06-17 12:49:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1623934180000|2021-06-17 12:49:40|2408.8|2402.8|2407.8|2401.8|2408.8|2402.8|2407.5|2401.5|6
1623934190000|2021-06-17 12:49:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1623934200000|2021-06-17 12:50:00|2407.8|2401.8|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|3
1623934210000|2021-06-17 12:50:10|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1623934220000|2021-06-17 12:50:20|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1623934230000|2021-06-17 12:50:30|2407.3|2401.3|2407.8|2401.8|2408.3|2402.3|2407.3|2401.3|4
1623934240000|2021-06-17 12:50:40|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1623934250000|2021-06-17 12:50:50|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1623934280000|2021-06-17 12:51:20|2408|2402|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|3
1623934300000|2021-06-17 12:51:40|2408.5|2402.5|2408|2402|2408.8|2402.8|2408|2402|3
1623934310000|2021-06-17 12:51:50|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1623934320000|2021-06-17 12:52:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1623934330000|2021-06-17 12:52:10|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1623934340000|2021-06-17 12:52:20|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1623934360000|2021-06-17 12:52:40|2408|2402|2408.5|2402.5|2408.8|2402.8|2408|2402|4
1623934370000|2021-06-17 12:52:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2407.5|2401.5|5
1623934380000|2021-06-17 12:53:00|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|3
1623934400000|2021-06-17 12:53:20|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|4
1623934410000|2021-06-17 12:53:30|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|4
1623934420000|2021-06-17 12:53:40|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1623934430000|2021-06-17 12:53:50|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|2
1623934440000|2021-06-17 12:54:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1623934450000|2021-06-17 12:54:10|2410.3|2404.3|2411|2405|2411|2405|2410.3|2404.3|4
1623934460000|2021-06-17 12:54:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623934470000|2021-06-17 12:54:30|2411|2405|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|3
1623934480000|2021-06-17 12:54:40|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410|2404|5
1623934490000|2021-06-17 12:54:50|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|2
1623934500000|2021-06-17 12:55:00|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623934510000|2021-06-17 12:55:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1623934520000|2021-06-17 12:55:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623934540000|2021-06-17 12:55:40|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1623934550000|2021-06-17 12:55:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1623934560000|2021-06-17 12:56:00|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1623934570000|2021-06-17 12:56:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623934580000|2021-06-17 12:56:20|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1623934590000|2021-06-17 12:56:30|2411|2405|2411|2405|2411|2405|2411|2405|1
1623934620000|2021-06-17 12:57:00|2410.8|2404.8|2410.8|2404.8|2411|2405|2410.8|2404.8|3
1623934640000|2021-06-17 12:57:20|2411|2405|2411|2405|2411|2405|2411|2405|1
1623934650000|2021-06-17 12:57:30|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623934660000|2021-06-17 12:57:40|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1623934670000|2021-06-17 12:57:50|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1623934710000|2021-06-17 12:58:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1623934720000|2021-06-17 12:58:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1623934740000|2021-06-17 12:59:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1623934750000|2021-06-17 12:59:10|2411.3|2405.3|2410.5|2404.5|2411.3|2405.3|2410.5|2404.5|2
1623934760000|2021-06-17 12:59:20|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1623934770000|2021-06-17 12:59:30|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|3
1623934780000|2021-06-17 12:59:40|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1623934790000|2021-06-17 12:59:50|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1623934800000|2021-06-17 13:00:00|2408.8|2402.8|2410|2404|2410.5|2404.5|2408.8|2402.8|12
1623934810000|2021-06-17 13:00:10|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2409.5|2403.5|9
1623934820000|2021-06-17 13:00:20|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1623934830000|2021-06-17 13:00:30|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2410|2404|9
1623934840000|2021-06-17 13:00:40|2410.5|2404.5|2411.8|2405.8|2412.3|2406.3|2410.5|2404.5|8
1623934850000|2021-06-17 13:00:50|2411.5|2405.5|2410.3|2404.3|2411.5|2405.5|2410.3|2404.3|6
1623934860000|2021-06-17 13:01:00|2409.5|2403.5|2410.5|2404.5|2410.5|2404.5|2409.5|2403.5|5
1623934870000|2021-06-17 13:01:10|2410.3|2404.3|2410.8|2404.8|2411|2405|2410.3|2404.3|5
1623934880000|2021-06-17 13:01:20|2411|2405|2411|2405|2411|2405|2410.8|2404.8|3
1623934890000|2021-06-17 13:01:30|2410.8|2404.8|2411|2405|2411.3|2405.3|2410.8|2404.8|5
1623934900000|2021-06-17 13:01:40|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2409.8|2403.8|10
1623934910000|2021-06-17 13:01:50|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|3
1623934940000|2021-06-17 13:02:20|2411.5|2405.5|2411|2405|2411.5|2405.5|2410.5|2404.5|5
1623934950000|2021-06-17 13:02:30|2410.3|2404.3|2409.5|2403.5|2410.3|2404.3|2409.5|2403.5|8
1623934960000|2021-06-17 13:02:40|2409.8|2403.8|2409.8|2403.8|2410|2404|2409.8|2403.8|5
1623934970000|2021-06-17 13:02:50|2410|2404|2410.3|2404.3|2410.5|2404.5|2410|2404|4
1623934990000|2021-06-17 13:03:10|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.5|2401.5|7
1623935000000|2021-06-17 13:03:20|2408|2402|2407.8|2401.8|2408|2402|2407.5|2401.5|6
1623935020000|2021-06-17 13:03:40|2408.3|2402.3|2409.8|2403.8|2409.8|2403.8|2408.3|2402.3|6
1623935030000|2021-06-17 13:03:50|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|3
1623935040000|2021-06-17 13:04:00|2409.3|2403.3|2409|2403|2409.3|2403.3|2408.8|2402.8|4
1623935060000|2021-06-17 13:04:20|2408.8|2402.8|2408.3|2402.3|2409|2403|2408.3|2402.3|3
1623935070000|2021-06-17 13:04:30|2407.8|2401.8|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|5
1623935080000|2021-06-17 13:04:40|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1623935090000|2021-06-17 13:04:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1623935100000|2021-06-17 13:05:00|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1623935120000|2021-06-17 13:05:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1623935130000|2021-06-17 13:05:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1623935140000|2021-06-17 13:05:40|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2406.5|2400.5|5
1623935150000|2021-06-17 13:05:50|2407|2401|2407|2401|2407.3|2401.3|2407|2401|3
1623935160000|2021-06-17 13:06:00|2407.3|2401.3|2404.8|2398.8|2407.5|2401.5|2404.8|2398.8|9
1623935170000|2021-06-17 13:06:10|2404.5|2398.5|2405|2399|2405|2399|2403.8|2397.8|8
1623935180000|2021-06-17 13:06:20|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|2
1623935200000|2021-06-17 13:06:40|2406|2400|2406|2400|2406|2400|2406|2400|1
1623935210000|2021-06-17 13:06:50|2405.8|2399.8|2404.8|2398.8|2405.8|2399.8|2404.8|2398.8|3
1623935220000|2021-06-17 13:07:00|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1623935230000|2021-06-17 13:07:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1623935240000|2021-06-17 13:07:20|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405|2399|3
1623935260000|2021-06-17 13:07:40|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|2
1623935280000|2021-06-17 13:08:00|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|2
1623935300000|2021-06-17 13:08:20|2405.8|2399.8|2405.3|2399.3|2405.8|2399.8|2405.3|2399.3|3
1623935310000|2021-06-17 13:08:30|2405.5|2399.5|2404.8|2398.8|2405.8|2399.8|2404.8|2398.8|5
1623935320000|2021-06-17 13:08:40|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1623935330000|2021-06-17 13:08:50|2404|2398|2401.1|2395.1|2404.5|2398.5|2401.1|2395.1|4
1623935340000|2021-06-17 13:09:00|2400.9|2394.9|2401.8|2395.8|2401.8|2395.8|2400.9|2394.9|4
1623935350000|2021-06-17 13:09:10|2401.5|2395.5|2403|2397|2403|2397|2400.3|2394.3|10
1623935360000|2021-06-17 13:09:20|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1623935370000|2021-06-17 13:09:30|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|3
1623935380000|2021-06-17 13:09:40|2401.3|2395.3|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|3
1623935390000|2021-06-17 13:09:50|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.3|2395.3|5
1623935400000|2021-06-17 13:10:00|2401.8|2395.8|2401.8|2395.8|2402|2396|2401.3|2395.3|11
1623935410000|2021-06-17 13:10:10|2402|2396|2402|2396|2402.3|2396.3|2402|2396|3
1623935420000|2021-06-17 13:10:20|2402.3|2396.3|2402.5|2396.5|2402.5|2396.5|2402|2396|4
1623935430000|2021-06-17 13:10:30|2402.8|2396.8|2402.3|2396.3|2402.8|2396.8|2402|2396|6
1623935440000|2021-06-17 13:10:40|2402.5|2396.5|2404|2398|2404|2398|2402.5|2396.5|8
1623935450000|2021-06-17 13:10:50|2403.8|2397.8|2404|2398|2404.3|2398.3|2403|2397|11
1623935460000|2021-06-17 13:11:00|2403.5|2397.5|2403.5|2397.5|2404|2398|2403.3|2397.3|8
1623935470000|2021-06-17 13:11:10|2402.8|2396.8|2403|2397|2403.3|2397.3|2402|2396|11
1623935480000|2021-06-17 13:11:20|2403.5|2397.5|2403.5|2397.5|2404.3|2398.3|2403.3|2397.3|8
1623935490000|2021-06-17 13:11:30|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1623935500000|2021-06-17 13:11:40|2403.3|2397.3|2402.3|2396.3|2403.3|2397.3|2401.8|2395.8|4
1623935510000|2021-06-17 13:11:50|2402.5|2396.5|2403|2397|2403|2397|2401|2395|8
1623935520000|2021-06-17 13:12:00|2402.8|2396.8|2403.5|2397.5|2403.5|2397.5|2401.5|2395.5|7
1623935530000|2021-06-17 13:12:10|2403.3|2397.3|2403.8|2397.8|2403.8|2397.8|2403.3|2397.3|3
1623935540000|2021-06-17 13:12:20|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404|2398|3
1623935550000|2021-06-17 13:12:30|2404|2398|2403.3|2397.3|2404|2398|2403.3|2397.3|2
1623935560000|2021-06-17 13:12:40|2403|2397|2403|2397|2403|2397|2403|2397|1
1623935570000|2021-06-17 13:12:50|2402.8|2396.8|2402.3|2396.3|2403|2397|2402.3|2396.3|3
1623935580000|2021-06-17 13:13:00|2402.5|2396.5|2403|2397|2403|2397|2402.5|2396.5|5
1623935590000|2021-06-17 13:13:10|2402.8|2396.8|2403|2397|2403|2397|2402.5|2396.5|3
1623935600000|2021-06-17 13:13:20|2402.8|2396.8|2403|2397|2403|2397|2402.8|2396.8|2
1623935610000|2021-06-17 13:13:30|2402.8|2396.8|2403|2397|2403|2397|2402.5|2396.5|4
1623935620000|2021-06-17 13:13:40|2402.8|2396.8|2403|2397|2403|2397|2402.8|2396.8|2
1623935630000|2021-06-17 13:13:50|2403.3|2397.3|2403|2397|2403.3|2397.3|2402.8|2396.8|4
1623935640000|2021-06-17 13:14:00|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403|2397|3
1623935650000|2021-06-17 13:14:10|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1623935660000|2021-06-17 13:14:20|2404|2398|2404.5|2398.5|2404.5|2398.5|2403.8|2397.8|7
1623935670000|2021-06-17 13:14:30|2405|2399|2405.5|2399.5|2405.5|2399.5|2405|2399|2
1623935680000|2021-06-17 13:14:40|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|3
1623935690000|2021-06-17 13:14:50|2405.3|2399.3|2404.5|2398.5|2405.3|2399.3|2404.3|2398.3|11
1623935700000|2021-06-17 13:15:00|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1623935710000|2021-06-17 13:15:10|2404.5|2398.5|2405.8|2399.8|2405.8|2399.8|2404.5|2398.5|8
1623935720000|2021-06-17 13:15:20|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1623935740000|2021-06-17 13:15:40|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1623935750000|2021-06-17 13:15:50|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1623935760000|2021-06-17 13:16:00|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|4
1623935770000|2021-06-17 13:16:10|2407|2401|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|4
1623935780000|2021-06-17 13:16:20|2408|2402|2409.5|2403.5|2409.5|2403.5|2408|2402|5
1623935790000|2021-06-17 13:16:30|2409.8|2403.8|2410|2404|2410|2404|2408.8|2402.8|8
1623935800000|2021-06-17 13:16:40|2409.8|2403.8|2409.5|2403.5|2410.5|2404.5|2409.5|2403.5|6
1623935810000|2021-06-17 13:16:50|2409.8|2403.8|2408.5|2402.5|2409.8|2403.8|2408.5|2402.5|4
1623935820000|2021-06-17 13:17:00|2408.3|2402.3|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|3
1623935830000|2021-06-17 13:17:10|2408.5|2402.5|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|5
1623935840000|2021-06-17 13:17:20|2410|2404|2410|2404|2410|2404|2410|2404|1
1623935850000|2021-06-17 13:17:30|2409.8|2403.8|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|4
1623935880000|2021-06-17 13:18:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1623935890000|2021-06-17 13:18:10|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|3
1623935900000|2021-06-17 13:18:20|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1623935910000|2021-06-17 13:18:30|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|2
1623935920000|2021-06-17 13:18:40|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|4
1623935930000|2021-06-17 13:18:50|2410.5|2404.5|2410.8|2404.8|2411|2405|2410.5|2404.5|3
1623935940000|2021-06-17 13:19:00|2411|2405|2411|2405|2411|2405|2410.8|2404.8|5
1623935950000|2021-06-17 13:19:10|2411.3|2405.3|2411.5|2405.5|2412.3|2406.3|2411.3|2405.3|5
1623935960000|2021-06-17 13:19:20|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|4
1623935970000|2021-06-17 13:19:30|2411.3|2405.3|2411.3|2405.3|2412|2406|2411.3|2405.3|6
1623935980000|2021-06-17 13:19:40|2411|2405|2410.3|2404.3|2411|2405|2410.3|2404.3|2
1623935990000|2021-06-17 13:19:50|2410|2404|2410|2404|2410.3|2404.3|2410|2404|3
1623936000000|2021-06-17 13:20:00|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|2
1623936010000|2021-06-17 13:20:10|2409|2403|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1623936020000|2021-06-17 13:20:20|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1623936030000|2021-06-17 13:20:30|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1623936040000|2021-06-17 13:20:40|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1623936050000|2021-06-17 13:20:50|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1623936060000|2021-06-17 13:21:00|2408.5|2402.5|2409|2403|2409.3|2403.3|2408.3|2402.3|6
1623936070000|2021-06-17 13:21:10|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2409|2403|4
1623936090000|2021-06-17 13:21:30|2409.5|2403.5|2408.5|2402.5|2409.5|2403.5|2408.3|2402.3|6
1623936100000|2021-06-17 13:21:40|2408.8|2402.8|2410.3|2404.3|2410.3|2404.3|2408.8|2402.8|7
1623936110000|2021-06-17 13:21:50|2410.5|2404.5|2411|2405|2411.5|2405.5|2410.5|2404.5|10
1623936120000|2021-06-17 13:22:00|2411.3|2405.3|2412|2406|2412|2406|2411.3|2405.3|5
1623936130000|2021-06-17 13:22:10|2411.8|2405.8|2410.5|2404.5|2411.8|2405.8|2410.5|2404.5|6
1623936140000|2021-06-17 13:22:20|2410.3|2404.3|2411.3|2405.3|2411.3|2405.3|2410.3|2404.3|10
1623936150000|2021-06-17 13:22:30|2411|2405|2411|2405|2411|2405|2411|2405|1
1623936170000|2021-06-17 13:22:50|2410.8|2404.8|2410|2404|2410.8|2404.8|2409|2403|7
1623936180000|2021-06-17 13:23:00|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|3
1623936190000|2021-06-17 13:23:10|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|3
1623936200000|2021-06-17 13:23:20|2411.3|2405.3|2412|2406|2412|2406|2411.3|2405.3|4
1623936210000|2021-06-17 13:23:30|2411.8|2405.8|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|3
1623936220000|2021-06-17 13:23:40|2412.5|2406.5|2411.3|2405.3|2412.5|2406.5|2411.3|2405.3|5
1623936230000|2021-06-17 13:23:50|2411.5|2405.5|2411.8|2405.8|2412.5|2406.5|2411.5|2405.5|7
1623936240000|2021-06-17 13:24:00|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1623936250000|2021-06-17 13:24:10|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1623936260000|2021-06-17 13:24:20|2411.8|2405.8|2410.5|2404.5|2411.8|2405.8|2410|2404|6
1623936270000|2021-06-17 13:24:30|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1623936280000|2021-06-17 13:24:40|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|3
1623936290000|2021-06-17 13:24:50|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|4
1623936300000|2021-06-17 13:25:00|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1623936310000|2021-06-17 13:25:10|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.8|2403.8|2
1623936320000|2021-06-17 13:25:20|2409.5|2403.5|2408.8|2402.8|2409.5|2403.5|2408.5|2402.5|4
1623936330000|2021-06-17 13:25:30|2408.5|2402.5|2408|2402|2408.8|2402.8|2408|2402|3
1623936340000|2021-06-17 13:25:40|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1623936350000|2021-06-17 13:25:50|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407|2401|6
1623936360000|2021-06-17 13:26:00|2407|2401|2406.8|2400.8|2407|2401|2406.5|2400.5|8
1623936380000|2021-06-17 13:26:20|2406.3|2400.3|2407|2401|2407|2401|2406.3|2400.3|4
1623936390000|2021-06-17 13:26:30|2407.3|2401.3|2405.8|2399.8|2407.3|2401.3|2405.8|2399.8|5
1623936400000|2021-06-17 13:26:40|2406|2400|2406|2400|2406|2400|2406|2400|1
1623936410000|2021-06-17 13:26:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1623936420000|2021-06-17 13:27:00|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1623936440000|2021-06-17 13:27:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1623936450000|2021-06-17 13:27:30|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|3
1623936470000|2021-06-17 13:27:50|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|3
1623936480000|2021-06-17 13:28:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1623936490000|2021-06-17 13:28:10|2407|2401|2407|2401|2407|2401|2406.8|2400.8|5
1623936500000|2021-06-17 13:28:20|2406.8|2400.8|2406.8|2400.8|2407|2401|2406.8|2400.8|3
1623936510000|2021-06-17 13:28:30|2407|2401|2407.5|2401.5|2407.5|2401.5|2407|2401|3
1623936520000|2021-06-17 13:28:40|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1623936560000|2021-06-17 13:29:20|2408|2402|2407|2401|2408|2402|2407|2401|3
1623936570000|2021-06-17 13:29:30|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1623936580000|2021-06-17 13:29:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1623936600000|2021-06-17 13:30:00|2406.8|2400.8|2404.5|2398.5|2406.8|2400.8|2404.5|2398.5|7
1623936610000|2021-06-17 13:30:10|2404.8|2398.8|2405.3|2399.3|2405.5|2399.5|2404.8|2398.8|3
1623936620000|2021-06-17 13:30:20|2405.5|2399.5|2406.3|2400.3|2406.5|2400.5|2405.5|2399.5|4
1623936630000|2021-06-17 13:30:30|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1623936640000|2021-06-17 13:30:40|2406.8|2400.8|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|3
1623936650000|2021-06-17 13:30:50|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1623936660000|2021-06-17 13:31:00|2407.3|2401.3|2404|2398|2407.3|2401.3|2404|2398|4
1623936670000|2021-06-17 13:31:10|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1623936680000|2021-06-17 13:31:20|2406.3|2400.3|2408.5|2402.5|2408.5|2402.5|2406.3|2400.3|4
1623936690000|2021-06-17 13:31:30|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1623936700000|2021-06-17 13:31:40|2409.5|2403.5|2407|2401|2409.5|2403.5|2407|2401|5
1623936710000|2021-06-17 13:31:50|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407|2401|4
1623936730000|2021-06-17 13:32:10|2407|2401|2406.3|2400.3|2407.5|2401.5|2406.3|2400.3|6
1623936740000|2021-06-17 13:32:20|2406.5|2400.5|2407|2401|2407|2401|2406.5|2400.5|3
1623936750000|2021-06-17 13:32:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1623936770000|2021-06-17 13:32:50|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1623936780000|2021-06-17 13:33:00|2406.8|2400.8|2408.8|2402.8|2408.8|2402.8|2406.8|2400.8|7
1623936790000|2021-06-17 13:33:10|2409|2403|2409.5|2403.5|2409.8|2403.8|2409|2403|7
1623936800000|2021-06-17 13:33:20|2408.8|2402.8|2409.3|2403.3|2409.5|2403.5|2408.8|2402.8|8
1623936810000|2021-06-17 13:33:30|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|3
1623936820000|2021-06-17 13:33:40|2409.8|2403.8|2410|2404|2410.8|2404.8|2409.5|2403.5|8
1623936830000|2021-06-17 13:33:50|2410.3|2404.3|2411.3|2405.3|2411.5|2405.5|2410.3|2404.3|10
1623936840000|2021-06-17 13:34:00|2410|2404|2412|2406|2412|2406|2410|2404|6
1623936850000|2021-06-17 13:34:10|2411.8|2405.8|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|5
1623936860000|2021-06-17 13:34:20|2412|2406|2412.5|2406.5|2412.5|2406.5|2412|2406|5
1623936870000|2021-06-17 13:34:30|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|4
1623936880000|2021-06-17 13:34:40|2412.3|2406.3|2412|2406|2412.3|2406.3|2411.8|2405.8|4
1623936890000|2021-06-17 13:34:50|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1623936910000|2021-06-17 13:35:10|2412.8|2406.8|2410.8|2404.8|2412.8|2406.8|2410.5|2404.5|11
1623936920000|2021-06-17 13:35:20|2410.5|2404.5|2413.5|2407.5|2413.5|2407.5|2410.5|2404.5|7
1623936930000|2021-06-17 13:35:30|2413.8|2407.8|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|5
1623936940000|2021-06-17 13:35:40|2414|2408|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|4
1623936950000|2021-06-17 13:35:50|2414|2408|2414|2408|2414|2408|2414|2408|1
1623936960000|2021-06-17 13:36:00|2414.3|2408.3|2414.8|2408.8|2415|2409|2414.3|2408.3|4
1623936970000|2021-06-17 13:36:10|2414.5|2408.5|2415.3|2409.3|2415.3|2409.3|2414.5|2408.5|7
1623936980000|2021-06-17 13:36:20|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1623936990000|2021-06-17 13:36:30|2415.5|2409.5|2415.8|2409.8|2416.3|2410.3|2415.5|2409.5|5
1623937000000|2021-06-17 13:36:40|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1623937010000|2021-06-17 13:36:50|2416.5|2410.5|2415.8|2409.8|2416.5|2410.5|2415.3|2409.3|7
1623937020000|2021-06-17 13:37:00|2415.5|2409.5|2415|2409|2415.5|2409.5|2415|2409|3
1623937030000|2021-06-17 13:37:10|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1623937040000|2021-06-17 13:37:20|2414.5|2408.5|2415.3|2409.3|2415.3|2409.3|2414.5|2408.5|3
1623937050000|2021-06-17 13:37:30|2415|2409|2414.5|2408.5|2415|2409|2414.5|2408.5|2
1623937060000|2021-06-17 13:37:40|2414.8|2408.8|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|3
1623937070000|2021-06-17 13:37:50|2415.5|2409.5|2416|2410|2416|2410|2415.5|2409.5|4
1623937090000|2021-06-17 13:38:10|2415.5|2409.5|2415.5|2409.5|2416.3|2410.3|2414.3|2408.3|11
1623937100000|2021-06-17 13:38:20|2415.8|2409.8|2417|2411|2417|2411|2415.8|2409.8|4
1623937110000|2021-06-17 13:38:30|2416.5|2410.5|2414.5|2408.5|2416.5|2410.5|2414.5|2408.5|5
1623937120000|2021-06-17 13:38:40|2415|2409|2415.5|2409.5|2415.5|2409.5|2415|2409|2
1623937130000|2021-06-17 13:38:50|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1623937140000|2021-06-17 13:39:00|2415|2409|2415|2409|2415|2409|2415|2409|1
1623937160000|2021-06-17 13:39:20|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1623937190000|2021-06-17 13:39:50|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|3
1623937200000|2021-06-17 13:40:00|2415.8|2409.8|2416.5|2410.5|2416.5|2410.5|2415.8|2409.8|3
1623937210000|2021-06-17 13:40:10|2416.8|2410.8|2415.8|2409.8|2416.8|2410.8|2415.5|2409.5|6
1623937230000|2021-06-17 13:40:30|2415.5|2409.5|2415|2409|2415.5|2409.5|2415|2409|2
1623937240000|2021-06-17 13:40:40|2414.8|2408.8|2414|2408|2414.8|2408.8|2414|2408|4
1623937250000|2021-06-17 13:40:50|2413.8|2407.8|2412.3|2406.3|2413.8|2407.8|2412.3|2406.3|7
1623937260000|2021-06-17 13:41:00|2412|2406|2411|2405|2412|2406|2410.3|2404.3|4
1623937270000|2021-06-17 13:41:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623937280000|2021-06-17 13:41:20|2411|2405|2412|2406|2412|2406|2410.5|2404.5|6
1623937290000|2021-06-17 13:41:30|2411.8|2405.8|2411.8|2405.8|2412|2406|2411.8|2405.8|3
1623937300000|2021-06-17 13:41:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1623937310000|2021-06-17 13:41:50|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1623937320000|2021-06-17 13:42:00|2412.5|2406.5|2412|2406|2412.5|2406.5|2411.8|2405.8|4
1623937330000|2021-06-17 13:42:10|2411.8|2405.8|2411.8|2405.8|2412|2406|2411.8|2405.8|3
1623937340000|2021-06-17 13:42:20|2412|2406|2412|2406|2412.3|2406.3|2412|2406|3
1623937350000|2021-06-17 13:42:30|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1623937360000|2021-06-17 13:42:40|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1623937370000|2021-06-17 13:42:50|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411|2405|4
1623937380000|2021-06-17 13:43:00|2412|2406|2411.5|2405.5|2412|2406|2411.3|2405.3|5
1623937390000|2021-06-17 13:43:10|2410.8|2404.8|2409|2403|2410.8|2404.8|2408.8|2402.8|8
1623937410000|2021-06-17 13:43:30|2408.5|2402.5|2409.8|2403.8|2409.8|2403.8|2408.5|2402.5|2
1623937420000|2021-06-17 13:43:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1623937430000|2021-06-17 13:43:50|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1623937450000|2021-06-17 13:44:10|2409.3|2403.3|2408.3|2402.3|2409.3|2403.3|2408.3|2402.3|3
1623937470000|2021-06-17 13:44:30|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|5
1623937480000|2021-06-17 13:44:40|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1623937490000|2021-06-17 13:44:50|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|5
1623937500000|2021-06-17 13:45:00|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1623937510000|2021-06-17 13:45:10|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1623937520000|2021-06-17 13:45:20|2406.8|2400.8|2406.5|2400.5|2407.3|2401.3|2406.5|2400.5|8
1623937530000|2021-06-17 13:45:30|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|2
1623937550000|2021-06-17 13:45:50|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1623937560000|2021-06-17 13:46:00|2405.8|2399.8|2407|2401|2407|2401|2405.8|2399.8|2
1623937570000|2021-06-17 13:46:10|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|3
1623937580000|2021-06-17 13:46:20|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|3
1623937590000|2021-06-17 13:46:30|2408.8|2402.8|2409|2403|2409.3|2403.3|2408.5|2402.5|7
1623937600000|2021-06-17 13:46:40|2408.8|2402.8|2409|2403|2409|2403|2408.5|2402.5|4
1623937610000|2021-06-17 13:46:50|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1623937620000|2021-06-17 13:47:00|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|3
1623937630000|2021-06-17 13:47:10|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|3
1623937640000|2021-06-17 13:47:20|2410.8|2404.8|2410.3|2404.3|2411|2405|2410.3|2404.3|4
1623937660000|2021-06-17 13:47:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1623937680000|2021-06-17 13:48:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1623937700000|2021-06-17 13:48:20|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1623937710000|2021-06-17 13:48:30|2411|2405|2409.3|2403.3|2411|2405|2409.3|2403.3|5
1623937720000|2021-06-17 13:48:40|2408.5|2402.5|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|3
1623937730000|2021-06-17 13:48:50|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1623937750000|2021-06-17 13:49:10|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2410.8|2404.8|2
1623937770000|2021-06-17 13:49:30|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|7
1623937780000|2021-06-17 13:49:40|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|3
1623937800000|2021-06-17 13:50:00|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1623937830000|2021-06-17 13:50:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623937840000|2021-06-17 13:50:40|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2408.8|2402.8|6
1623937860000|2021-06-17 13:51:00|2409|2403|2409|2403|2409.3|2403.3|2408.8|2402.8|5
1623937870000|2021-06-17 13:51:10|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|3
1623937880000|2021-06-17 13:51:20|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|2
1623937890000|2021-06-17 13:51:30|2407|2401|2408.3|2402.3|2408.5|2402.5|2406.8|2400.8|5
1623937910000|2021-06-17 13:51:50|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1623937920000|2021-06-17 13:52:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1623937930000|2021-06-17 13:52:10|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1623937960000|2021-06-17 13:52:40|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1623937970000|2021-06-17 13:52:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1623937980000|2021-06-17 13:53:00|2405.3|2399.3|2404.8|2398.8|2405.5|2399.5|2404.8|2398.8|3
1623937990000|2021-06-17 13:53:10|2405|2399|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|4
1623938010000|2021-06-17 13:53:30|2404.5|2398.5|2404|2398|2404.5|2398.5|2404|2398|2
1623938020000|2021-06-17 13:53:40|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1623938030000|2021-06-17 13:53:50|2403.5|2397.5|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|3
1623938040000|2021-06-17 13:54:00|2403.3|2397.3|2403|2397|2403.3|2397.3|2402.5|2396.5|5
1623938050000|2021-06-17 13:54:10|2402.8|2396.8|2402.3|2396.3|2402.8|2396.8|2402.3|2396.3|3
1623938060000|2021-06-17 13:54:20|2402.5|2396.5|2403|2397|2403|2397|2402.5|2396.5|2
1623938070000|2021-06-17 13:54:30|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2402.8|2396.8|6
1623938080000|2021-06-17 13:54:40|2403|2397|2402.3|2396.3|2403|2397|2402.3|2396.3|3
1623938090000|2021-06-17 13:54:50|2402.5|2396.5|2402.8|2396.8|2403|2397|2402.5|2396.5|3
1623938100000|2021-06-17 13:55:00|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1623938110000|2021-06-17 13:55:10|2401.3|2395.3|2401|2395|2401.3|2395.3|2400.8|2394.8|4
1623938130000|2021-06-17 13:55:30|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1623938140000|2021-06-17 13:55:40|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1623938150000|2021-06-17 13:55:50|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1623938160000|2021-06-17 13:56:00|2401.5|2395.5|2400.5|2394.5|2401.5|2395.5|2400.5|2394.5|3
1623938180000|2021-06-17 13:56:20|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|5
1623938190000|2021-06-17 13:56:30|2400|2394|2400|2394|2400|2394|2400|2394|1
1623938200000|2021-06-17 13:56:40|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2399.5|2393.5|4
1623938210000|2021-06-17 13:56:50|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1623938220000|2021-06-17 13:57:00|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1623938230000|2021-06-17 13:57:10|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|4
1623938260000|2021-06-17 13:57:40|2399|2393|2397.8|2391.8|2399|2393|2397.3|2391.3|5
1623938270000|2021-06-17 13:57:50|2397.5|2391.5|2396.5|2390.5|2397.5|2391.5|2396.5|2390.5|5
1623938280000|2021-06-17 13:58:00|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1623938290000|2021-06-17 13:58:10|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1623938300000|2021-06-17 13:58:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1623938310000|2021-06-17 13:58:30|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|3
1623938320000|2021-06-17 13:58:40|2396.3|2390.3|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|3
1623938340000|2021-06-17 13:59:00|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|2
1623938360000|2021-06-17 13:59:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1623938370000|2021-06-17 13:59:30|2396|2390|2396|2390|2396.3|2390.3|2396|2390|3
1623938380000|2021-06-17 13:59:40|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1623938390000|2021-06-17 13:59:50|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1623938400000|2021-06-17 14:00:00|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|2
1623938420000|2021-06-17 14:00:20|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|4
1623938450000|2021-06-17 14:00:50|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1623938460000|2021-06-17 14:01:00|2396.3|2390.3|2395.3|2389.3|2396.5|2390.5|2395.3|2389.3|5
1623938470000|2021-06-17 14:01:10|2395.5|2389.5|2396.3|2390.3|2396.5|2390.5|2395.5|2389.5|4
1623938480000|2021-06-17 14:01:20|2396.5|2390.5|2397|2391|2397.3|2391.3|2396.5|2390.5|5
1623938490000|2021-06-17 14:01:30|2396.8|2390.8|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|3
1623938500000|2021-06-17 14:01:40|2397.8|2391.8|2396.5|2390.5|2397.8|2391.8|2396.5|2390.5|6
1623938520000|2021-06-17 14:02:00|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1623938550000|2021-06-17 14:02:30|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1623938560000|2021-06-17 14:02:40|2397|2391|2396.5|2390.5|2397|2391|2396.5|2390.5|3
1623938590000|2021-06-17 14:03:10|2396.8|2390.8|2397|2391|2397.3|2391.3|2396.8|2390.8|3
1623938600000|2021-06-17 14:03:20|2396.8|2390.8|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|3
1623938620000|2021-06-17 14:03:40|2398|2392|2397.5|2391.5|2398|2392|2397.5|2391.5|5
1623938630000|2021-06-17 14:03:50|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1623938640000|2021-06-17 14:04:00|2397.3|2391.3|2397.8|2391.8|2398|2392|2397.3|2391.3|3
1623938650000|2021-06-17 14:04:10|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1623938660000|2021-06-17 14:04:20|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|3
1623938670000|2021-06-17 14:04:30|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1623938680000|2021-06-17 14:04:40|2397.8|2391.8|2398|2392|2398|2392|2397.8|2391.8|2
1623938700000|2021-06-17 14:05:00|2397.8|2391.8|2397.8|2391.8|2398|2392|2397.8|2391.8|3
1623938710000|2021-06-17 14:05:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397|2391|3
1623938720000|2021-06-17 14:05:20|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|4
1623938730000|2021-06-17 14:05:30|2397.5|2391.5|2396.3|2390.3|2397.5|2391.5|2396.3|2390.3|5
1623938740000|2021-06-17 14:05:40|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1623938750000|2021-06-17 14:05:50|2395.8|2389.8|2395|2389|2396|2390|2395|2389|5
1623938760000|2021-06-17 14:06:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|5
1623938770000|2021-06-17 14:06:10|2395|2389|2392.8|2386.8|2395.8|2389.8|2392.8|2386.8|8
1623938780000|2021-06-17 14:06:20|2393|2387|2394|2388|2394|2388|2392.8|2386.8|4
1623938790000|2021-06-17 14:06:30|2393.8|2387.8|2393.8|2387.8|2394|2388|2393.5|2387.5|6
1623938800000|2021-06-17 14:06:40|2394|2388|2394.8|2388.8|2394.8|2388.8|2393.8|2387.8|6
1623938820000|2021-06-17 14:07:00|2395|2389|2395.3|2389.3|2395.3|2389.3|2394.3|2388.3|7
1623938830000|2021-06-17 14:07:10|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.5|2388.5|3
1623938840000|2021-06-17 14:07:20|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1623938850000|2021-06-17 14:07:30|2395.5|2389.5|2395.8|2389.8|2396|2390|2395.5|2389.5|4
1623938860000|2021-06-17 14:07:40|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1623938870000|2021-06-17 14:07:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1623938880000|2021-06-17 14:08:00|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|2
1623938890000|2021-06-17 14:08:10|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1623938900000|2021-06-17 14:08:20|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1623938910000|2021-06-17 14:08:30|2396.8|2390.8|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|7
1623938930000|2021-06-17 14:08:50|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|3
1623938940000|2021-06-17 14:09:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|4
1623938960000|2021-06-17 14:09:20|2396.3|2390.3|2396|2390|2396.5|2390.5|2396|2390|8
1623938970000|2021-06-17 14:09:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1623938990000|2021-06-17 14:09:50|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1623939000000|2021-06-17 14:10:00|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1623939010000|2021-06-17 14:10:10|2396.3|2390.3|2394|2388|2396.3|2390.3|2394|2388|4
1623939020000|2021-06-17 14:10:20|2393.8|2387.8|2392.5|2386.5|2394|2388|2392|2386|9
1623939040000|2021-06-17 14:10:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1623939050000|2021-06-17 14:10:50|2393|2387|2393|2387|2393|2387|2393|2387|1
1623939060000|2021-06-17 14:11:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1623939070000|2021-06-17 14:11:10|2393|2387|2393|2387|2393|2387|2393|2387|1
1623939130000|2021-06-17 14:12:10|2393.3|2387.3|2392.8|2386.8|2393.3|2387.3|2392.8|2386.8|2
1623939140000|2021-06-17 14:12:20|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1623939150000|2021-06-17 14:12:30|2392.5|2386.5|2391.8|2385.8|2392.5|2386.5|2391.8|2385.8|3
1623939160000|2021-06-17 14:12:40|2391.5|2385.5|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|3
1623939170000|2021-06-17 14:12:50|2390.5|2384.5|2391.3|2385.3|2391.5|2385.5|2390.5|2384.5|6
1623939180000|2021-06-17 14:13:00|2391|2385|2390.5|2384.5|2391|2385|2389.8|2383.8|7
1623939190000|2021-06-17 14:13:10|2390|2384|2390.5|2384.5|2390.8|2384.8|2390|2384|10
1623939200000|2021-06-17 14:13:20|2390.8|2384.8|2390|2384|2390.8|2384.8|2390|2384|3
1623939210000|2021-06-17 14:13:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1623939220000|2021-06-17 14:13:40|2390|2384|2390.5|2384.5|2390.8|2384.8|2389.8|2383.8|5
1623939240000|2021-06-17 14:14:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1623939250000|2021-06-17 14:14:10|2391|2385|2392.3|2386.3|2392.8|2386.8|2391|2385|7
1623939260000|2021-06-17 14:14:20|2392|2386|2391.3|2385.3|2392|2386|2391|2385|10
1623939270000|2021-06-17 14:14:30|2391.5|2385.5|2392|2386|2392|2386|2391.5|2385.5|3
1623939280000|2021-06-17 14:14:40|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|3
1623939290000|2021-06-17 14:14:50|2391.5|2385.5|2392|2386|2392.5|2386.5|2391.3|2385.3|7
1623939300000|2021-06-17 14:15:00|2392.5|2386.5|2391.8|2385.8|2392.8|2386.8|2391.8|2385.8|5
1623939310000|2021-06-17 14:15:10|2391.5|2385.5|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|3
1623939330000|2021-06-17 14:15:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1623939340000|2021-06-17 14:15:40|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1623939350000|2021-06-17 14:15:50|2391.8|2385.8|2392.8|2386.8|2392.8|2386.8|2391.8|2385.8|3
1623939360000|2021-06-17 14:16:00|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|3
1623939370000|2021-06-17 14:16:10|2393.3|2387.3|2393.8|2387.8|2393.8|2387.8|2392.8|2386.8|4
1623939380000|2021-06-17 14:16:20|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|3
1623939390000|2021-06-17 14:16:30|2393.5|2387.5|2394.3|2388.3|2394.3|2388.3|2393.3|2387.3|3
1623939400000|2021-06-17 14:16:40|2394|2388|2394.3|2388.3|2394.5|2388.5|2394|2388|6
1623939410000|2021-06-17 14:16:50|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2394.3|2388.3|4
1623939420000|2021-06-17 14:17:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1623939430000|2021-06-17 14:17:10|2396|2390|2396|2390|2396|2390|2396|2390|1
1623939440000|2021-06-17 14:17:20|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1623939450000|2021-06-17 14:17:30|2395.3|2389.3|2393.8|2387.8|2395.3|2389.3|2393.8|2387.8|2
1623939460000|2021-06-17 14:17:40|2393.5|2387.5|2392.8|2386.8|2393.5|2387.5|2392.8|2386.8|3
1623939470000|2021-06-17 14:17:50|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1623939480000|2021-06-17 14:18:00|2393|2387|2393|2387|2393.5|2387.5|2392.8|2386.8|4
1623939500000|2021-06-17 14:18:20|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1623939550000|2021-06-17 14:19:10|2393|2387|2392.5|2386.5|2393|2387|2392.5|2386.5|3
1623939560000|2021-06-17 14:19:20|2392.3|2386.3|2393.3|2387.3|2393.5|2387.5|2392.3|2386.3|8
1623939570000|2021-06-17 14:19:30|2393.5|2387.5|2394.3|2388.3|2394.5|2388.5|2393.5|2387.5|7
1623939580000|2021-06-17 14:19:40|2394|2388|2394.3|2388.3|2394.5|2388.5|2394|2388|3
1623939590000|2021-06-17 14:19:50|2394.5|2388.5|2395|2389|2395|2389|2394.5|2388.5|2
1623939600000|2021-06-17 14:20:00|2395.3|2389.3|2396|2390|2396|2390|2395|2389|5
1623939610000|2021-06-17 14:20:10|2395.8|2389.8|2394|2388|2395.8|2389.8|2394|2388|4
1623939620000|2021-06-17 14:20:20|2394.3|2388.3|2395|2389|2395|2389|2394|2388|4
1623939630000|2021-06-17 14:20:30|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2395.3|2389.3|3
1623939660000|2021-06-17 14:21:00|2395|2389|2395|2389|2395|2389|2395|2389|1
1623939670000|2021-06-17 14:21:10|2395.3|2389.3|2396.3|2390.3|2396.5|2390.5|2395.3|2389.3|4
1623939690000|2021-06-17 14:21:30|2396.8|2390.8|2397.8|2391.8|2397.8|2391.8|2396.8|2390.8|2
1623939700000|2021-06-17 14:21:40|2398|2392|2399.3|2393.3|2399.3|2393.3|2398|2392|9
1623939710000|2021-06-17 14:21:50|2399|2393|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|4
1623939720000|2021-06-17 14:22:00|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1623939730000|2021-06-17 14:22:10|2399|2393|2400.5|2394.5|2400.5|2394.5|2399|2393|8
1623939740000|2021-06-17 14:22:20|2400.3|2394.3|2400.8|2394.8|2401|2395|2400.3|2394.3|11
1623939750000|2021-06-17 14:22:30|2402|2396|2402.5|2396.5|2402.5|2396.5|2402|2396|4
1623939760000|2021-06-17 14:22:40|2402.3|2396.3|2403.9|2397.9|2403.9|2397.9|2401.5|2395.5|10
1623939770000|2021-06-17 14:22:50|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|2
1623939780000|2021-06-17 14:23:00|2403.3|2397.3|2404.3|2398.3|2404.3|2398.3|2403.3|2397.3|3
1623939790000|2021-06-17 14:23:10|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1623939810000|2021-06-17 14:23:30|2404|2398|2405.8|2399.8|2406|2400|2404|2398|5
1623939820000|2021-06-17 14:23:40|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1623939830000|2021-06-17 14:23:50|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1623939840000|2021-06-17 14:24:00|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1623939850000|2021-06-17 14:24:10|2406.8|2400.8|2408.3|2402.3|2408.3|2402.3|2406.8|2400.8|6
1623939860000|2021-06-17 14:24:20|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|8
1623939870000|2021-06-17 14:24:30|2407.5|2401.5|2409|2403|2409|2403|2407.5|2401.5|7
1623939880000|2021-06-17 14:24:40|2408.8|2402.8|2408|2402|2408.8|2402.8|2408|2402|6
1623939890000|2021-06-17 14:24:50|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2407.8|2401.8|8
1623939900000|2021-06-17 14:25:00|2407.8|2401.8|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|4
1623939910000|2021-06-17 14:25:10|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1623939940000|2021-06-17 14:25:40|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|4
1623939950000|2021-06-17 14:25:50|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|3
1623939970000|2021-06-17 14:26:10|2406.8|2400.8|2406|2400|2406.8|2400.8|2405.8|2399.8|8
1623939980000|2021-06-17 14:26:20|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406|2400|4
1623939990000|2021-06-17 14:26:30|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1623940000000|2021-06-17 14:26:40|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1623940010000|2021-06-17 14:26:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1623940020000|2021-06-17 14:27:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1623940030000|2021-06-17 14:27:10|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1623940040000|2021-06-17 14:27:20|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1623940050000|2021-06-17 14:27:30|2407|2401|2407|2401|2407.3|2401.3|2407|2401|3
1623940060000|2021-06-17 14:27:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1623940070000|2021-06-17 14:27:50|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1623940080000|2021-06-17 14:28:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1623940100000|2021-06-17 14:28:20|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1623940110000|2021-06-17 14:28:30|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406|2400|6
1623940140000|2021-06-17 14:29:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1623940150000|2021-06-17 14:29:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1623940160000|2021-06-17 14:29:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1623940190000|2021-06-17 14:29:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1623940210000|2021-06-17 14:30:10|2407|2401|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|4
1623940230000|2021-06-17 14:30:30|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1623940250000|2021-06-17 14:30:50|2407|2401|2406.3|2400.3|2407|2401|2406.3|2400.3|4
1623940260000|2021-06-17 14:31:00|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|5
1623940270000|2021-06-17 14:31:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1623940300000|2021-06-17 14:31:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1623940320000|2021-06-17 14:32:00|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1623940350000|2021-06-17 14:32:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1623940360000|2021-06-17 14:32:40|2406.5|2400.5|2407.3|2401.3|2407.5|2401.5|2406.5|2400.5|5
1623940370000|2021-06-17 14:32:50|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1623940380000|2021-06-17 14:33:00|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|4
1623940390000|2021-06-17 14:33:10|2407|2401|2407.5|2401.5|2407.5|2401.5|2407|2401|2
1623940410000|2021-06-17 14:33:30|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1623940420000|2021-06-17 14:33:40|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1623940430000|2021-06-17 14:33:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1623940440000|2021-06-17 14:34:00|2407|2401|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|5
1623940460000|2021-06-17 14:34:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1623940490000|2021-06-17 14:34:50|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1623940510000|2021-06-17 14:35:10|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|4
1623940520000|2021-06-17 14:35:20|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1623940530000|2021-06-17 14:35:30|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|3
1623940540000|2021-06-17 14:35:40|2406.8|2400.8|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|3
1623940550000|2021-06-17 14:35:50|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2407.3|2401.3|3
1623940560000|2021-06-17 14:36:00|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|4
1623940570000|2021-06-17 14:36:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1623940580000|2021-06-17 14:36:20|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1623940590000|2021-06-17 14:36:30|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1623940600000|2021-06-17 14:36:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1623940610000|2021-06-17 14:36:50|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1623940620000|2021-06-17 14:37:00|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1623940630000|2021-06-17 14:37:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1623940640000|2021-06-17 14:37:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1623940650000|2021-06-17 14:37:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407|2401|3
1623940660000|2021-06-17 14:37:40|2407.5|2401.5|2407.8|2401.8|2408|2402|2407.5|2401.5|4
1623940670000|2021-06-17 14:37:50|2408|2402|2408|2402|2408.3|2402.3|2408|2402|3
1623940680000|2021-06-17 14:38:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1623940700000|2021-06-17 14:38:20|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1623940710000|2021-06-17 14:38:30|2409.8|2403.8|2408.8|2402.8|2409.8|2403.8|2408.8|2402.8|4
1623940720000|2021-06-17 14:38:40|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|2
1623940730000|2021-06-17 14:38:50|2409.8|2403.8|2410|2404|2410|2404|2409.3|2403.3|7
1623940740000|2021-06-17 14:39:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1623940750000|2021-06-17 14:39:10|2409.5|2403.5|2409.8|2403.8|2410|2404|2409.3|2403.3|5
1623940800000|2021-06-17 14:40:00|2409.5|2403.5|2410.3|2404.3|2410.3|2404.3|2409.3|2403.3|5
1623940810000|2021-06-17 14:40:10|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|4
1623940820000|2021-06-17 14:40:20|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|4
1623940830000|2021-06-17 14:40:30|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1623940860000|2021-06-17 14:41:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1623940870000|2021-06-17 14:41:10|2410.3|2404.3|2409.3|2403.3|2410.3|2404.3|2409.3|2403.3|4
1623940890000|2021-06-17 14:41:30|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1623940920000|2021-06-17 14:42:00|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1623940950000|2021-06-17 14:42:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1623940960000|2021-06-17 14:42:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1623940970000|2021-06-17 14:42:50|2409|2403|2407.8|2401.8|2409|2403|2407.8|2401.8|5
1623940980000|2021-06-17 14:43:00|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|3
1623940990000|2021-06-17 14:43:10|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1623941030000|2021-06-17 14:43:50|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1623941050000|2021-06-17 14:44:10|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1623941060000|2021-06-17 14:44:20|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1623941070000|2021-06-17 14:44:30|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1623941090000|2021-06-17 14:44:50|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1623941110000|2021-06-17 14:45:10|2409.5|2403.5|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|3
1623941130000|2021-06-17 14:45:30|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1623941140000|2021-06-17 14:45:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623941150000|2021-06-17 14:45:50|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|3
1623941190000|2021-06-17 14:46:30|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|2
1623941200000|2021-06-17 14:46:40|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1623941210000|2021-06-17 14:46:50|2410|2404|2411|2405|2411|2405|2410|2404|4
1623941220000|2021-06-17 14:47:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623941260000|2021-06-17 14:47:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1623941270000|2021-06-17 14:47:50|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1623941280000|2021-06-17 14:48:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623941320000|2021-06-17 14:48:40|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1623941330000|2021-06-17 14:48:50|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|3
1623941350000|2021-06-17 14:49:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1623941370000|2021-06-17 14:49:30|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1623941410000|2021-06-17 14:50:10|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1623941420000|2021-06-17 14:50:20|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|4
1623941440000|2021-06-17 14:50:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1623941450000|2021-06-17 14:50:50|2410.8|2404.8|2410.5|2404.5|2411.3|2405.3|2410.5|2404.5|5
1623941460000|2021-06-17 14:51:00|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1623941490000|2021-06-17 14:51:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623941500000|2021-06-17 14:51:40|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|3
1623941520000|2021-06-17 14:52:00|2411|2405|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|4
1623941550000|2021-06-17 14:52:30|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|3
1623941560000|2021-06-17 14:52:40|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|3
1623941570000|2021-06-17 14:52:50|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1623941580000|2021-06-17 14:53:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1623941590000|2021-06-17 14:53:10|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|3
1623941600000|2021-06-17 14:53:20|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1623941610000|2021-06-17 14:53:30|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1623941620000|2021-06-17 14:53:40|2412.5|2406.5|2413.3|2407.3|2413.3|2407.3|2412.3|2406.3|3
1623941630000|2021-06-17 14:53:50|2412.5|2406.5|2413.3|2407.3|2413.5|2407.5|2412.5|2406.5|5
1623941640000|2021-06-17 14:54:00|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1623941660000|2021-06-17 14:54:20|2413|2407|2412.5|2406.5|2413|2407|2412|2406|4
1623941670000|2021-06-17 14:54:30|2412|2406|2411.3|2405.3|2412|2406|2411.3|2405.3|4
1623941680000|2021-06-17 14:54:40|2411.5|2405.5|2410.8|2404.8|2411.5|2405.5|2410.8|2404.8|3
1623941690000|2021-06-17 14:54:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623941700000|2021-06-17 14:55:00|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1623941720000|2021-06-17 14:55:20|2410|2404|2410.3|2404.3|2410.5|2404.5|2410|2404|3
1623941730000|2021-06-17 14:55:30|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|3
1623941760000|2021-06-17 14:56:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623941810000|2021-06-17 14:56:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1623941860000|2021-06-17 14:57:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623941870000|2021-06-17 14:57:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1623941880000|2021-06-17 14:58:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623941920000|2021-06-17 14:58:40|2410|2404|2410.3|2404.3|2410.5|2404.5|2410|2404|4
1623941930000|2021-06-17 14:58:50|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1623941950000|2021-06-17 14:59:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623942010000|2021-06-17 15:00:10|2411.5|2405.5|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|4
1623942020000|2021-06-17 15:00:20|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1623942030000|2021-06-17 15:00:30|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1623942050000|2021-06-17 15:00:50|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|4
1623942060000|2021-06-17 15:01:00|2410.5|2404.5|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|2
1623942070000|2021-06-17 15:01:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1623942090000|2021-06-17 15:01:30|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1623942100000|2021-06-17 15:01:40|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1623942110000|2021-06-17 15:01:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1623942130000|2021-06-17 15:02:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1623942160000|2021-06-17 15:02:40|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1623942170000|2021-06-17 15:02:50|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1623942180000|2021-06-17 15:03:00|2409.5|2403.5|2410.5|2404.5|2410.5|2404.5|2409.5|2403.5|2
1623942190000|2021-06-17 15:03:10|2411|2405|2412.5|2406.5|2412.5|2406.5|2411|2405|6
1623942200000|2021-06-17 15:03:20|2412.3|2406.3|2412|2406|2412.3|2406.3|2411.8|2405.8|6
1623942210000|2021-06-17 15:03:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1623942220000|2021-06-17 15:03:40|2412|2406|2412.3|2406.3|2413|2407|2412|2406|9
1623942230000|2021-06-17 15:03:50|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|4
1623942260000|2021-06-17 15:04:20|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1623942270000|2021-06-17 15:04:30|2412|2406|2412|2406|2412|2406|2412|2406|1
1623942290000|2021-06-17 15:04:50|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1623942300000|2021-06-17 15:05:00|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1623942310000|2021-06-17 15:05:10|2412|2406|2412|2406|2412|2406|2412|2406|1
1623942320000|2021-06-17 15:05:20|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1623942330000|2021-06-17 15:05:30|2411.5|2405.5|2412|2406|2413|2407|2411.5|2405.5|6
1623942340000|2021-06-17 15:05:40|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412|2406|3
1623942370000|2021-06-17 15:06:10|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1623942410000|2021-06-17 15:06:50|2412|2406|2412|2406|2412|2406|2412|2406|1
1623942420000|2021-06-17 15:07:00|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1623942430000|2021-06-17 15:07:10|2412.8|2406.8|2412.8|2406.8|2413.3|2407.3|2412.8|2406.8|4
1623942440000|2021-06-17 15:07:20|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1623942450000|2021-06-17 15:07:30|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1623942460000|2021-06-17 15:07:40|2412.8|2406.8|2413.8|2407.8|2414|2408|2412.8|2406.8|6
1623942470000|2021-06-17 15:07:50|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2413.8|2407.8|4
1623942480000|2021-06-17 15:08:00|2414|2408|2414|2408|2414|2408|2413.8|2407.8|3
1623942500000|2021-06-17 15:08:20|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1623942510000|2021-06-17 15:08:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1623942530000|2021-06-17 15:08:50|2414.3|2408.3|2414.3|2408.3|2414.5|2408.5|2414|2408|6
1623942540000|2021-06-17 15:09:00|2414.5|2408.5|2415.5|2409.5|2415.5|2409.5|2414.5|2408.5|6
1623942550000|2021-06-17 15:09:10|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1623942590000|2021-06-17 15:09:50|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1623942640000|2021-06-17 15:10:40|2415|2409|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|3
1623942650000|2021-06-17 15:10:50|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1623942660000|2021-06-17 15:11:00|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1623942670000|2021-06-17 15:11:10|2414|2408|2415|2409|2415|2409|2414|2408|2
1623942680000|2021-06-17 15:11:20|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1623942690000|2021-06-17 15:11:30|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|7
1623942700000|2021-06-17 15:11:40|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|4
1623942710000|2021-06-17 15:11:50|2414.3|2408.3|2414.3|2408.3|2414.5|2408.5|2414|2408|5
1623942720000|2021-06-17 15:12:00|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1623942730000|2021-06-17 15:12:10|2414|2408|2414|2408|2414.3|2408.3|2413.8|2407.8|8
1623942740000|2021-06-17 15:12:20|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|4
1623942750000|2021-06-17 15:12:30|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|4
1623942760000|2021-06-17 15:12:40|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|6
1623942770000|2021-06-17 15:12:50|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|6
1623942780000|2021-06-17 15:13:00|2413.8|2407.8|2412.3|2406.3|2414|2408|2412.3|2406.3|7
1623942790000|2021-06-17 15:13:10|2412.5|2406.5|2412.3|2406.3|2413.5|2407.5|2412|2406|6
1623942800000|2021-06-17 15:13:20|2412.8|2406.8|2412.5|2406.5|2413|2407|2412|2406|6
1623942810000|2021-06-17 15:13:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1623942820000|2021-06-17 15:13:40|2412.5|2406.5|2412.8|2406.8|2413|2407|2412.5|2406.5|3
1623942840000|2021-06-17 15:14:00|2412|2406|2412.5|2406.5|2412.5|2406.5|2412|2406|7
1623942850000|2021-06-17 15:14:10|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|4
1623942870000|2021-06-17 15:14:30|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1623942880000|2021-06-17 15:14:40|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1623942910000|2021-06-17 15:15:10|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1623942920000|2021-06-17 15:15:20|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1623942930000|2021-06-17 15:15:30|2412.5|2406.5|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|3
1623942980000|2021-06-17 15:16:20|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|3
1623942990000|2021-06-17 15:16:30|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1623943000000|2021-06-17 15:16:40|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1623943030000|2021-06-17 15:17:10|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|3
1623943040000|2021-06-17 15:17:20|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1623943080000|2021-06-17 15:18:00|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1623943090000|2021-06-17 15:18:10|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1623943100000|2021-06-17 15:18:20|2413.5|2407.5|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|3
1623943110000|2021-06-17 15:18:30|2414|2408|2413.8|2407.8|2414|2408|2413.5|2407.5|3
1623943120000|2021-06-17 15:18:40|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1623943140000|2021-06-17 15:19:00|2413.3|2407.3|2412.8|2406.8|2413.3|2407.3|2412.8|2406.8|2
1623943150000|2021-06-17 15:19:10|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1623943160000|2021-06-17 15:19:20|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1623943180000|2021-06-17 15:19:40|2412.8|2406.8|2413.3|2407.3|2413.3|2407.3|2412.8|2406.8|3
1623943190000|2021-06-17 15:19:50|2413|2407|2413|2407|2413|2407|2413|2407|1
1623943210000|2021-06-17 15:20:10|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1623943220000|2021-06-17 15:20:20|2412.8|2406.8|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|3
1623943260000|2021-06-17 15:21:00|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1623943270000|2021-06-17 15:21:10|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1623943280000|2021-06-17 15:21:20|2412.5|2406.5|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|3
1623943290000|2021-06-17 15:21:30|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1623943300000|2021-06-17 15:21:40|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1623943310000|2021-06-17 15:21:50|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1623943320000|2021-06-17 15:22:00|2412.5|2406.5|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|4
1623943360000|2021-06-17 15:22:40|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1623943390000|2021-06-17 15:23:10|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1623943430000|2021-06-17 15:23:50|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1623943460000|2021-06-17 15:24:20|2412|2406|2412|2406|2412|2406|2412|2406|1
1623943470000|2021-06-17 15:24:30|2412.3|2406.3|2414.5|2408.5|2414.5|2408.5|2412.3|2406.3|7
1623943480000|2021-06-17 15:24:40|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1623943490000|2021-06-17 15:24:50|2413.3|2407.3|2412.5|2406.5|2413.3|2407.3|2412.5|2406.5|6
1623943520000|2021-06-17 15:25:20|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1623943530000|2021-06-17 15:25:30|2412|2406|2409.8|2403.8|2412|2406|2409.8|2403.8|6
1623943540000|2021-06-17 15:25:40|2410.5|2404.5|2409.5|2403.5|2410.5|2404.5|2409.5|2403.5|3
1623943570000|2021-06-17 15:26:10|2409.8|2403.8|2410|2404|2410.3|2404.3|2409.8|2403.8|4
1623943580000|2021-06-17 15:26:20|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|3
1623943590000|2021-06-17 15:26:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1623943610000|2021-06-17 15:26:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1623943630000|2021-06-17 15:27:10|2408.5|2402.5|2406.5|2400.5|2408.5|2402.5|2406.5|2400.5|8
1623943640000|2021-06-17 15:27:20|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406|2400|4
1623943650000|2021-06-17 15:27:30|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|3
1623943660000|2021-06-17 15:27:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1623943670000|2021-06-17 15:27:50|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1623943680000|2021-06-17 15:28:00|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1623943690000|2021-06-17 15:28:10|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|3
1623943700000|2021-06-17 15:28:20|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1623943710000|2021-06-17 15:28:30|2407.5|2401.5|2408|2402|2408.8|2402.8|2407.5|2401.5|4
1623943720000|2021-06-17 15:28:40|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|2
1623943740000|2021-06-17 15:29:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1623943750000|2021-06-17 15:29:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1623943760000|2021-06-17 15:29:20|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1623943800000|2021-06-17 15:30:00|2407.3|2401.3|2406.5|2400.5|2407.3|2401.3|2406.3|2400.3|7
1623943810000|2021-06-17 15:30:10|2406.3|2400.3|2406.8|2400.8|2406.8|2400.8|2405.3|2399.3|7
1623943820000|2021-06-17 15:30:20|2407|2401|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|3
1623943830000|2021-06-17 15:30:30|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1623943840000|2021-06-17 15:30:40|2406|2400|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|8
1623943850000|2021-06-17 15:30:50|2406|2400|2405.5|2399.5|2406|2400|2405|2399|5
1623943860000|2021-06-17 15:31:00|2406|2400|2405|2399|2406|2400|2405|2399|4
1623943870000|2021-06-17 15:31:10|2404.8|2398.8|2403.5|2397.5|2405|2399|2403.5|2397.5|4
1623943880000|2021-06-17 15:31:20|2403.8|2397.8|2404|2398|2404|2398|2403.8|2397.8|4
1623943890000|2021-06-17 15:31:30|2403.8|2397.8|2402.3|2396.3|2404.3|2398.3|2402|2396|9
1623943900000|2021-06-17 15:31:40|2402.5|2396.5|2403.8|2397.8|2404|2398|2402.5|2396.5|8
1623943910000|2021-06-17 15:31:50|2404|2398|2402.8|2396.8|2404.3|2398.3|2402.8|2396.8|9
1623943920000|2021-06-17 15:32:00|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2401.5|2395.5|4
1623943930000|2021-06-17 15:32:10|2402|2396|2402.3|2396.3|2402.5|2396.5|2402|2396|8
1623943940000|2021-06-17 15:32:20|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1623943950000|2021-06-17 15:32:30|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402|2396|6
1623943960000|2021-06-17 15:32:40|2402|2396|2401.5|2395.5|2402|2396|2401.5|2395.5|2
1623943970000|2021-06-17 15:32:50|2401.8|2395.8|2402.3|2396.3|2402.5|2396.5|2401.8|2395.8|5
1623943980000|2021-06-17 15:33:00|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|3
1623943990000|2021-06-17 15:33:10|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|3
1623944000000|2021-06-17 15:33:20|2402.3|2396.3|2402.3|2396.3|2402.8|2396.8|2402|2396|9
1623944010000|2021-06-17 15:33:30|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1623944020000|2021-06-17 15:33:40|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1623944030000|2021-06-17 15:33:50|2402.3|2396.3|2402.3|2396.3|2402.8|2396.8|2402.3|2396.3|5
1623944040000|2021-06-17 15:34:00|2402.5|2396.5|2401.8|2395.8|2402.8|2396.8|2401.5|2395.5|6
1623944050000|2021-06-17 15:34:10|2402.3|2396.3|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|5
1623944060000|2021-06-17 15:34:20|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1623944070000|2021-06-17 15:34:30|2401.8|2395.8|2401|2395|2401.8|2395.8|2400.8|2394.8|8
1623944080000|2021-06-17 15:34:40|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2400.3|2394.3|5
1623944090000|2021-06-17 15:34:50|2400.8|2394.8|2399.5|2393.5|2400.8|2394.8|2399.3|2393.3|5
1623944100000|2021-06-17 15:35:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399|2393|5
1623944110000|2021-06-17 15:35:10|2398.8|2392.8|2399.8|2393.8|2399.8|2393.8|2398.8|2392.8|3
1623944120000|2021-06-17 15:35:20|2399.3|2393.3|2398.8|2392.8|2399.5|2393.5|2397.8|2391.8|8
1623944130000|2021-06-17 15:35:30|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2397.8|2391.8|5
1623944140000|2021-06-17 15:35:40|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1623944150000|2021-06-17 15:35:50|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1623944160000|2021-06-17 15:36:00|2398|2392|2397.5|2391.5|2398|2392|2397.5|2391.5|4
1623944170000|2021-06-17 15:36:10|2397|2391|2398.5|2392.5|2398.5|2392.5|2397|2391|8
1623944180000|2021-06-17 15:36:20|2398.3|2392.3|2399.3|2393.3|2399.5|2393.5|2398.3|2392.3|7
1623944200000|2021-06-17 15:36:40|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1623944220000|2021-06-17 15:37:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.3|2393.3|4
1623944230000|2021-06-17 15:37:10|2398.5|2392.5|2399|2393|2399|2393|2398.5|2392.5|3
1623944240000|2021-06-17 15:37:20|2398.5|2392.5|2398.5|2392.5|2399|2393|2398.5|2392.5|4
1623944250000|2021-06-17 15:37:30|2398.8|2392.8|2397.5|2391.5|2399|2393|2397.5|2391.5|4
1623944270000|2021-06-17 15:37:50|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1623944280000|2021-06-17 15:38:00|2398|2392|2399.3|2393.3|2399.3|2393.3|2398|2392|2
1623944300000|2021-06-17 15:38:20|2399.5|2393.5|2399.3|2393.3|2399.8|2393.8|2399.3|2393.3|4
1623944310000|2021-06-17 15:38:30|2399|2393|2399.8|2393.8|2400.8|2394.8|2399|2393|6
1623944320000|2021-06-17 15:38:40|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|3
1623944330000|2021-06-17 15:38:50|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|2
1623944340000|2021-06-17 15:39:00|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1623944350000|2021-06-17 15:39:10|2400|2394|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|3
1623944360000|2021-06-17 15:39:20|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1623944370000|2021-06-17 15:39:30|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1623944400000|2021-06-17 15:40:00|2398|2392|2398|2392|2398|2392|2398|2392|1
1623944410000|2021-06-17 15:40:10|2397.5|2391.5|2397|2391|2397.8|2391.8|2397|2391|5
1623944420000|2021-06-17 15:40:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1623944430000|2021-06-17 15:40:30|2396.5|2390.5|2394.5|2388.5|2396.5|2390.5|2394.5|2388.5|3
1623944440000|2021-06-17 15:40:40|2394.8|2388.8|2394|2388|2394.8|2388.8|2394|2388|3
1623944450000|2021-06-17 15:40:50|2393.5|2387.5|2393|2387|2394|2388|2392|2386|7
1623944460000|2021-06-17 15:41:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|3
1623944470000|2021-06-17 15:41:10|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1623944480000|2021-06-17 15:41:20|2391.8|2385.8|2391|2385|2391.8|2385.8|2391|2385|3
1623944490000|2021-06-17 15:41:30|2390.8|2384.8|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|2
1623944500000|2021-06-17 15:41:40|2391.8|2385.8|2391.5|2385.5|2392|2386|2391.5|2385.5|3
1623944510000|2021-06-17 15:41:50|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1623944530000|2021-06-17 15:42:10|2392.3|2386.3|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|4
1623944550000|2021-06-17 15:42:30|2392.5|2386.5|2393|2387|2393|2387|2392.5|2386.5|2
1623944560000|2021-06-17 15:42:40|2393.3|2387.3|2393|2387|2393.3|2387.3|2392.8|2386.8|5
1623944580000|2021-06-17 15:43:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1623944590000|2021-06-17 15:43:10|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1623944600000|2021-06-17 15:43:20|2393.5|2387.5|2394.8|2388.8|2394.8|2388.8|2393.5|2387.5|3
1623944610000|2021-06-17 15:43:30|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1623944630000|2021-06-17 15:43:50|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.5|2388.5|5
1623944640000|2021-06-17 15:44:00|2394|2388|2393.3|2387.3|2394.3|2388.3|2393.3|2387.3|10
1623944650000|2021-06-17 15:44:10|2393.5|2387.5|2393.8|2387.8|2394|2388|2393.5|2387.5|4
1623944660000|2021-06-17 15:44:20|2394|2388|2394|2388|2394.3|2388.3|2394|2388|3
1623944670000|2021-06-17 15:44:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1623944690000|2021-06-17 15:44:50|2394.8|2388.8|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|2
1623944700000|2021-06-17 15:45:00|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|4
1623944710000|2021-06-17 15:45:10|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1623944720000|2021-06-17 15:45:20|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1623944740000|2021-06-17 15:45:40|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2394.5|2388.5|4
1623944750000|2021-06-17 15:45:50|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1623944760000|2021-06-17 15:46:00|2395|2389|2395|2389|2395|2389|2395|2389|1
1623944780000|2021-06-17 15:46:20|2395.8|2389.8|2396.8|2390.8|2396.8|2390.8|2395.8|2389.8|2
1623944790000|2021-06-17 15:46:30|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|3
1623944800000|2021-06-17 15:46:40|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|4
1623944810000|2021-06-17 15:46:50|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1623944820000|2021-06-17 15:47:00|2396.8|2390.8|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|5
1623944830000|2021-06-17 15:47:10|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1623944850000|2021-06-17 15:47:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1623944860000|2021-06-17 15:47:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1623944880000|2021-06-17 15:48:00|2397.8|2391.8|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|3
1623944890000|2021-06-17 15:48:10|2399.5|2393.5|2397.3|2391.3|2399.5|2393.5|2397.3|2391.3|6
1623944900000|2021-06-17 15:48:20|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1623944910000|2021-06-17 15:48:30|2396.8|2390.8|2396|2390|2396.8|2390.8|2396|2390|2
1623944920000|2021-06-17 15:48:40|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|3
1623944930000|2021-06-17 15:48:50|2396|2390|2395.3|2389.3|2396|2390|2395|2389|3
1623944940000|2021-06-17 15:49:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1623944950000|2021-06-17 15:49:10|2395.3|2389.3|2396|2390|2396|2390|2395.3|2389.3|3
1623944960000|2021-06-17 15:49:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2395.8|2389.8|5
1623944970000|2021-06-17 15:49:30|2396|2390|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|3
1623944980000|2021-06-17 15:49:40|2396.3|2390.3|2397|2391|2397|2391|2396.3|2390.3|2
1623944990000|2021-06-17 15:49:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1623945000000|2021-06-17 15:50:00|2397|2391|2398.3|2392.3|2398.3|2392.3|2397|2391|6
1623945010000|2021-06-17 15:50:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1623945020000|2021-06-17 15:50:20|2397|2391|2396|2390|2397|2391|2396|2390|4
1623945030000|2021-06-17 15:50:30|2396.3|2390.3|2398|2392|2398|2392|2396.3|2390.3|7
1623945050000|2021-06-17 15:50:50|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1623945060000|2021-06-17 15:51:00|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1623945080000|2021-06-17 15:51:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1623945110000|2021-06-17 15:51:50|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1623945120000|2021-06-17 15:52:00|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1623945160000|2021-06-17 15:52:40|2399.5|2393.5|2399|2393|2399.5|2393.5|2399|2393|8
1623945170000|2021-06-17 15:52:50|2399.3|2393.3|2397.8|2391.8|2399.3|2393.3|2396.8|2390.8|5
1623945180000|2021-06-17 15:53:00|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1623945190000|2021-06-17 15:53:10|2398.8|2392.8|2397.8|2391.8|2398.8|2392.8|2397.8|2391.8|5
1623945200000|2021-06-17 15:53:20|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|2
1623945210000|2021-06-17 15:53:30|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|3
1623945220000|2021-06-17 15:53:40|2398.5|2392.5|2398.8|2392.8|2399|2393|2398.5|2392.5|3
1623945230000|2021-06-17 15:53:50|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1623945250000|2021-06-17 15:54:10|2397.5|2391.5|2398.3|2392.3|2398.5|2392.5|2397.3|2391.3|4
1623945260000|2021-06-17 15:54:20|2398|2392|2397.3|2391.3|2398|2392|2397.3|2391.3|3
1623945270000|2021-06-17 15:54:30|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397.3|2391.3|2
1623945280000|2021-06-17 15:54:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|3
1623945290000|2021-06-17 15:54:50|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|2
1623945300000|2021-06-17 15:55:00|2396.5|2390.5|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|3
1623945310000|2021-06-17 15:55:10|2396|2390|2396.5|2390.5|2396.8|2390.8|2396|2390|5
1623945320000|2021-06-17 15:55:20|2396|2390|2396.5|2390.5|2396.8|2390.8|2396|2390|3
1623945340000|2021-06-17 15:55:40|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1623945350000|2021-06-17 15:55:50|2397|2391|2399|2393|2399.3|2393.3|2397|2391|3
1623945360000|2021-06-17 15:56:00|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1623945380000|2021-06-17 15:56:20|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1623945390000|2021-06-17 15:56:30|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1623945410000|2021-06-17 15:56:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1623945430000|2021-06-17 15:57:10|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|4
1623945440000|2021-06-17 15:57:20|2398|2392|2398|2392|2398|2392|2398|2392|1
1623945460000|2021-06-17 15:57:40|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1623945480000|2021-06-17 15:58:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1623945490000|2021-06-17 15:58:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623945510000|2021-06-17 15:58:30|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1623945520000|2021-06-17 15:58:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|5
1623945530000|2021-06-17 15:58:50|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|3
1623945540000|2021-06-17 15:59:00|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1623945550000|2021-06-17 15:59:10|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1623945610000|2021-06-17 16:00:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623945630000|2021-06-17 16:00:30|2398.3|2392.3|2397.5|2391.5|2398.3|2392.3|2397.5|2391.5|2
1623945640000|2021-06-17 16:00:40|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1623945650000|2021-06-17 16:00:50|2396.8|2390.8|2396|2390|2396.8|2390.8|2396|2390|3
1623945660000|2021-06-17 16:01:00|2395.8|2389.8|2396.5|2390.5|2396.5|2390.5|2395.8|2389.8|4
1623945670000|2021-06-17 16:01:10|2396.8|2390.8|2397.8|2391.8|2397.8|2391.8|2396.8|2390.8|4
1623945680000|2021-06-17 16:01:20|2398|2392|2398.8|2392.8|2398.8|2392.8|2398|2392|4
1623945690000|2021-06-17 16:01:30|2398.5|2392.5|2397.3|2391.3|2398.5|2392.5|2397.3|2391.3|2
1623945710000|2021-06-17 16:01:50|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1623945720000|2021-06-17 16:02:00|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1623945760000|2021-06-17 16:02:40|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1623945770000|2021-06-17 16:02:50|2397.5|2391.5|2397|2391|2397.5|2391.5|2397|2391|3
1623945790000|2021-06-17 16:03:10|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1623945820000|2021-06-17 16:03:40|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1623945840000|2021-06-17 16:04:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1623945870000|2021-06-17 16:04:30|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|2
1623945880000|2021-06-17 16:04:40|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1623945890000|2021-06-17 16:04:50|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1623945900000|2021-06-17 16:05:00|2398|2392|2398|2392|2398|2392|2398|2392|1
1623945920000|2021-06-17 16:05:20|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|2
1623945930000|2021-06-17 16:05:30|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623945950000|2021-06-17 16:05:50|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1623945970000|2021-06-17 16:06:10|2398|2392|2397.5|2391.5|2398|2392|2397.5|2391.5|2
1623945990000|2021-06-17 16:06:30|2397.3|2391.3|2395.5|2389.5|2397.3|2391.3|2395.3|2389.3|6
1623946050000|2021-06-17 16:07:30|2395|2389|2392.8|2386.8|2395|2389|2392.3|2386.3|5
1623946060000|2021-06-17 16:07:40|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2391.8|2385.8|5
1623946070000|2021-06-17 16:07:50|2391|2385|2390.8|2384.8|2391|2385|2390.5|2384.5|4
1623946080000|2021-06-17 16:08:00|2391.3|2385.3|2391|2385|2391.3|2385.3|2391|2385|2
1623946090000|2021-06-17 16:08:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1623946100000|2021-06-17 16:08:20|2392|2386|2393.3|2387.3|2393.3|2387.3|2392|2386|5
1623946110000|2021-06-17 16:08:30|2393.5|2387.5|2393.5|2387.5|2393.8|2387.8|2393.3|2387.3|5
1623946120000|2021-06-17 16:08:40|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1623946130000|2021-06-17 16:08:50|2393.5|2387.5|2394.5|2388.5|2394.5|2388.5|2393.5|2387.5|4
1623946140000|2021-06-17 16:09:00|2394|2388|2394|2388|2394|2388|2394|2388|1
1623946160000|2021-06-17 16:09:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1623946190000|2021-06-17 16:09:50|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1623946200000|2021-06-17 16:10:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|3
1623946220000|2021-06-17 16:10:20|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1623946280000|2021-06-17 16:11:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1623946290000|2021-06-17 16:11:30|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1623946300000|2021-06-17 16:11:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1623946310000|2021-06-17 16:11:50|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1623946320000|2021-06-17 16:12:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1623946330000|2021-06-17 16:12:10|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1623946340000|2021-06-17 16:12:20|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1623946350000|2021-06-17 16:12:30|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1623946360000|2021-06-17 16:12:40|2395.5|2389.5|2396.3|2390.3|2396.3|2390.3|2395.5|2389.5|2
1623946380000|2021-06-17 16:13:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1623946390000|2021-06-17 16:13:10|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|2
1623946400000|2021-06-17 16:13:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1623946410000|2021-06-17 16:13:30|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1623946430000|2021-06-17 16:13:50|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|4
1623946440000|2021-06-17 16:14:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1623946450000|2021-06-17 16:14:10|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1623946460000|2021-06-17 16:14:20|2395|2389|2395|2389|2395|2389|2394.5|2388.5|3
1623946470000|2021-06-17 16:14:30|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1623946480000|2021-06-17 16:14:40|2394.3|2388.3|2394|2388|2394.8|2388.8|2394|2388|4
1623946490000|2021-06-17 16:14:50|2393.8|2387.8|2392.8|2386.8|2393.8|2387.8|2392.8|2386.8|2
1623946500000|2021-06-17 16:15:00|2392.5|2386.5|2392|2386|2392.5|2386.5|2392|2386|2
1623946510000|2021-06-17 16:15:10|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|2
1623946520000|2021-06-17 16:15:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1623946550000|2021-06-17 16:15:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1623946590000|2021-06-17 16:16:30|2391|2385|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|3
1623946600000|2021-06-17 16:16:40|2391.5|2385.5|2391|2385|2391.5|2385.5|2391|2385|3
1623946630000|2021-06-17 16:17:10|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1623946650000|2021-06-17 16:17:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1623946660000|2021-06-17 16:17:40|2391|2385|2391|2385|2391|2385|2391|2385|1
1623946690000|2021-06-17 16:18:10|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|3
1623946700000|2021-06-17 16:18:20|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1623946710000|2021-06-17 16:18:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1623946730000|2021-06-17 16:18:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1623946740000|2021-06-17 16:19:00|2389.8|2383.8|2389.3|2383.3|2389.8|2383.8|2389|2383|3
1623946780000|2021-06-17 16:19:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1623946790000|2021-06-17 16:19:50|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1623946800000|2021-06-17 16:20:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1623946820000|2021-06-17 16:20:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1623946860000|2021-06-17 16:21:00|2390|2384|2390.8|2384.8|2390.8|2384.8|2390|2384|3
1623946870000|2021-06-17 16:21:10|2391|2385|2391|2385|2391|2385|2391|2385|1
1623946910000|2021-06-17 16:21:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1623946920000|2021-06-17 16:22:00|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|3
1623946980000|2021-06-17 16:23:00|2389.8|2383.8|2389.3|2383.3|2389.8|2383.8|2389.3|2383.3|3
1623946990000|2021-06-17 16:23:10|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1623947000000|2021-06-17 16:23:20|2388.5|2382.5|2387.3|2381.3|2388.8|2382.8|2387.3|2381.3|5
1623947030000|2021-06-17 16:23:50|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|4
1623947040000|2021-06-17 16:24:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1623947060000|2021-06-17 16:24:20|2386.5|2380.5|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|3
1623947070000|2021-06-17 16:24:30|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1623947080000|2021-06-17 16:24:40|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1623947160000|2021-06-17 16:26:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|3
1623947180000|2021-06-17 16:26:20|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1623947190000|2021-06-17 16:26:30|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1623947220000|2021-06-17 16:27:00|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1623947240000|2021-06-17 16:27:20|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1623947250000|2021-06-17 16:27:30|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1623947260000|2021-06-17 16:27:40|2388|2382|2387.5|2381.5|2388|2382|2387.5|2381.5|2
1623947270000|2021-06-17 16:27:50|2387.8|2381.8|2388|2382|2388.3|2382.3|2387.8|2381.8|4
1623947280000|2021-06-17 16:28:00|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.5|2381.5|8
1623947300000|2021-06-17 16:28:20|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1623947320000|2021-06-17 16:28:40|2387.8|2381.8|2388|2382|2388.3|2382.3|2387.8|2381.8|4
1623947330000|2021-06-17 16:28:50|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|4
1623947350000|2021-06-17 16:29:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1623947370000|2021-06-17 16:29:30|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1623947380000|2021-06-17 16:29:40|2388|2382|2388|2382|2388.3|2382.3|2388|2382|3
1623947390000|2021-06-17 16:29:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1623947400000|2021-06-17 16:30:00|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|4
1623947410000|2021-06-17 16:30:10|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1623947420000|2021-06-17 16:30:20|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1623947440000|2021-06-17 16:30:40|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1623947450000|2021-06-17 16:30:50|2387.3|2381.3|2387|2381|2387.3|2381.3|2386.8|2380.8|4
1623947480000|2021-06-17 16:31:20|2386.8|2380.8|2387.3|2381.3|2387.3|2381.3|2386.8|2380.8|3
1623947490000|2021-06-17 16:31:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1623947510000|2021-06-17 16:31:50|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1623947530000|2021-06-17 16:32:10|2387|2381|2387|2381|2387|2381|2387|2381|1
1623947540000|2021-06-17 16:32:20|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1623947580000|2021-06-17 16:33:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1623947590000|2021-06-17 16:33:10|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1623947630000|2021-06-17 16:33:50|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1623947640000|2021-06-17 16:34:00|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|7
1623947660000|2021-06-17 16:34:20|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1623947680000|2021-06-17 16:34:40|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1623947700000|2021-06-17 16:35:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|4
1623947710000|2021-06-17 16:35:10|2387|2381|2388|2382|2388|2382|2387|2381|5
1623947730000|2021-06-17 16:35:30|2388.5|2382.5|2388.5|2382.5|2389|2383|2388.5|2382.5|5
1623947740000|2021-06-17 16:35:40|2388|2382|2388|2382|2388|2382|2387.5|2381.5|4
1623947750000|2021-06-17 16:35:50|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1623947770000|2021-06-17 16:36:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1623947780000|2021-06-17 16:36:20|2387.8|2381.8|2388|2382|2388|2382|2387.5|2381.5|4
1623947790000|2021-06-17 16:36:30|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.5|2381.5|5
1623947800000|2021-06-17 16:36:40|2388.5|2382.5|2389.8|2383.8|2389.8|2383.8|2388.5|2382.5|7
1623947810000|2021-06-17 16:36:50|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1623947820000|2021-06-17 16:37:00|2389.8|2383.8|2389.8|2383.8|2390|2384|2389|2383|10
1623947830000|2021-06-17 16:37:10|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1623947840000|2021-06-17 16:37:20|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1623947850000|2021-06-17 16:37:30|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|3
1623947880000|2021-06-17 16:38:00|2388.5|2382.5|2388|2382|2388.5|2382.5|2388|2382|3
1623947930000|2021-06-17 16:38:50|2387.8|2381.8|2387|2381|2387.8|2381.8|2387|2381|2
1623947940000|2021-06-17 16:39:00|2386.8|2380.8|2386|2380|2386.8|2380.8|2386|2380|3
1623947950000|2021-06-17 16:39:10|2386.3|2380.3|2386.5|2380.5|2386.8|2380.8|2386.3|2380.3|6
1623947960000|2021-06-17 16:39:20|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.8|2380.8|3
1623947970000|2021-06-17 16:39:30|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1623947990000|2021-06-17 16:39:50|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1623948050000|2021-06-17 16:40:50|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1623948060000|2021-06-17 16:41:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1623948070000|2021-06-17 16:41:10|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1623948090000|2021-06-17 16:41:30|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1623948100000|2021-06-17 16:41:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1623948130000|2021-06-17 16:42:10|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1623948140000|2021-06-17 16:42:20|2387.3|2381.3|2387.8|2381.8|2387.8|2381.8|2387.3|2381.3|3
1623948150000|2021-06-17 16:42:30|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|2
1623948160000|2021-06-17 16:42:40|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1623948180000|2021-06-17 16:43:00|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|2
1623948220000|2021-06-17 16:43:40|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1623948230000|2021-06-17 16:43:50|2389|2383|2389|2383|2389|2383|2389|2383|1
1623948240000|2021-06-17 16:44:00|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|3
1623948250000|2021-06-17 16:44:10|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|2
1623948260000|2021-06-17 16:44:20|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|2
1623948270000|2021-06-17 16:44:30|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1623948280000|2021-06-17 16:44:40|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|2
1623948300000|2021-06-17 16:45:00|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|4
1623948310000|2021-06-17 16:45:10|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1623948320000|2021-06-17 16:45:20|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1623948330000|2021-06-17 16:45:30|2389|2383|2389|2383|2389|2383|2389|2383|1
1623948340000|2021-06-17 16:45:40|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|4
1623948370000|2021-06-17 16:46:10|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|2
1623948380000|2021-06-17 16:46:20|2388.5|2382.5|2389.5|2383.5|2389.5|2383.5|2388.5|2382.5|4
1623948390000|2021-06-17 16:46:30|2388.5|2382.5|2389.5|2383.5|2389.5|2383.5|2388.5|2382.5|3
1623948420000|2021-06-17 16:47:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1623948450000|2021-06-17 16:47:30|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|3
1623948480000|2021-06-17 16:48:00|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1623948500000|2021-06-17 16:48:20|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1623948560000|2021-06-17 16:49:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1623948590000|2021-06-17 16:49:50|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|6
1623948600000|2021-06-17 16:50:00|2388.8|2382.8|2389|2383|2389|2383|2388|2382|5
1623948610000|2021-06-17 16:50:10|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1623948620000|2021-06-17 16:50:20|2389.3|2383.3|2389|2383|2389.3|2383.3|2388.8|2382.8|3
1623948630000|2021-06-17 16:50:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1623948640000|2021-06-17 16:50:40|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1623948650000|2021-06-17 16:50:50|2389|2383|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|3
1623948670000|2021-06-17 16:51:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1623948680000|2021-06-17 16:51:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1623948690000|2021-06-17 16:51:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1623948710000|2021-06-17 16:51:50|2388.3|2382.3|2388|2382|2388.5|2382.5|2388|2382|6
1623948720000|2021-06-17 16:52:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1623948730000|2021-06-17 16:52:10|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1623948810000|2021-06-17 16:53:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1623948820000|2021-06-17 16:53:40|2389|2383|2388.5|2382.5|2389.3|2383.3|2388.5|2382.5|4
1623948840000|2021-06-17 16:54:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1623948850000|2021-06-17 16:54:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1623948900000|2021-06-17 16:55:00|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1623948990000|2021-06-17 16:56:30|2388.1|2382.1|2387.1|2381.1|2388.1|2382.1|2386.9|2380.9|3
1623949000000|2021-06-17 16:56:40|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|1
1623949010000|2021-06-17 16:56:50|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1623949040000|2021-06-17 16:57:20|2386.4|2380.4|2386.1|2380.1|2386.4|2380.4|2386.1|2380.1|2
1623949050000|2021-06-17 16:57:30|2385.9|2379.9|2386.1|2380.1|2386.1|2380.1|2385.9|2379.9|2
1623949060000|2021-06-17 16:57:40|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1623949070000|2021-06-17 16:57:50|2386.4|2380.4|2385.9|2379.9|2386.4|2380.4|2385.9|2379.9|3
1623949110000|2021-06-17 16:58:30|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1623949120000|2021-06-17 16:58:40|2385.9|2379.9|2386.1|2380.1|2386.1|2380.1|2385.9|2379.9|2
1623949130000|2021-06-17 16:58:50|2385.9|2379.9|2385.6|2379.6|2385.9|2379.9|2385.6|2379.6|2
1623974520000|2021-06-18 00:02:00|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1623974610000|2021-06-18 00:03:30|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1623974640000|2021-06-18 00:04:00|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1623974650000|2021-06-18 00:04:10|2383.6|2377.6|2383.8|2377.8|2383.8|2377.8|2383.6|2377.6|2
1623974670000|2021-06-18 00:04:30|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1623974680000|2021-06-18 00:04:40|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1623974720000|2021-06-18 00:05:20|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1623974730000|2021-06-18 00:05:30|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1623974750000|2021-06-18 00:05:50|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1623974770000|2021-06-18 00:06:10|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1623974780000|2021-06-18 00:06:20|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1623974790000|2021-06-18 00:06:30|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1623974800000|2021-06-18 00:06:40|2386|2380|2385.6|2379.6|2386|2380|2385.3|2379.3|3
1623974820000|2021-06-18 00:07:00|2385.4|2379.4|2384.6|2378.6|2385.4|2379.4|2384.5|2378.5|3
1623974830000|2021-06-18 00:07:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1623974840000|2021-06-18 00:07:20|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1623974850000|2021-06-18 00:07:30|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|1
1623974860000|2021-06-18 00:07:40|2386.8|2380.8|2385.5|2379.5|2386.8|2380.8|2385.1|2379.1|4
1623974870000|2021-06-18 00:07:50|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1623974890000|2021-06-18 00:08:10|2386.3|2380.3|2387.3|2381.3|2387.5|2381.5|2386.3|2380.3|4
1623974900000|2021-06-18 00:08:20|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1623974910000|2021-06-18 00:08:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1623974960000|2021-06-18 00:09:20|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1623975040000|2021-06-18 00:10:40|2387.9|2381.9|2388|2382|2388|2382|2387.9|2381.9|2
1623975060000|2021-06-18 00:11:00|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2387.9|2381.9|4
1623975070000|2021-06-18 00:11:10|2388.4|2382.4|2385.4|2379.4|2388.5|2382.5|2385.3|2379.3|7
1623975080000|2021-06-18 00:11:20|2385.9|2379.9|2387.1|2381.1|2387.3|2381.3|2385.9|2379.9|3
1623975090000|2021-06-18 00:11:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1623975110000|2021-06-18 00:11:50|2385|2379|2385.4|2379.4|2385.4|2379.4|2385|2379|2
1623975120000|2021-06-18 00:12:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1623975140000|2021-06-18 00:12:20|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1623975180000|2021-06-18 00:13:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1623975240000|2021-06-18 00:14:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1623975260000|2021-06-18 00:14:20|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1623975310000|2021-06-18 00:15:10|2386|2380|2386|2380|2386|2380|2386|2380|1
1623975320000|2021-06-18 00:15:20|2386.3|2380.3|2386.9|2380.9|2386.9|2380.9|2386.3|2380.3|2
1623975330000|2021-06-18 00:15:30|2387|2381|2387|2381|2387|2381|2387|2381|1
1623975390000|2021-06-18 00:16:30|2387.9|2381.9|2388|2382|2388|2382|2387.9|2381.9|2
1623975550000|2021-06-18 00:19:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1623975560000|2021-06-18 00:19:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1623975840000|2021-06-18 00:24:00|2388.9|2382.9|2388.5|2382.5|2388.9|2382.9|2388.5|2382.5|2
1623975920000|2021-06-18 00:25:20|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1623975960000|2021-06-18 00:26:00|2387.9|2381.9|2386.4|2380.4|2387.9|2381.9|2386.4|2380.4|2
1623976030000|2021-06-18 00:27:10|2386|2380|2384.9|2378.9|2386|2380|2384.9|2378.9|2
1623976050000|2021-06-18 00:27:30|2385|2379|2385|2379|2385|2379|2385|2379|1
1623976130000|2021-06-18 00:28:50|2385.3|2379.3|2386.8|2380.8|2386.8|2380.8|2385.3|2379.3|2
1623976140000|2021-06-18 00:29:00|2386.6|2380.6|2387.4|2381.4|2387.4|2381.4|2386.6|2380.6|2
1623976150000|2021-06-18 00:29:10|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1623976170000|2021-06-18 00:29:30|2388|2382|2387.6|2381.6|2388|2382|2387.6|2381.6|2
1623976180000|2021-06-18 00:29:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1623976200000|2021-06-18 00:30:00|2388.1|2382.1|2387.9|2381.9|2388.1|2382.1|2387.9|2381.9|2
1623976210000|2021-06-18 00:30:10|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1623976220000|2021-06-18 00:30:20|2388|2382|2387.6|2381.6|2388|2382|2387.6|2381.6|2
1623976300000|2021-06-18 00:31:40|2387.9|2381.9|2388.6|2382.6|2388.6|2382.6|2387.9|2381.9|2
1623976330000|2021-06-18 00:32:10|2389.5|2383.5|2389.1|2383.1|2389.5|2383.5|2389.1|2383.1|2
1623976350000|2021-06-18 00:32:30|2389.8|2383.8|2390.3|2384.3|2390.3|2384.3|2389.8|2383.8|2
1623976380000|2021-06-18 00:33:00|2390|2384|2389.1|2383.1|2390|2384|2389.1|2383.1|2
1623976390000|2021-06-18 00:33:10|2389.4|2383.4|2389.9|2383.9|2389.9|2383.9|2389.4|2383.4|2
1623976580000|2021-06-18 00:36:20|2389.5|2383.5|2387.4|2381.4|2389.5|2383.5|2387.4|2381.4|3
1623976590000|2021-06-18 00:36:30|2387.8|2381.8|2387.6|2381.6|2387.9|2381.9|2387.6|2381.6|3
1623976600000|2021-06-18 00:36:40|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1623976610000|2021-06-18 00:36:50|2388|2382|2388|2382|2388|2382|2388|2382|1
1623976640000|2021-06-18 00:37:20|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1623976660000|2021-06-18 00:37:40|2388.8|2382.8|2388.9|2382.9|2388.9|2382.9|2388.6|2382.6|3
1623976680000|2021-06-18 00:38:00|2389.5|2383.5|2389|2383|2389.5|2383.5|2389|2383|2
1623976710000|2021-06-18 00:38:30|2389.4|2383.4|2389|2383|2389.4|2383.4|2389|2383|2
1623976720000|2021-06-18 00:38:40|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1623976810000|2021-06-18 00:40:10|2388.8|2382.8|2388|2382|2388.8|2382.8|2388|2382|2
1623976910000|2021-06-18 00:41:50|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1623977010000|2021-06-18 00:43:30|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1623977020000|2021-06-18 00:43:40|2388.3|2382.3|2386.1|2380.1|2388.3|2382.3|2386.1|2380.1|3
1623977030000|2021-06-18 00:43:50|2386|2380|2386|2380|2386|2380|2386|2380|1
1623977040000|2021-06-18 00:44:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1623977210000|2021-06-18 00:46:50|2386.4|2380.4|2386.5|2380.5|2386.5|2380.5|2386.4|2380.4|2
1623977260000|2021-06-18 00:47:40|2386.8|2380.8|2387.1|2381.1|2387.1|2381.1|2386.8|2380.8|2
1623977310000|2021-06-18 00:48:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1623977330000|2021-06-18 00:48:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1623977470000|2021-06-18 00:51:10|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1623977660000|2021-06-18 00:54:20|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1623977670000|2021-06-18 00:54:30|2387|2381|2385.9|2379.9|2387|2381|2385.9|2379.9|2
1623977680000|2021-06-18 00:54:40|2386.6|2380.6|2386.8|2380.8|2386.8|2380.8|2386.6|2380.6|2
1623977730000|2021-06-18 00:55:30|2386.6|2380.6|2386.5|2380.5|2386.6|2380.6|2386.5|2380.5|2
1623977780000|2021-06-18 00:56:20|2385.4|2379.4|2384.9|2378.9|2385.4|2379.4|2384.3|2378.3|4
1623977790000|2021-06-18 00:56:30|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|3
1623977800000|2021-06-18 00:56:40|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1623977830000|2021-06-18 00:57:10|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1623977890000|2021-06-18 00:58:10|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1623977940000|2021-06-18 00:59:00|2384.9|2378.9|2385.1|2379.1|2385.1|2379.1|2384.9|2378.9|2
1623977950000|2021-06-18 00:59:10|2385.8|2379.8|2385.9|2379.9|2385.9|2379.9|2385.8|2379.8|2
1623977990000|2021-06-18 00:59:50|2385.3|2379.3|2385.9|2379.9|2385.9|2379.9|2385.3|2379.3|3
1623978000000|2021-06-18 01:00:00|2386|2380|2390.1|2384.1|2390.3|2384.3|2386|2380|21
1623978010000|2021-06-18 01:00:10|2389.8|2383.8|2391|2385|2391.4|2385.4|2389.3|2383.3|9
1623978020000|2021-06-18 01:00:20|2390.8|2384.8|2393.6|2387.6|2394|2388|2389.8|2383.8|18
1623978030000|2021-06-18 01:00:30|2393.4|2387.4|2394.4|2388.4|2394.5|2388.5|2391.6|2385.6|25
1623978040000|2021-06-18 01:00:40|2393.6|2387.6|2394.8|2388.8|2395.8|2389.8|2393.1|2387.1|25
1623978050000|2021-06-18 01:00:50|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2393.8|2387.8|12
1623978060000|2021-06-18 01:01:00|2395.1|2389.1|2394.6|2388.6|2395.5|2389.5|2394.6|2388.6|12
1623978070000|2021-06-18 01:01:10|2394.5|2388.5|2394.8|2388.8|2395.4|2389.4|2394.5|2388.5|12
1623978080000|2021-06-18 01:01:20|2395.1|2389.1|2394.4|2388.4|2396.1|2390.1|2394.3|2388.3|10
1623978090000|2021-06-18 01:01:30|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|3
1623978100000|2021-06-18 01:01:40|2394.3|2388.3|2394.1|2388.1|2394.3|2388.3|2393.8|2387.8|5
1623978110000|2021-06-18 01:01:50|2394|2388|2394|2388|2394.3|2388.3|2393.8|2387.8|4
1623978120000|2021-06-18 01:02:00|2395.1|2389.1|2396|2390|2396|2390|2395.1|2389.1|7
1623978130000|2021-06-18 01:02:10|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1623978140000|2021-06-18 01:02:20|2396.5|2390.5|2397.3|2391.3|2397.3|2391.3|2396.3|2390.3|6
1623978150000|2021-06-18 01:02:30|2397|2391|2396.1|2390.1|2397|2391|2396.1|2390.1|3
1623978160000|2021-06-18 01:02:40|2396|2390|2396|2390|2396.1|2390.1|2396|2390|3
1623978170000|2021-06-18 01:02:50|2395.5|2389.5|2395.9|2389.9|2396.4|2390.4|2395.5|2389.5|7
1623978180000|2021-06-18 01:03:00|2395.8|2389.8|2396.4|2390.4|2396.4|2390.4|2394.6|2388.6|9
1623978190000|2021-06-18 01:03:10|2396.6|2390.6|2396.4|2390.4|2396.9|2390.9|2396.4|2390.4|6
1623978200000|2021-06-18 01:03:20|2396.3|2390.3|2396|2390|2396.4|2390.4|2396|2390|4
1623978220000|2021-06-18 01:03:40|2396.1|2390.1|2398.1|2392.1|2398.5|2392.5|2396.1|2390.1|7
1623978230000|2021-06-18 01:03:50|2397.9|2391.9|2399.1|2393.1|2399.1|2393.1|2397.9|2391.9|4
1623978250000|2021-06-18 01:04:10|2398.9|2392.9|2398.3|2392.3|2398.9|2392.9|2397.4|2391.4|7
1623978260000|2021-06-18 01:04:20|2398.5|2392.5|2399.1|2393.1|2399.1|2393.1|2398.5|2392.5|7
1623978270000|2021-06-18 01:04:30|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|4
1623978280000|2021-06-18 01:04:40|2398.9|2392.9|2398.5|2392.5|2399.1|2393.1|2398.5|2392.5|5
1623978290000|2021-06-18 01:04:50|2398.8|2392.8|2398.5|2392.5|2399.1|2393.1|2398.5|2392.5|6
1623978300000|2021-06-18 01:05:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1623978310000|2021-06-18 01:05:10|2398.5|2392.5|2398.9|2392.9|2399.1|2393.1|2398.5|2392.5|5
1623978320000|2021-06-18 01:05:20|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1623978360000|2021-06-18 01:06:00|2399.4|2393.4|2399.4|2393.4|2399.8|2393.8|2399.4|2393.4|6
1623978370000|2021-06-18 01:06:10|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2399.4|2393.4|4
1623978380000|2021-06-18 01:06:20|2400.5|2394.5|2401.4|2395.4|2401.5|2395.5|2400.5|2394.5|6
1623978390000|2021-06-18 01:06:30|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1623978400000|2021-06-18 01:06:40|2401.4|2395.4|2401.4|2395.4|2401.5|2395.5|2401.4|2395.4|3
1623978410000|2021-06-18 01:06:50|2401.3|2395.3|2398.8|2392.8|2401.3|2395.3|2398.8|2392.8|4
1623978420000|2021-06-18 01:07:00|2399.3|2393.3|2399.6|2393.6|2399.9|2393.9|2398.8|2392.8|9
1623978430000|2021-06-18 01:07:10|2399.9|2393.9|2399.8|2393.8|2399.9|2393.9|2399.5|2393.5|4
1623978440000|2021-06-18 01:07:20|2399.5|2393.5|2400.8|2394.8|2401.5|2395.5|2399.5|2393.5|6
1623978450000|2021-06-18 01:07:30|2401|2395|2400|2394|2401.3|2395.3|2399.8|2393.8|7
1623978460000|2021-06-18 01:07:40|2400.3|2394.3|2401.4|2395.4|2401.4|2395.4|2400.3|2394.3|4
1623978470000|2021-06-18 01:07:50|2400.5|2394.5|2400.1|2394.1|2400.5|2394.5|2400.1|2394.1|3
1623978480000|2021-06-18 01:08:00|2399.9|2393.9|2399.6|2393.6|2399.9|2393.9|2399.6|2393.6|4
1623978490000|2021-06-18 01:08:10|2399.4|2393.4|2398.8|2392.8|2399.4|2393.4|2398.8|2392.8|7
1623978500000|2021-06-18 01:08:20|2398.6|2392.6|2398|2392|2398.6|2392.6|2398|2392|2
1623978510000|2021-06-18 01:08:30|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|2
1623978520000|2021-06-18 01:08:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623978530000|2021-06-18 01:08:50|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1623978540000|2021-06-18 01:09:00|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1623978550000|2021-06-18 01:09:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623978560000|2021-06-18 01:09:20|2398.4|2392.4|2397.9|2391.9|2398.4|2392.4|2397.9|2391.9|3
1623978570000|2021-06-18 01:09:30|2397.5|2391.5|2397.8|2391.8|2398|2392|2397.4|2391.4|6
1623978580000|2021-06-18 01:09:40|2396.8|2390.8|2397|2391|2397.4|2391.4|2396.8|2390.8|5
1623978600000|2021-06-18 01:10:00|2397.3|2391.3|2398.9|2392.9|2398.9|2392.9|2397.3|2391.3|5
1623978610000|2021-06-18 01:10:10|2398.5|2392.5|2400.8|2394.8|2400.8|2394.8|2398.5|2392.5|5
1623978620000|2021-06-18 01:10:20|2400.5|2394.5|2401.5|2395.5|2401.5|2395.5|2400.5|2394.5|4
1623978630000|2021-06-18 01:10:30|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1623978640000|2021-06-18 01:10:40|2401.3|2395.3|2401.1|2395.1|2401.3|2395.3|2400.8|2394.8|5
1623978650000|2021-06-18 01:10:50|2400.9|2394.9|2400.8|2394.8|2401.1|2395.1|2400.5|2394.5|10
1623978660000|2021-06-18 01:11:00|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1623978670000|2021-06-18 01:11:10|2400.3|2394.3|2400.5|2394.5|2400.8|2394.8|2400.3|2394.3|4
1623978680000|2021-06-18 01:11:20|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1623978700000|2021-06-18 01:11:40|2400.9|2394.9|2402.3|2396.3|2402.3|2396.3|2400.9|2394.9|2
1623978710000|2021-06-18 01:11:50|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1623978720000|2021-06-18 01:12:00|2401.4|2395.4|2401.9|2395.9|2402.6|2396.6|2401.4|2395.4|3
1623978750000|2021-06-18 01:12:30|2401.6|2395.6|2401.5|2395.5|2401.9|2395.9|2401.5|2395.5|4
1623978760000|2021-06-18 01:12:40|2401.6|2395.6|2400.9|2394.9|2401.6|2395.6|2400.9|2394.9|4
1623978780000|2021-06-18 01:13:00|2400.8|2394.8|2399.6|2393.6|2400.8|2394.8|2399.5|2393.5|4
1623978790000|2021-06-18 01:13:10|2399.4|2393.4|2399.8|2393.8|2400|2394|2399.4|2393.4|4
1623978800000|2021-06-18 01:13:20|2399.4|2393.4|2398.5|2392.5|2399.4|2393.4|2398.4|2392.4|4
1623978810000|2021-06-18 01:13:30|2398.6|2392.6|2397.9|2391.9|2398.6|2392.6|2397.9|2391.9|3
1623978820000|2021-06-18 01:13:40|2398|2392|2398.1|2392.1|2398.1|2392.1|2398|2392|2
1623978830000|2021-06-18 01:13:50|2398.4|2392.4|2398.6|2392.6|2398.8|2392.8|2398.4|2392.4|3
1623978850000|2021-06-18 01:14:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1623978860000|2021-06-18 01:14:20|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1623978870000|2021-06-18 01:14:30|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1623978900000|2021-06-18 01:15:00|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1623978910000|2021-06-18 01:15:10|2399.1|2393.1|2398.1|2392.1|2399.1|2393.1|2398|2392|3
1623978920000|2021-06-18 01:15:20|2398.4|2392.4|2400.1|2394.1|2400.1|2394.1|2398.4|2392.4|2
1623978940000|2021-06-18 01:15:40|2399.4|2393.4|2400.1|2394.1|2400.8|2394.8|2399.4|2393.4|5
1623978950000|2021-06-18 01:15:50|2400|2394|2400|2394|2400|2394|2400|2394|1
1623978960000|2021-06-18 01:16:00|2400.1|2394.1|2399.6|2393.6|2400.1|2394.1|2399.6|2393.6|3
1623978980000|2021-06-18 01:16:20|2399.8|2393.8|2399.9|2393.9|2400.8|2394.8|2399.8|2393.8|4
1623978990000|2021-06-18 01:16:30|2399.6|2393.6|2399.8|2393.8|2399.8|2393.8|2399.6|2393.6|2
1623979000000|2021-06-18 01:16:40|2399.6|2393.6|2399.8|2393.8|2399.8|2393.8|2399.6|2393.6|4
1623979010000|2021-06-18 01:16:50|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1623979020000|2021-06-18 01:17:00|2399|2393|2400|2394|2400.3|2394.3|2399|2393|4
1623979030000|2021-06-18 01:17:10|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400|2394|5
1623979040000|2021-06-18 01:17:20|2400|2394|2400.3|2394.3|2400.5|2394.5|2400|2394|4
1623979050000|2021-06-18 01:17:30|2400.5|2394.5|2401|2395|2401.1|2395.1|2400.5|2394.5|4
1623979060000|2021-06-18 01:17:40|2401.1|2395.1|2400.6|2394.6|2401.1|2395.1|2400.6|2394.6|3
1623979070000|2021-06-18 01:17:50|2400.9|2394.9|2400.6|2394.6|2400.9|2394.9|2400.4|2394.4|5
1623979080000|2021-06-18 01:18:00|2400.4|2394.4|2400|2394|2400.4|2394.4|2400|2394|2
1623979090000|2021-06-18 01:18:10|2400.6|2394.6|2400.9|2394.9|2400.9|2394.9|2400.6|2394.6|2
1623979100000|2021-06-18 01:18:20|2400.6|2394.6|2400.9|2394.9|2400.9|2394.9|2400.4|2394.4|4
1623979110000|2021-06-18 01:18:30|2400.6|2394.6|2400.5|2394.5|2401|2395|2400.4|2394.4|5
1623979120000|2021-06-18 01:18:40|2400.8|2394.8|2400.9|2394.9|2400.9|2394.9|2400.8|2394.8|2
1623979130000|2021-06-18 01:18:50|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1623979140000|2021-06-18 01:19:00|2400.9|2394.9|2400.5|2394.5|2400.9|2394.9|2400.3|2394.3|3
1623979150000|2021-06-18 01:19:10|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400|2394|3
1623979160000|2021-06-18 01:19:20|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1623979180000|2021-06-18 01:19:40|2400.6|2394.6|2401.4|2395.4|2401.4|2395.4|2400.6|2394.6|2
1623979190000|2021-06-18 01:19:50|2401.1|2395.1|2401.5|2395.5|2401.5|2395.5|2401.1|2395.1|3
1623979200000|2021-06-18 01:20:00|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1623979210000|2021-06-18 01:20:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1623979220000|2021-06-18 01:20:20|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1623979240000|2021-06-18 01:20:40|2402.8|2396.8|2403.6|2397.6|2403.6|2397.6|2402.8|2396.8|2
1623979270000|2021-06-18 01:21:10|2404.1|2398.1|2404.3|2398.3|2404.5|2398.5|2404.1|2398.1|4
1623979280000|2021-06-18 01:21:20|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1623979330000|2021-06-18 01:22:10|2404.6|2398.6|2404.5|2398.5|2404.6|2398.6|2404.5|2398.5|2
1623979340000|2021-06-18 01:22:20|2405|2399|2404.3|2398.3|2405|2399|2404.3|2398.3|3
1623979360000|2021-06-18 01:22:40|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1623979370000|2021-06-18 01:22:50|2403.3|2397.3|2402.8|2396.8|2403.3|2397.3|2402.8|2396.8|4
1623979380000|2021-06-18 01:23:00|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1623979410000|2021-06-18 01:23:30|2403.4|2397.4|2403.8|2397.8|2403.8|2397.8|2403.4|2397.4|2
1623979420000|2021-06-18 01:23:40|2404.1|2398.1|2404.3|2398.3|2404.3|2398.3|2404.1|2398.1|2
1623979430000|2021-06-18 01:23:50|2404.1|2398.1|2404|2398|2404.1|2398.1|2404|2398|2
1623979440000|2021-06-18 01:24:00|2403.8|2397.8|2403.9|2397.9|2403.9|2397.9|2403.8|2397.8|2
1623979450000|2021-06-18 01:24:10|2403.8|2397.8|2403.5|2397.5|2403.9|2397.9|2403.5|2397.5|4
1623979460000|2021-06-18 01:24:20|2403.6|2397.6|2402.5|2396.5|2403.6|2397.6|2402.3|2396.3|7
1623979470000|2021-06-18 01:24:30|2402.3|2396.3|2403.4|2397.4|2403.4|2397.4|2402.3|2396.3|5
1623979490000|2021-06-18 01:24:50|2403.3|2397.3|2403.4|2397.4|2403.4|2397.4|2402.6|2396.6|6
1623979500000|2021-06-18 01:25:00|2403.8|2397.8|2403.3|2397.3|2403.8|2397.8|2402.6|2396.6|5
1623979510000|2021-06-18 01:25:10|2402.8|2396.8|2402.5|2396.5|2403.3|2397.3|2402.5|2396.5|8
1623979520000|2021-06-18 01:25:20|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1623979530000|2021-06-18 01:25:30|2402|2396|2402.3|2396.3|2402.8|2396.8|2401.6|2395.6|11
1623979540000|2021-06-18 01:25:40|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1623979550000|2021-06-18 01:25:50|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1623979560000|2021-06-18 01:26:00|2403|2397|2403.1|2397.1|2403.1|2397.1|2402.8|2396.8|8
1623979570000|2021-06-18 01:26:10|2402.9|2396.9|2403.1|2397.1|2403.1|2397.1|2402.9|2396.9|2
1623979580000|2021-06-18 01:26:20|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1623979600000|2021-06-18 01:26:40|2403.1|2397.1|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|2
1623979610000|2021-06-18 01:26:50|2402.4|2396.4|2401.8|2395.8|2402.5|2396.5|2401.8|2395.8|5
1623979620000|2021-06-18 01:27:00|2401.9|2395.9|2402.8|2396.8|2402.9|2396.9|2401.9|2395.9|3
1623979630000|2021-06-18 01:27:10|2402.6|2396.6|2402.9|2396.9|2403|2397|2402|2396|10
1623979640000|2021-06-18 01:27:20|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.5|2396.5|4
1623979650000|2021-06-18 01:27:30|2403.1|2397.1|2403.3|2397.3|2403.3|2397.3|2403.1|2397.1|2
1623979660000|2021-06-18 01:27:40|2403|2397|2402.9|2396.9|2403|2397|2402.9|2396.9|2
1623979670000|2021-06-18 01:27:50|2402.5|2396.5|2401.5|2395.5|2402.9|2396.9|2401.4|2395.4|9
1623979680000|2021-06-18 01:28:00|2401.3|2395.3|2399.8|2393.8|2402|2396|2399.3|2393.3|7
1623979690000|2021-06-18 01:28:10|2399.9|2393.9|2399.8|2393.8|2399.9|2393.9|2399.5|2393.5|4
1623979710000|2021-06-18 01:28:30|2400|2394|2399.8|2393.8|2400|2394|2399.8|2393.8|2
1623979730000|2021-06-18 01:28:50|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|3
1623979740000|2021-06-18 01:29:00|2398.5|2392.5|2397.4|2391.4|2398.5|2392.5|2397.3|2391.3|7
1623979750000|2021-06-18 01:29:10|2397.5|2391.5|2397.3|2391.3|2397.8|2391.8|2397.1|2391.1|6
1623979760000|2021-06-18 01:29:20|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397|2391|4
1623979770000|2021-06-18 01:29:30|2397|2391|2396.9|2390.9|2397.4|2391.4|2396.8|2390.8|6
1623979780000|2021-06-18 01:29:40|2397.3|2391.3|2395.9|2389.9|2397.3|2391.3|2395.8|2389.8|6
1623979790000|2021-06-18 01:29:50|2396.3|2390.3|2396.6|2390.6|2396.9|2390.9|2396.3|2390.3|6
1623979800000|2021-06-18 01:30:00|2396.8|2390.8|2396.9|2390.9|2396.9|2390.9|2396.4|2390.4|5
1623979810000|2021-06-18 01:30:10|2396.6|2390.6|2395.6|2389.6|2396.6|2390.6|2395.6|2389.6|6
1623979820000|2021-06-18 01:30:20|2395.5|2389.5|2393.8|2387.8|2395.5|2389.5|2393.6|2387.6|7
1623979830000|2021-06-18 01:30:30|2393.5|2387.5|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|3
1623979840000|2021-06-18 01:30:40|2393.8|2387.8|2393.5|2387.5|2393.9|2387.9|2393.5|2387.5|4
1623979850000|2021-06-18 01:30:50|2393.4|2387.4|2394.6|2388.6|2394.6|2388.6|2393.4|2387.4|4
1623979860000|2021-06-18 01:31:00|2394.9|2388.9|2394|2388|2394.9|2388.9|2393.8|2387.8|3
1623979880000|2021-06-18 01:31:20|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|5
1623979890000|2021-06-18 01:31:30|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|3
1623979900000|2021-06-18 01:31:40|2395.5|2389.5|2396.3|2390.3|2396.3|2390.3|2395.5|2389.5|4
1623979910000|2021-06-18 01:31:50|2396.4|2390.4|2397.4|2391.4|2397.5|2391.5|2396.4|2390.4|4
1623979930000|2021-06-18 01:32:10|2397.6|2391.6|2398|2392|2398.5|2392.5|2397.6|2391.6|7
1623979940000|2021-06-18 01:32:20|2398.1|2392.1|2398.5|2392.5|2398.5|2392.5|2398.1|2392.1|3
1623979950000|2021-06-18 01:32:30|2398.6|2392.6|2399.1|2393.1|2399.1|2393.1|2398.6|2392.6|2
1623979960000|2021-06-18 01:32:40|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1623979970000|2021-06-18 01:32:50|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623979980000|2021-06-18 01:33:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1623980000000|2021-06-18 01:33:20|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623980010000|2021-06-18 01:33:30|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1623980020000|2021-06-18 01:33:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1623980040000|2021-06-18 01:34:00|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1623980050000|2021-06-18 01:34:10|2400|2394|2400.1|2394.1|2400.1|2394.1|2400|2394|2
1623980070000|2021-06-18 01:34:30|2400|2394|2400|2394|2400|2394|2400|2394|1
1623980080000|2021-06-18 01:34:40|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|3
1623980100000|2021-06-18 01:35:00|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1623980110000|2021-06-18 01:35:10|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1623980120000|2021-06-18 01:35:20|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1623980140000|2021-06-18 01:35:40|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1623980150000|2021-06-18 01:35:50|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|3
1623980160000|2021-06-18 01:36:00|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1623980170000|2021-06-18 01:36:10|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|3
1623980180000|2021-06-18 01:36:20|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1623980190000|2021-06-18 01:36:30|2400.6|2394.6|2401|2395|2401|2395|2400.6|2394.6|2
1623980220000|2021-06-18 01:37:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1623980250000|2021-06-18 01:37:30|2401.6|2395.6|2402.3|2396.3|2402.4|2396.4|2401.6|2395.6|3
1623980260000|2021-06-18 01:37:40|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2401.8|2395.8|4
1623980270000|2021-06-18 01:37:50|2401.8|2395.8|2402.1|2396.1|2402.1|2396.1|2401.8|2395.8|3
1623980290000|2021-06-18 01:38:10|2402|2396|2401.5|2395.5|2402|2396|2401.3|2395.3|4
1623980320000|2021-06-18 01:38:40|2401.6|2395.6|2402|2396|2402|2396|2401.6|2395.6|2
1623980340000|2021-06-18 01:39:00|2401.8|2395.8|2402.3|2396.3|2402.3|2396.3|2401.3|2395.3|6
1623980370000|2021-06-18 01:39:30|2402.1|2396.1|2401.8|2395.8|2402.1|2396.1|2401.8|2395.8|2
1623980380000|2021-06-18 01:39:40|2401.6|2395.6|2401.3|2395.3|2401.6|2395.6|2401.3|2395.3|2
1623980390000|2021-06-18 01:39:50|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1623980400000|2021-06-18 01:40:00|2401.6|2395.6|2402.3|2396.3|2402.3|2396.3|2401.6|2395.6|4
1623980420000|2021-06-18 01:40:20|2402.1|2396.1|2401.8|2395.8|2402.1|2396.1|2401.8|2395.8|3
1623980440000|2021-06-18 01:40:40|2401.9|2395.9|2400.9|2394.9|2401.9|2395.9|2400.9|2394.9|3
1623980450000|2021-06-18 01:40:50|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1623980460000|2021-06-18 01:41:00|2400.8|2394.8|2401.5|2395.5|2402.3|2396.3|2400.8|2394.8|4
1623980470000|2021-06-18 01:41:10|2401.3|2395.3|2400|2394|2401.3|2395.3|2400|2394|5
1623980480000|2021-06-18 01:41:20|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1623980490000|2021-06-18 01:41:30|2399.9|2393.9|2399.5|2393.5|2399.9|2393.9|2399.4|2393.4|4
1623980500000|2021-06-18 01:41:40|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1623980510000|2021-06-18 01:41:50|2399.4|2393.4|2398.9|2392.9|2399.4|2393.4|2398.9|2392.9|3
1623980540000|2021-06-18 01:42:20|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1623980550000|2021-06-18 01:42:30|2398.6|2392.6|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|3
1623980570000|2021-06-18 01:42:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1623980580000|2021-06-18 01:43:00|2398.3|2392.3|2398.4|2392.4|2398.4|2392.4|2398.3|2392.3|2
1623980590000|2021-06-18 01:43:10|2397.9|2391.9|2398.3|2392.3|2398.3|2392.3|2397.9|2391.9|2
1623980620000|2021-06-18 01:43:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1623980640000|2021-06-18 01:44:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1623980650000|2021-06-18 01:44:10|2397.8|2391.8|2398.1|2392.1|2398.1|2392.1|2397.8|2391.8|3
1623980660000|2021-06-18 01:44:20|2398|2392|2397.9|2391.9|2398|2392|2397.8|2391.8|3
1623980670000|2021-06-18 01:44:30|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1623980680000|2021-06-18 01:44:40|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1623980690000|2021-06-18 01:44:50|2397.1|2391.1|2397.3|2391.3|2397.3|2391.3|2397.1|2391.1|2
1623980710000|2021-06-18 01:45:10|2397.4|2391.4|2396.9|2390.9|2397.4|2391.4|2396.9|2390.9|7
1623980720000|2021-06-18 01:45:20|2397|2391|2397|2391|2397|2391|2397|2391|1
1623980730000|2021-06-18 01:45:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1623980740000|2021-06-18 01:45:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1623980750000|2021-06-18 01:45:50|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1623980760000|2021-06-18 01:46:00|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.5|2390.5|5
1623980780000|2021-06-18 01:46:20|2397|2391|2397.6|2391.6|2397.6|2391.6|2397|2391|3
1623980790000|2021-06-18 01:46:30|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|3
1623980800000|2021-06-18 01:46:40|2398|2392|2398.4|2392.4|2398.4|2392.4|2398|2392|3
1623980830000|2021-06-18 01:47:10|2398.6|2392.6|2398.8|2392.8|2398.8|2392.8|2398.6|2392.6|2
1623980840000|2021-06-18 01:47:20|2398.6|2392.6|2398.8|2392.8|2398.8|2392.8|2398.4|2392.4|3
1623980850000|2021-06-18 01:47:30|2398.9|2392.9|2399.6|2393.6|2399.6|2393.6|2398.9|2392.9|3
1623980860000|2021-06-18 01:47:40|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|3
1623980880000|2021-06-18 01:48:00|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1623980890000|2021-06-18 01:48:10|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2399.5|2393.5|3
1623980920000|2021-06-18 01:48:40|2400|2394|2400|2394|2400|2394|2400|2394|1
1623980930000|2021-06-18 01:48:50|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1623980940000|2021-06-18 01:49:00|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|2
1623980980000|2021-06-18 01:49:40|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|3
1623981000000|2021-06-18 01:50:00|2399.9|2393.9|2399.5|2393.5|2400|2394|2399.5|2393.5|3
1623981010000|2021-06-18 01:50:10|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1623981020000|2021-06-18 01:50:20|2399.3|2393.3|2399.1|2393.1|2399.5|2393.5|2399.1|2393.1|4
1623981040000|2021-06-18 01:50:40|2399.3|2393.3|2399.1|2393.1|2399.5|2393.5|2399.1|2393.1|3
1623981070000|2021-06-18 01:51:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1623981080000|2021-06-18 01:51:20|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1623981090000|2021-06-18 01:51:30|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1623981110000|2021-06-18 01:51:50|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1623981120000|2021-06-18 01:52:00|2400|2394|2400.6|2394.6|2400.6|2394.6|2400|2394|2
1623981140000|2021-06-18 01:52:20|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1623981150000|2021-06-18 01:52:30|2401|2395|2401|2395|2401|2395|2401|2395|1
1623981160000|2021-06-18 01:52:40|2400.9|2394.9|2400.8|2394.8|2400.9|2394.9|2400.8|2394.8|2
1623981170000|2021-06-18 01:52:50|2400.5|2394.5|2400.1|2394.1|2400.5|2394.5|2400.1|2394.1|3
1623981200000|2021-06-18 01:53:20|2399.9|2393.9|2399.5|2393.5|2400.1|2394.1|2399.3|2393.3|10
1623981210000|2021-06-18 01:53:30|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1623981240000|2021-06-18 01:54:00|2399.4|2393.4|2398.8|2392.8|2399.4|2393.4|2398.8|2392.8|2
1623981270000|2021-06-18 01:54:30|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398|2392|4
1623981300000|2021-06-18 01:55:00|2398|2392|2398.1|2392.1|2398.1|2392.1|2398|2392|2
1623981310000|2021-06-18 01:55:10|2398.3|2392.3|2399|2393|2399|2393|2398.3|2392.3|4
1623981320000|2021-06-18 01:55:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1623981340000|2021-06-18 01:55:40|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1623981350000|2021-06-18 01:55:50|2398.6|2392.6|2398.3|2392.3|2398.6|2392.6|2398.3|2392.3|3
1623981360000|2021-06-18 01:56:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623981370000|2021-06-18 01:56:10|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1623981390000|2021-06-18 01:56:30|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1623981400000|2021-06-18 01:56:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623981420000|2021-06-18 01:57:00|2398.8|2392.8|2399.3|2393.3|2399.5|2393.5|2398.8|2392.8|7
1623981430000|2021-06-18 01:57:10|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1623981450000|2021-06-18 01:57:30|2400|2394|2400|2394|2400|2394|2400|2394|1
1623981460000|2021-06-18 01:57:40|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|2
1623981470000|2021-06-18 01:57:50|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|2
1623981480000|2021-06-18 01:58:00|2400.1|2394.1|2400|2394|2400.1|2394.1|2400|2394|4
1623981490000|2021-06-18 01:58:10|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1623981500000|2021-06-18 01:58:20|2400.3|2394.3|2401|2395|2401|2395|2400.3|2394.3|3
1623981510000|2021-06-18 01:58:30|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1623981520000|2021-06-18 01:58:40|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1623981530000|2021-06-18 01:58:50|2401|2395|2401|2395|2401|2395|2401|2395|1
1623981540000|2021-06-18 01:59:00|2401.3|2395.3|2401.8|2395.8|2401.8|2395.8|2401.3|2395.3|3
1623981560000|2021-06-18 01:59:20|2402|2396|2402|2396|2402|2396|2402|2396|1
1623981570000|2021-06-18 01:59:30|2401.9|2395.9|2401.8|2395.8|2402|2396|2401.8|2395.8|3
1623981580000|2021-06-18 01:59:40|2402|2396|2402|2396|2402|2396|2402|2396|1
1623981590000|2021-06-18 01:59:50|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1623981600000|2021-06-18 02:00:00|2401.8|2395.8|2400.6|2394.6|2401.8|2395.8|2400.3|2394.3|6
1623981610000|2021-06-18 02:00:10|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1623981630000|2021-06-18 02:00:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|3
1623981640000|2021-06-18 02:00:40|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1623981650000|2021-06-18 02:00:50|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2399.6|2393.6|3
1623981670000|2021-06-18 02:01:10|2400.3|2394.3|2401|2395|2401|2395|2400.3|2394.3|2
1623981720000|2021-06-18 02:02:00|2400.8|2394.8|2401.5|2395.5|2401.5|2395.5|2400.8|2394.8|3
1623981740000|2021-06-18 02:02:20|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401|2395|3
1623981790000|2021-06-18 02:03:10|2401|2395|2401|2395|2401|2395|2401|2395|1
1623981800000|2021-06-18 02:03:20|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1623981830000|2021-06-18 02:03:50|2401.1|2395.1|2401.3|2395.3|2401.3|2395.3|2401|2395|3
1623981840000|2021-06-18 02:04:00|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1623981850000|2021-06-18 02:04:10|2400.4|2394.4|2400.8|2394.8|2400.8|2394.8|2400.4|2394.4|3
1623981880000|2021-06-18 02:04:40|2400.5|2394.5|2400.6|2394.6|2400.6|2394.6|2400.5|2394.5|2
1623981890000|2021-06-18 02:04:50|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1623981900000|2021-06-18 02:05:00|2400.9|2394.9|2400.6|2394.6|2400.9|2394.9|2400.6|2394.6|2
1623981910000|2021-06-18 02:05:10|2400.8|2394.8|2402|2396|2402|2396|2400.8|2394.8|5
1623981920000|2021-06-18 02:05:20|2401.8|2395.8|2400.8|2394.8|2402|2396|2400.8|2394.8|5
1623981930000|2021-06-18 02:05:30|2401.5|2395.5|2399.3|2393.3|2401.5|2395.5|2399.3|2393.3|5
1623981940000|2021-06-18 02:05:40|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1623981960000|2021-06-18 02:06:00|2400|2394|2400.3|2394.3|2400.4|2394.4|2400|2394|4
1623981970000|2021-06-18 02:06:10|2400.4|2394.4|2401.3|2395.3|2401.5|2395.5|2400.4|2394.4|4
1623982020000|2021-06-18 02:07:00|2401.5|2395.5|2401.6|2395.6|2401.8|2395.8|2401.5|2395.5|4
1623982030000|2021-06-18 02:07:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1623982040000|2021-06-18 02:07:20|2401.6|2395.6|2401.8|2395.8|2401.8|2395.8|2401.6|2395.6|2
1623982050000|2021-06-18 02:07:30|2401.6|2395.6|2401.8|2395.8|2401.8|2395.8|2401.6|2395.6|2
1623982060000|2021-06-18 02:07:40|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1623982080000|2021-06-18 02:08:00|2401.8|2395.8|2401.6|2395.6|2401.8|2395.8|2401.6|2395.6|2
1623982100000|2021-06-18 02:08:20|2401.5|2395.5|2401|2395|2401.5|2395.5|2401|2395|2
1623982120000|2021-06-18 02:08:40|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400|2394|4
1623982130000|2021-06-18 02:08:50|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1623982160000|2021-06-18 02:09:20|2400|2394|2399.5|2393.5|2400|2394|2399.3|2393.3|4
1623982170000|2021-06-18 02:09:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1623982180000|2021-06-18 02:09:40|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1623982190000|2021-06-18 02:09:50|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|3
1623982210000|2021-06-18 02:10:10|2400.5|2394.5|2400.9|2394.9|2400.9|2394.9|2400.5|2394.5|3
1623982220000|2021-06-18 02:10:20|2401.1|2395.1|2400.5|2394.5|2401.3|2395.3|2400.5|2394.5|4
1623982240000|2021-06-18 02:10:40|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1623982250000|2021-06-18 02:10:50|2400.1|2394.1|2399.9|2393.9|2400.3|2394.3|2399.9|2393.9|5
1623982260000|2021-06-18 02:11:00|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1623982280000|2021-06-18 02:11:20|2399.5|2393.5|2399.5|2393.5|2399.6|2393.6|2399.5|2393.5|3
1623982290000|2021-06-18 02:11:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1623982310000|2021-06-18 02:11:50|2399|2393|2399|2393|2399|2393|2398.5|2392.5|5
1623982320000|2021-06-18 02:12:00|2399.1|2393.1|2399.3|2393.3|2399.3|2393.3|2399.1|2393.1|2
1623982330000|2021-06-18 02:12:10|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1623982340000|2021-06-18 02:12:20|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1623982350000|2021-06-18 02:12:30|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1623982360000|2021-06-18 02:12:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1623982370000|2021-06-18 02:12:50|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1623982380000|2021-06-18 02:13:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1623982390000|2021-06-18 02:13:10|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1623982410000|2021-06-18 02:13:30|2398.9|2392.9|2399.3|2393.3|2399.3|2393.3|2398.9|2392.9|2
1623982420000|2021-06-18 02:13:40|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1623982430000|2021-06-18 02:13:50|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1623982440000|2021-06-18 02:14:00|2399.1|2393.1|2399|2393|2399.1|2393.1|2399|2393|2
1623982450000|2021-06-18 02:14:10|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1623982480000|2021-06-18 02:14:40|2399.3|2393.3|2399.4|2393.4|2399.4|2393.4|2399|2393|3
1623982490000|2021-06-18 02:14:50|2399.5|2393.5|2400.3|2394.3|2400.3|2394.3|2399.5|2393.5|2
1623982500000|2021-06-18 02:15:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1623982510000|2021-06-18 02:15:10|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1623982690000|2021-06-18 02:18:10|2399.6|2393.6|2399.3|2393.3|2399.6|2393.6|2399.3|2393.3|2
1623982730000|2021-06-18 02:18:50|2399|2393|2398.6|2392.6|2399|2393|2398.6|2392.6|2
1623982770000|2021-06-18 02:19:30|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1623982790000|2021-06-18 02:19:50|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1623982980000|2021-06-18 02:23:00|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1623983040000|2021-06-18 02:24:00|2398.6|2392.6|2398|2392|2398.6|2392.6|2398|2392|2
1623983080000|2021-06-18 02:24:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1623983130000|2021-06-18 02:25:30|2398.4|2392.4|2398.5|2392.5|2398.5|2392.5|2398.4|2392.4|2
1623983170000|2021-06-18 02:26:10|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1623983200000|2021-06-18 02:26:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1623983400000|2021-06-18 02:30:00|2399.5|2393.5|2402.3|2396.3|2402.3|2396.3|2399.5|2393.5|9
1623983410000|2021-06-18 02:30:10|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|2
1623983420000|2021-06-18 02:30:20|2402.8|2396.8|2403.3|2397.3|2403.3|2397.3|2402.8|2396.8|8
1623983430000|2021-06-18 02:30:30|2403.4|2397.4|2402.3|2396.3|2403.4|2397.4|2402.3|2396.3|3
1623983440000|2021-06-18 02:30:40|2402|2396|2403|2397|2403|2397|2402|2396|4
1623983450000|2021-06-18 02:30:50|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1623983460000|2021-06-18 02:31:00|2404.3|2398.3|2404.4|2398.4|2404.9|2398.9|2404.3|2398.3|7
1623983470000|2021-06-18 02:31:10|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1623983480000|2021-06-18 02:31:20|2404.4|2398.4|2404.3|2398.3|2404.4|2398.4|2404.3|2398.3|2
1623983490000|2021-06-18 02:31:30|2404|2398|2403.3|2397.3|2404|2398|2403.3|2397.3|2
1623983500000|2021-06-18 02:31:40|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1623983520000|2021-06-18 02:32:00|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1623983540000|2021-06-18 02:32:20|2403.9|2397.9|2404.3|2398.3|2404.3|2398.3|2403.9|2397.9|2
1623983570000|2021-06-18 02:32:50|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1623983590000|2021-06-18 02:33:10|2403.5|2397.5|2402.8|2396.8|2403.5|2397.5|2402.5|2396.5|4
1623983610000|2021-06-18 02:33:30|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1623983630000|2021-06-18 02:33:50|2402|2396|2402|2396|2402|2396|2402|2396|1
1623983640000|2021-06-18 02:34:00|2401.8|2395.8|2402.1|2396.1|2402.1|2396.1|2401.5|2395.5|4
1623983650000|2021-06-18 02:34:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1623983680000|2021-06-18 02:34:40|2402|2396|2402|2396|2402|2396|2402|2396|1
1623983690000|2021-06-18 02:34:50|2402.3|2396.3|2403|2397|2403|2397|2402.3|2396.3|4
1623983710000|2021-06-18 02:35:10|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623983730000|2021-06-18 02:35:30|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1623983740000|2021-06-18 02:35:40|2402|2396|2401.8|2395.8|2402|2396|2401.8|2395.8|2
1623983750000|2021-06-18 02:35:50|2401.4|2395.4|2401.3|2395.3|2401.4|2395.4|2401.3|2395.3|2
1623983760000|2021-06-18 02:36:00|2401.4|2395.4|2401.9|2395.9|2401.9|2395.9|2401.4|2395.4|2
1623983770000|2021-06-18 02:36:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|3
1623983780000|2021-06-18 02:36:20|2401.9|2395.9|2402.5|2396.5|2402.5|2396.5|2401.9|2395.9|7
1623983790000|2021-06-18 02:36:30|2402.3|2396.3|2401.9|2395.9|2402.3|2396.3|2401.9|2395.9|3
1623983800000|2021-06-18 02:36:40|2402|2396|2401.8|2395.8|2402|2396|2401.8|2395.8|2
1623983840000|2021-06-18 02:37:20|2402|2396|2402|2396|2402|2396|2402|2396|1
1623983850000|2021-06-18 02:37:30|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1623983860000|2021-06-18 02:37:40|2402.3|2396.3|2402.9|2396.9|2402.9|2396.9|2402.3|2396.3|3
1623983900000|2021-06-18 02:38:20|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623983910000|2021-06-18 02:38:30|2402.5|2396.5|2401.8|2395.8|2402.5|2396.5|2401.8|2395.8|2
1623983930000|2021-06-18 02:38:50|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2400.5|2394.5|3
1623983950000|2021-06-18 02:39:10|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|3
1623984040000|2021-06-18 02:40:40|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.1|2394.1|4
1623984050000|2021-06-18 02:40:50|2400.5|2394.5|2399.8|2393.8|2400.8|2394.8|2399.6|2393.6|5
1623984070000|2021-06-18 02:41:10|2399.6|2393.6|2399|2393|2399.6|2393.6|2399|2393|2
1623984080000|2021-06-18 02:41:20|2399.1|2393.1|2399.4|2393.4|2399.4|2393.4|2399.1|2393.1|2
1623984090000|2021-06-18 02:41:30|2399.6|2393.6|2399.8|2393.8|2399.8|2393.8|2399.6|2393.6|2
1623984100000|2021-06-18 02:41:40|2399.9|2393.9|2399.8|2393.8|2399.9|2393.9|2399.6|2393.6|4
1623984120000|2021-06-18 02:42:00|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2399.3|2393.3|5
1623984130000|2021-06-18 02:42:10|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1623984140000|2021-06-18 02:42:20|2399.1|2393.1|2398.5|2392.5|2399.1|2393.1|2398.5|2392.5|2
1623984150000|2021-06-18 02:42:30|2398.4|2392.4|2398.3|2392.3|2398.6|2392.6|2398.1|2392.1|5
1623984160000|2021-06-18 02:42:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1623984170000|2021-06-18 02:42:50|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|3
1623984180000|2021-06-18 02:43:00|2398.9|2392.9|2399.4|2393.4|2399.8|2393.8|2398.9|2392.9|5
1623984190000|2021-06-18 02:43:10|2399.6|2393.6|2399.8|2393.8|2399.8|2393.8|2399.6|2393.6|2
1623984200000|2021-06-18 02:43:20|2399.9|2393.9|2400|2394|2400|2394|2399.9|2393.9|2
1623984210000|2021-06-18 02:43:30|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400|2394|3
1623984220000|2021-06-18 02:43:40|2400.5|2394.5|2400.9|2394.9|2401|2395|2400.5|2394.5|5
1623984230000|2021-06-18 02:43:50|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1623984240000|2021-06-18 02:44:00|2401.6|2395.6|2401.9|2395.9|2402.1|2396.1|2401.6|2395.6|4
1623984250000|2021-06-18 02:44:10|2402.1|2396.1|2402.4|2396.4|2402.4|2396.4|2401.9|2395.9|5
1623984260000|2021-06-18 02:44:20|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1623984280000|2021-06-18 02:44:40|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1623984290000|2021-06-18 02:44:50|2401.9|2395.9|2402|2396|2402|2396|2401.9|2395.9|2
1623984300000|2021-06-18 02:45:00|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1623984310000|2021-06-18 02:45:10|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1623984320000|2021-06-18 02:45:20|2402.5|2396.5|2402.6|2396.6|2402.6|2396.6|2402.5|2396.5|2
1623984330000|2021-06-18 02:45:30|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1623984350000|2021-06-18 02:45:50|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623984380000|2021-06-18 02:46:20|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1623984390000|2021-06-18 02:46:30|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1623984410000|2021-06-18 02:46:50|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1623984430000|2021-06-18 02:47:10|2401.3|2395.3|2401.4|2395.4|2401.4|2395.4|2401.3|2395.3|2
1623984460000|2021-06-18 02:47:40|2401.5|2395.5|2403|2397|2403|2397|2401.5|2395.5|2
1623984470000|2021-06-18 02:47:50|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1623984480000|2021-06-18 02:48:00|2403|2397|2402.3|2396.3|2403.3|2397.3|2402.3|2396.3|6
1623984490000|2021-06-18 02:48:10|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|3
1623984500000|2021-06-18 02:48:20|2402.3|2396.3|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|3
1623984510000|2021-06-18 02:48:30|2402.5|2396.5|2402.6|2396.6|2402.6|2396.6|2402.5|2396.5|2
1623984520000|2021-06-18 02:48:40|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1623984620000|2021-06-18 02:50:20|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1623984680000|2021-06-18 02:51:20|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1623984690000|2021-06-18 02:51:30|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1623984710000|2021-06-18 02:51:50|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1623984720000|2021-06-18 02:52:00|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1623984730000|2021-06-18 02:52:10|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|3
1623984740000|2021-06-18 02:52:20|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1623984750000|2021-06-18 02:52:30|2403.5|2397.5|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|3
1623984760000|2021-06-18 02:52:40|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2402.8|2396.8|6
1623984770000|2021-06-18 02:52:50|2403.3|2397.3|2403.1|2397.1|2403.3|2397.3|2403.1|2397.1|2
1623984780000|2021-06-18 02:53:00|2402.8|2396.8|2403.5|2397.5|2403.5|2397.5|2402.8|2396.8|3
1623984790000|2021-06-18 02:53:10|2403.8|2397.8|2404.1|2398.1|2404.1|2398.1|2403.5|2397.5|5
1623984800000|2021-06-18 02:53:20|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1623984850000|2021-06-18 02:54:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1623984870000|2021-06-18 02:54:30|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1623984890000|2021-06-18 02:54:50|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1623984900000|2021-06-18 02:55:00|2404.4|2398.4|2405.8|2399.8|2405.8|2399.8|2404.4|2398.4|4
1623984910000|2021-06-18 02:55:10|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1623984930000|2021-06-18 02:55:30|2405.8|2399.8|2405.6|2399.6|2406|2400|2405.6|2399.6|4
1623984940000|2021-06-18 02:55:40|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.6|2399.6|3
1623984950000|2021-06-18 02:55:50|2405.6|2399.6|2405.6|2399.6|2405.8|2399.8|2405.6|2399.6|3
1623985000000|2021-06-18 02:56:40|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1623985010000|2021-06-18 02:56:50|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1623985020000|2021-06-18 02:57:00|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1623985040000|2021-06-18 02:57:20|2405.6|2399.6|2405.6|2399.6|2405.8|2399.8|2405.6|2399.6|3
1623985060000|2021-06-18 02:57:40|2405.8|2399.8|2405.6|2399.6|2405.8|2399.8|2405.6|2399.6|2
1623985080000|2021-06-18 02:58:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1623985090000|2021-06-18 02:58:10|2405.6|2399.6|2405.8|2399.8|2405.8|2399.8|2405.6|2399.6|2
1623985130000|2021-06-18 02:58:50|2406|2400|2406.1|2400.1|2406.1|2400.1|2406|2400|2
1623985150000|2021-06-18 02:59:10|2406|2400|2406|2400|2406|2400|2406|2400|1
1623985190000|2021-06-18 02:59:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1623985200000|2021-06-18 03:00:00|2405.6|2399.6|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|3
1623985210000|2021-06-18 03:00:10|2406|2400|2406|2400|2406|2400|2406|2400|1
1623985220000|2021-06-18 03:00:20|2406.3|2400.3|2406.4|2400.4|2406.4|2400.4|2406.3|2400.3|2
1623985230000|2021-06-18 03:00:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1623985240000|2021-06-18 03:00:40|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1623985250000|2021-06-18 03:00:50|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1623985260000|2021-06-18 03:01:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1623985270000|2021-06-18 03:01:10|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1623985290000|2021-06-18 03:01:30|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1623985310000|2021-06-18 03:01:50|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|3
1623985320000|2021-06-18 03:02:00|2406.5|2400.5|2406.5|2400.5|2406.6|2400.6|2406.5|2400.5|3
1623985330000|2021-06-18 03:02:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1623985340000|2021-06-18 03:02:20|2406.4|2400.4|2405.8|2399.8|2406.4|2400.4|2405.8|2399.8|3
1623985360000|2021-06-18 03:02:40|2406|2400|2406.1|2400.1|2406.1|2400.1|2406|2400|4
1623985380000|2021-06-18 03:03:00|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|5
1623985390000|2021-06-18 03:03:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1623985410000|2021-06-18 03:03:30|2406.3|2400.3|2406.1|2400.1|2406.3|2400.3|2406.1|2400.1|2
1623985420000|2021-06-18 03:03:40|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1623985430000|2021-06-18 03:03:50|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1623985440000|2021-06-18 03:04:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1623985450000|2021-06-18 03:04:10|2406|2400|2406.1|2400.1|2406.1|2400.1|2406|2400|2
1623985460000|2021-06-18 03:04:20|2406.4|2400.4|2406.5|2400.5|2406.8|2400.8|2406.4|2400.4|4
1623985520000|2021-06-18 03:05:20|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1623985560000|2021-06-18 03:06:00|2406.4|2400.4|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|3
1623985570000|2021-06-18 03:06:10|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1623985600000|2021-06-18 03:06:40|2406.1|2400.1|2406|2400|2406.1|2400.1|2406|2400|2
1623985620000|2021-06-18 03:07:00|2406.3|2400.3|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|4
1623985630000|2021-06-18 03:07:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1623985640000|2021-06-18 03:07:20|2406.4|2400.4|2406.3|2400.3|2406.4|2400.4|2406.3|2400.3|2
1623985650000|2021-06-18 03:07:30|2406|2400|2406|2400|2406|2400|2406|2400|1
1623985660000|2021-06-18 03:07:40|2405.9|2399.9|2405.8|2399.8|2405.9|2399.9|2405.8|2399.8|2
1623985670000|2021-06-18 03:07:50|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1623985710000|2021-06-18 03:08:30|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1623985720000|2021-06-18 03:08:40|2405.8|2399.8|2404|2398|2405.8|2399.8|2404|2398|6
1623985730000|2021-06-18 03:08:50|2404.1|2398.1|2403.9|2397.9|2404.3|2398.3|2403.9|2397.9|4
1623985740000|2021-06-18 03:09:00|2403.6|2397.6|2403.9|2397.9|2404|2398|2403.6|2397.6|3
1623985750000|2021-06-18 03:09:10|2404.1|2398.1|2404|2398|2404.1|2398.1|2404|2398|2
1623985810000|2021-06-18 03:10:10|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1623985830000|2021-06-18 03:10:30|2403.8|2397.8|2403.9|2397.9|2404.3|2398.3|2403.8|2397.8|7
1623985840000|2021-06-18 03:10:40|2403.8|2397.8|2403.9|2397.9|2404|2398|2403.8|2397.8|3
1623985850000|2021-06-18 03:10:50|2403.8|2397.8|2403.9|2397.9|2404.3|2398.3|2403.8|2397.8|7
1623985860000|2021-06-18 03:11:00|2404.1|2398.1|2404|2398|2404.1|2398.1|2404|2398|4
1623985870000|2021-06-18 03:11:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623985880000|2021-06-18 03:11:20|2404|2398|2404.1|2398.1|2404.1|2398.1|2404|2398|2
1623985890000|2021-06-18 03:11:30|2404|2398|2404|2398|2404|2398|2404|2398|1
1623985980000|2021-06-18 03:13:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623986000000|2021-06-18 03:13:20|2404.3|2398.3|2404.4|2398.4|2404.4|2398.4|2404.3|2398.3|2
1623986050000|2021-06-18 03:14:10|2404.3|2398.3|2404|2398|2404.3|2398.3|2404|2398|2
1623986080000|2021-06-18 03:14:40|2404.3|2398.3|2404|2398|2404.3|2398.3|2404|2398|2
1623986090000|2021-06-18 03:14:50|2403.6|2397.6|2403.4|2397.4|2403.6|2397.6|2403.4|2397.4|3
1623986100000|2021-06-18 03:15:00|2403.3|2397.3|2403.4|2397.4|2403.4|2397.4|2402.6|2396.6|4
1623986110000|2021-06-18 03:15:10|2403|2397|2404|2398|2404|2398|2402.5|2396.5|6
1623986120000|2021-06-18 03:15:20|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1623986130000|2021-06-18 03:15:30|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623986140000|2021-06-18 03:15:40|2404|2398|2404|2398|2404|2398|2404|2398|1
1623986180000|2021-06-18 03:16:20|2404.1|2398.1|2404|2398|2404.1|2398.1|2404|2398|2
1623986200000|2021-06-18 03:16:40|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1623986250000|2021-06-18 03:17:30|2404|2398|2404|2398|2404|2398|2404|2398|1
1623986330000|2021-06-18 03:18:50|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623986340000|2021-06-18 03:19:00|2404|2398|2404|2398|2404|2398|2404|2398|1
1623986350000|2021-06-18 03:19:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623986390000|2021-06-18 03:19:50|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1623986400000|2021-06-18 03:20:00|2403.8|2397.8|2404|2398|2404|2398|2403.8|2397.8|2
1623986410000|2021-06-18 03:20:10|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1623986440000|2021-06-18 03:20:40|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1623986550000|2021-06-18 03:22:30|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623986570000|2021-06-18 03:22:50|2404|2398|2404|2398|2404|2398|2404|2398|1
1623986600000|2021-06-18 03:23:20|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623986730000|2021-06-18 03:25:30|2403.8|2397.8|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|2
1623986810000|2021-06-18 03:26:50|2404|2398|2404.1|2398.1|2404.1|2398.1|2404|2398|2
1623986820000|2021-06-18 03:27:00|2404|2398|2403.8|2397.8|2404|2398|2403.4|2397.4|4
1623986830000|2021-06-18 03:27:10|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1623986890000|2021-06-18 03:28:10|2404.4|2398.4|2404.8|2398.8|2405.3|2399.3|2404.4|2398.4|4
1623986900000|2021-06-18 03:28:20|2404.5|2398.5|2404.1|2398.1|2404.5|2398.5|2404.1|2398.1|2
1623986940000|2021-06-18 03:29:00|2404|2398|2403.6|2397.6|2404|2398|2403.6|2397.6|3
1623986980000|2021-06-18 03:29:40|2403.5|2397.5|2403.4|2397.4|2403.5|2397.5|2403.4|2397.4|2
1623987000000|2021-06-18 03:30:00|2403.3|2397.3|2404|2398|2404|2398|2403.3|2397.3|3
1623987020000|2021-06-18 03:30:20|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1623987030000|2021-06-18 03:30:30|2404|2398|2404|2398|2404|2398|2403.8|2397.8|3
1623987040000|2021-06-18 03:30:40|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1623987060000|2021-06-18 03:31:00|2404|2398|2404|2398|2404|2398|2404|2398|1
1623987080000|2021-06-18 03:31:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1623987100000|2021-06-18 03:31:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623987160000|2021-06-18 03:32:40|2404|2398|2404|2398|2404|2398|2404|2398|1
1623987170000|2021-06-18 03:32:50|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623987200000|2021-06-18 03:33:20|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1623987250000|2021-06-18 03:34:10|2404|2398|2404|2398|2404|2398|2404|2398|1
1623987290000|2021-06-18 03:34:50|2403.8|2397.8|2403.6|2397.6|2403.8|2397.8|2403.6|2397.6|2
1623987320000|2021-06-18 03:35:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1623987340000|2021-06-18 03:35:40|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1623987400000|2021-06-18 03:36:40|2404|2398|2404|2398|2404|2398|2404|2398|1
1623987430000|2021-06-18 03:37:10|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2403.6|2397.6|2
1623987500000|2021-06-18 03:38:20|2403.4|2397.4|2403|2397|2403.4|2397.4|2403|2397|2
1623987670000|2021-06-18 03:41:10|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623988020000|2021-06-18 03:47:00|2403|2397|2403|2397|2403|2397|2403|2397|1
1623988060000|2021-06-18 03:47:40|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623988100000|2021-06-18 03:48:20|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1623988130000|2021-06-18 03:48:50|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623988210000|2021-06-18 03:50:10|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1623988250000|2021-06-18 03:50:50|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623988350000|2021-06-18 03:52:30|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1623988380000|2021-06-18 03:53:00|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623988470000|2021-06-18 03:54:30|2403|2397|2404.4|2398.4|2404.4|2398.4|2403|2397|7
1623988530000|2021-06-18 03:55:30|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1623988540000|2021-06-18 03:55:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1623988560000|2021-06-18 03:56:00|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1623988610000|2021-06-18 03:56:50|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1623988620000|2021-06-18 03:57:00|2404|2398|2404|2398|2404|2398|2404|2398|1
1623988630000|2021-06-18 03:57:10|2403.5|2397.5|2402.8|2396.8|2403.5|2397.5|2402.8|2396.8|2
1623988650000|2021-06-18 03:57:30|2402.6|2396.6|2402.6|2396.6|2402.9|2396.9|2402.6|2396.6|5
1623988660000|2021-06-18 03:57:40|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1623988690000|2021-06-18 03:58:10|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1623988740000|2021-06-18 03:59:00|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1623988750000|2021-06-18 03:59:10|2402.6|2396.6|2402.6|2396.6|2402.8|2396.8|2402.6|2396.6|3
1623988760000|2021-06-18 03:59:20|2402.9|2396.9|2402.6|2396.6|2402.9|2396.9|2402.6|2396.6|2
1623988800000|2021-06-18 04:00:00|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623988820000|2021-06-18 04:00:20|2401.9|2395.9|2401.5|2395.5|2401.9|2395.9|2401.5|2395.5|2
1623988840000|2021-06-18 04:00:40|2400.5|2394.5|2399.3|2393.3|2400.5|2394.5|2399.3|2393.3|5
1623988850000|2021-06-18 04:00:50|2399.5|2393.5|2398.5|2392.5|2399.5|2393.5|2398.5|2392.5|2
1623988860000|2021-06-18 04:01:00|2398.6|2392.6|2397.5|2391.5|2398.6|2392.6|2397.5|2391.5|2
1623988880000|2021-06-18 04:01:20|2397.6|2391.6|2396.8|2390.8|2397.6|2391.6|2396.8|2390.8|3
1623988910000|2021-06-18 04:01:50|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1623988920000|2021-06-18 04:02:00|2397|2391|2397.4|2391.4|2397.4|2391.4|2397|2391|2
1623988940000|2021-06-18 04:02:20|2397.5|2391.5|2397.6|2391.6|2397.8|2391.8|2397.5|2391.5|3
1623988950000|2021-06-18 04:02:30|2397.5|2391.5|2397.4|2391.4|2397.5|2391.5|2397.4|2391.4|2
1623988980000|2021-06-18 04:03:00|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397.3|2391.3|2
1623989040000|2021-06-18 04:04:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1623989330000|2021-06-18 04:08:50|2397|2391|2397|2391|2397|2391|2397|2391|1
1623989350000|2021-06-18 04:09:10|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1623989390000|2021-06-18 04:09:50|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1623989400000|2021-06-18 04:10:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1623989450000|2021-06-18 04:10:50|2397.1|2391.1|2397.4|2391.4|2397.4|2391.4|2397.1|2391.1|2
1623989460000|2021-06-18 04:11:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1623989520000|2021-06-18 04:12:00|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1623989540000|2021-06-18 04:12:20|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1623989590000|2021-06-18 04:13:10|2397|2391|2397|2391|2397|2391|2397|2391|1
1623989990000|2021-06-18 04:19:50|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1623990020000|2021-06-18 04:20:20|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1623990050000|2021-06-18 04:20:50|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1623990070000|2021-06-18 04:21:10|2397.8|2391.8|2397.6|2391.6|2397.8|2391.8|2397.6|2391.6|2
1623990130000|2021-06-18 04:22:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1623990200000|2021-06-18 04:23:20|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1623990450000|2021-06-18 04:27:30|2398.3|2392.3|2397.9|2391.9|2398.3|2392.3|2397.9|2391.9|2
1623990460000|2021-06-18 04:27:40|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1623990540000|2021-06-18 04:29:00|2398.4|2392.4|2399.3|2393.3|2399.3|2393.3|2398.4|2392.4|3
1623990590000|2021-06-18 04:29:50|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1623990650000|2021-06-18 04:30:50|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1623990700000|2021-06-18 04:31:40|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1623990980000|2021-06-18 04:36:20|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1623991000000|2021-06-18 04:36:40|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1623991030000|2021-06-18 04:37:10|2398.5|2392.5|2397.8|2391.8|2398.5|2392.5|2397.8|2391.8|2
1623991080000|2021-06-18 04:38:00|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1623991100000|2021-06-18 04:38:20|2397|2391|2397|2391|2397|2391|2397|2391|1
1623991370000|2021-06-18 04:42:50|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1623991420000|2021-06-18 04:43:40|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1623991460000|2021-06-18 04:44:20|2397.8|2391.8|2399.8|2393.8|2399.8|2393.8|2397.8|2391.8|2
1623991470000|2021-06-18 04:44:30|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1623991480000|2021-06-18 04:44:40|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1623991760000|2021-06-18 04:49:20|2398.6|2392.6|2398.1|2392.1|2398.6|2392.6|2398.1|2392.1|3
1623991810000|2021-06-18 04:50:10|2398|2392|2398|2392|2398|2392|2398|2392|1
1623991820000|2021-06-18 04:50:20|2397.4|2391.4|2397.3|2391.3|2397.4|2391.4|2397.3|2391.3|2
1623991830000|2021-06-18 04:50:30|2397.5|2391.5|2397.1|2391.1|2397.5|2391.5|2397.1|2391.1|2
1623991840000|2021-06-18 04:50:40|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1623991850000|2021-06-18 04:50:50|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1623992000000|2021-06-18 04:53:20|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1623992010000|2021-06-18 04:53:30|2399.3|2393.3|2399.8|2393.8|2399.8|2393.8|2399.3|2393.3|2
1623992450000|2021-06-18 05:00:50|2399.5|2393.5|2398.4|2392.4|2399.5|2393.5|2398.1|2392.1|3
1623992460000|2021-06-18 05:01:00|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1623992500000|2021-06-18 05:01:40|2398.5|2392.5|2397.9|2391.9|2398.5|2392.5|2397.9|2391.9|2
1623992510000|2021-06-18 05:01:50|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1623992570000|2021-06-18 05:02:50|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1623992720000|2021-06-18 05:05:20|2398.3|2392.3|2398.9|2392.9|2398.9|2392.9|2398.3|2392.3|2
1623992730000|2021-06-18 05:05:30|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1623992870000|2021-06-18 05:07:50|2399.1|2393.1|2397.5|2391.5|2399.1|2393.1|2397.5|2391.5|2
1623992930000|2021-06-18 05:08:50|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1623993070000|2021-06-18 05:11:10|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1623993090000|2021-06-18 05:11:30|2397.3|2391.3|2396.4|2390.4|2397.3|2391.3|2396.4|2390.4|2
1623993140000|2021-06-18 05:12:20|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1623993170000|2021-06-18 05:12:50|2395.8|2389.8|2396.3|2390.3|2396.3|2390.3|2395.8|2389.8|2
1623993320000|2021-06-18 05:15:20|2395.9|2389.9|2396.3|2390.3|2396.3|2390.3|2395.9|2389.9|2
1623993370000|2021-06-18 05:16:10|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1623993430000|2021-06-18 05:17:10|2396.8|2390.8|2396.9|2390.9|2396.9|2390.9|2396.8|2390.8|2
1623993470000|2021-06-18 05:17:50|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1623993480000|2021-06-18 05:18:00|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1623993520000|2021-06-18 05:18:40|2397.1|2391.1|2397.3|2391.3|2397.3|2391.3|2397.1|2391.1|2
1623993630000|2021-06-18 05:20:30|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1623993730000|2021-06-18 05:22:10|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|2
1623993750000|2021-06-18 05:22:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1623993900000|2021-06-18 05:25:00|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1623993950000|2021-06-18 05:25:50|2397|2391|2397|2391|2397|2391|2397|2391|1
1623993960000|2021-06-18 05:26:00|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1623994010000|2021-06-18 05:26:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1623994080000|2021-06-18 05:28:00|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1623994120000|2021-06-18 05:28:40|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1623994130000|2021-06-18 05:28:50|2397|2391|2397.1|2391.1|2397.1|2391.1|2397|2391|2
1623994140000|2021-06-18 05:29:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1623994160000|2021-06-18 05:29:20|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1623994200000|2021-06-18 05:30:00|2396.9|2390.9|2397|2391|2397|2391|2396.9|2390.9|2
1623994210000|2021-06-18 05:30:10|2396.8|2390.8|2397.3|2391.3|2397.6|2391.6|2396|2390|9
1623994220000|2021-06-18 05:30:20|2397.4|2391.4|2397.5|2391.5|2397.5|2391.5|2397.4|2391.4|2
1623994230000|2021-06-18 05:30:30|2397.4|2391.4|2397.8|2391.8|2397.8|2391.8|2397.4|2391.4|3
1623994240000|2021-06-18 05:30:40|2397.6|2391.6|2398.4|2392.4|2398.4|2392.4|2397.6|2391.6|4
1623994250000|2021-06-18 05:30:50|2397.9|2391.9|2397.8|2391.8|2398.3|2392.3|2397.6|2391.6|7
1623994260000|2021-06-18 05:31:00|2397.5|2391.5|2396.5|2390.5|2397.5|2391.5|2396.5|2390.5|4
1623994270000|2021-06-18 05:31:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1623994280000|2021-06-18 05:31:20|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1623994290000|2021-06-18 05:31:30|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1623994300000|2021-06-18 05:31:40|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1623994310000|2021-06-18 05:31:50|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|3
1623994320000|2021-06-18 05:32:00|2397|2391|2396.6|2390.6|2397|2391|2396.6|2390.6|2
1623994360000|2021-06-18 05:32:40|2396.5|2390.5|2396.4|2390.4|2396.6|2390.6|2396.4|2390.4|3
1623994370000|2021-06-18 05:32:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1623994380000|2021-06-18 05:33:00|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1623994390000|2021-06-18 05:33:10|2396.4|2390.4|2396.4|2390.4|2396.5|2390.5|2396.1|2390.1|5
1623994410000|2021-06-18 05:33:30|2396.3|2390.3|2395.9|2389.9|2396.3|2390.3|2395.9|2389.9|2
1623994420000|2021-06-18 05:33:40|2395.6|2389.6|2395.3|2389.3|2395.6|2389.6|2395.1|2389.1|3
1623994430000|2021-06-18 05:33:50|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1623994440000|2021-06-18 05:34:00|2395.8|2389.8|2395.5|2389.5|2396|2390|2395.5|2389.5|4
1623994450000|2021-06-18 05:34:10|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|4
1623994460000|2021-06-18 05:34:20|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1623994470000|2021-06-18 05:34:30|2395.3|2389.3|2395.4|2389.4|2395.5|2389.5|2395.3|2389.3|3
1623994480000|2021-06-18 05:34:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1623994500000|2021-06-18 05:35:00|2395.4|2389.4|2394.5|2388.5|2395.4|2389.4|2394.5|2388.5|2
1623994510000|2021-06-18 05:35:10|2394.4|2388.4|2394.1|2388.1|2394.4|2388.4|2394.1|2388.1|2
1623994530000|2021-06-18 05:35:30|2393.8|2387.8|2393.4|2387.4|2393.8|2387.8|2393.4|2387.4|3
1623994550000|2021-06-18 05:35:50|2393.3|2387.3|2393.4|2387.4|2393.4|2387.4|2393.1|2387.1|4
1623994560000|2021-06-18 05:36:00|2393.1|2387.1|2391.9|2385.9|2393.1|2387.1|2391.9|2385.9|5
1623994570000|2021-06-18 05:36:10|2391.8|2385.8|2392.8|2386.8|2392.8|2386.8|2391.5|2385.5|6
1623994580000|2021-06-18 05:36:20|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|3
1623994590000|2021-06-18 05:36:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1623994630000|2021-06-18 05:37:10|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.5|2385.5|4
1623994640000|2021-06-18 05:37:20|2392.1|2386.1|2391.5|2385.5|2392.1|2386.1|2391.5|2385.5|6
1623994650000|2021-06-18 05:37:30|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1623994660000|2021-06-18 05:37:40|2391.3|2385.3|2391|2385|2391.4|2385.4|2391|2385|5
1623994680000|2021-06-18 05:38:00|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|3
1623994700000|2021-06-18 05:38:20|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|2
1623994710000|2021-06-18 05:38:30|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1623994730000|2021-06-18 05:38:50|2391.5|2385.5|2391.8|2385.8|2392.1|2386.1|2391.5|2385.5|7
1623994740000|2021-06-18 05:39:00|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1623994760000|2021-06-18 05:39:20|2391.3|2385.3|2391|2385|2391.3|2385.3|2391|2385|2
1623994820000|2021-06-18 05:40:20|2390.8|2384.8|2390.6|2384.6|2390.8|2384.8|2390.6|2384.6|2
1623994840000|2021-06-18 05:40:40|2390.8|2384.8|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|3
1623994850000|2021-06-18 05:40:50|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|3
1623994860000|2021-06-18 05:41:00|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.5|2385.5|7
1623994870000|2021-06-18 05:41:10|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|3
1623994880000|2021-06-18 05:41:20|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1623994890000|2021-06-18 05:41:30|2393|2387|2393.8|2387.8|2393.8|2387.8|2393|2387|5
1623994900000|2021-06-18 05:41:40|2394|2388|2394.3|2388.3|2394.5|2388.5|2394|2388|4
1623994910000|2021-06-18 05:41:50|2394|2388|2394.3|2388.3|2394.3|2388.3|2393.3|2387.3|7
1623994920000|2021-06-18 05:42:00|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|3
1623994930000|2021-06-18 05:42:10|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1623994940000|2021-06-18 05:42:20|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1623994950000|2021-06-18 05:42:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1623994960000|2021-06-18 05:42:40|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1623995010000|2021-06-18 05:43:30|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1623995030000|2021-06-18 05:43:50|2393.5|2387.5|2393.4|2387.4|2393.5|2387.5|2393.4|2387.4|4
1623995040000|2021-06-18 05:44:00|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|3
1623995050000|2021-06-18 05:44:10|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.3|2386.3|8
1623995060000|2021-06-18 05:44:20|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1623995070000|2021-06-18 05:44:30|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|3
1623995100000|2021-06-18 05:45:00|2393|2387|2392.4|2386.4|2393|2387|2392.4|2386.4|4
1623995110000|2021-06-18 05:45:10|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1623995120000|2021-06-18 05:45:20|2391.9|2385.9|2391.4|2385.4|2392.1|2386.1|2391.3|2385.3|5
1623995130000|2021-06-18 05:45:30|2391.3|2385.3|2391.1|2385.1|2391.3|2385.3|2391|2385|3
1623995140000|2021-06-18 05:45:40|2391.6|2385.6|2391.1|2385.1|2391.6|2385.6|2391.1|2385.1|2
1623995150000|2021-06-18 05:45:50|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1623995180000|2021-06-18 05:46:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1623995200000|2021-06-18 05:46:40|2391.1|2385.1|2391.8|2385.8|2391.8|2385.8|2391.1|2385.1|7
1623995220000|2021-06-18 05:47:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|3
1623995240000|2021-06-18 05:47:20|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1623995250000|2021-06-18 05:47:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.1|2386.1|4
1623995260000|2021-06-18 05:47:40|2392.6|2386.6|2393|2387|2393|2387|2392.6|2386.6|2
1623995270000|2021-06-18 05:47:50|2393.3|2387.3|2394.8|2388.8|2394.8|2388.8|2393.3|2387.3|9
1623995290000|2021-06-18 05:48:10|2394.9|2388.9|2395|2389|2395|2389|2394.9|2388.9|2
1623995300000|2021-06-18 05:48:20|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1623995320000|2021-06-18 05:48:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1623995330000|2021-06-18 05:48:50|2395.3|2389.3|2396.1|2390.1|2396.1|2390.1|2395.3|2389.3|3
1623995340000|2021-06-18 05:49:00|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|4
1623995350000|2021-06-18 05:49:10|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1623995360000|2021-06-18 05:49:20|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1623995370000|2021-06-18 05:49:30|2396|2390|2396.1|2390.1|2396.1|2390.1|2395.8|2389.8|3
1623995380000|2021-06-18 05:49:40|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|4
1623995390000|2021-06-18 05:49:50|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1623995420000|2021-06-18 05:50:20|2397|2391|2397.1|2391.1|2397.5|2391.5|2397|2391|3
1623995430000|2021-06-18 05:50:30|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1623995440000|2021-06-18 05:50:40|2397.5|2391.5|2397.6|2391.6|2397.8|2391.8|2397.5|2391.5|3
1623995450000|2021-06-18 05:50:50|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1623995500000|2021-06-18 05:51:40|2396.3|2390.3|2396.4|2390.4|2396.4|2390.4|2395.5|2389.5|5
1623995510000|2021-06-18 05:51:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1623995520000|2021-06-18 05:52:00|2396|2390|2396|2390|2396.3|2390.3|2396|2390|4
1623995530000|2021-06-18 05:52:10|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.6|2389.6|4
1623995550000|2021-06-18 05:52:30|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|5
1623995560000|2021-06-18 05:52:40|2394.9|2388.9|2394.8|2388.8|2394.9|2388.9|2394.8|2388.8|2
1623995570000|2021-06-18 05:52:50|2394.5|2388.5|2393.8|2387.8|2394.5|2388.5|2393.8|2387.8|6
1623995580000|2021-06-18 05:53:00|2393.9|2387.9|2393.9|2387.9|2394.8|2388.8|2393.8|2387.8|9
1623995590000|2021-06-18 05:53:10|2393.8|2387.8|2393.4|2387.4|2393.8|2387.8|2393.3|2387.3|6
1623995600000|2021-06-18 05:53:20|2393.3|2387.3|2393.1|2387.1|2393.3|2387.3|2393.1|2387.1|2
1623995610000|2021-06-18 05:53:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1623995620000|2021-06-18 05:53:40|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1623995630000|2021-06-18 05:53:50|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1623995640000|2021-06-18 05:54:00|2393.6|2387.6|2393.1|2387.1|2393.6|2387.6|2393.1|2387.1|4
1623995670000|2021-06-18 05:54:30|2393.3|2387.3|2394.3|2388.3|2394.3|2388.3|2393.3|2387.3|2
1623995690000|2021-06-18 05:54:50|2394.8|2388.8|2395|2389|2395.3|2389.3|2394.8|2388.8|4
1623995700000|2021-06-18 05:55:00|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1623995710000|2021-06-18 05:55:10|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1623995720000|2021-06-18 05:55:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1623995740000|2021-06-18 05:55:40|2395.3|2389.3|2395|2389|2395.5|2389.5|2395|2389|4
1623995760000|2021-06-18 05:56:00|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1623995770000|2021-06-18 05:56:10|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1623995780000|2021-06-18 05:56:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1623995800000|2021-06-18 05:56:40|2393.8|2387.8|2393.8|2387.8|2394|2388|2393.8|2387.8|3
1623995820000|2021-06-18 05:57:00|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1623995830000|2021-06-18 05:57:10|2394|2388|2394|2388|2394|2388|2394|2388|1
1623995840000|2021-06-18 05:57:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1623995850000|2021-06-18 05:57:30|2394|2388|2394|2388|2394|2388|2394|2388|1
1623995880000|2021-06-18 05:58:00|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1623995910000|2021-06-18 05:58:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1623995940000|2021-06-18 05:59:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1623995950000|2021-06-18 05:59:10|2394.6|2388.6|2394.8|2388.8|2394.8|2388.8|2394.6|2388.6|2
1623995960000|2021-06-18 05:59:20|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1623995970000|2021-06-18 05:59:30|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1623995980000|2021-06-18 05:59:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1623996070000|2021-06-18 06:01:10|2394.6|2388.6|2394.5|2388.5|2394.6|2388.6|2394.5|2388.5|2
1623996100000|2021-06-18 06:01:40|2394.3|2388.3|2394|2388|2394.3|2388.3|2393.9|2387.9|3
1623996120000|2021-06-18 06:02:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1623996130000|2021-06-18 06:02:10|2393.3|2387.3|2392.6|2386.6|2393.3|2387.3|2392.6|2386.6|4
1623996140000|2021-06-18 06:02:20|2392.8|2386.8|2392.6|2386.6|2392.8|2386.8|2392.6|2386.6|2
1623996150000|2021-06-18 06:02:30|2392.1|2386.1|2392.8|2386.8|2392.8|2386.8|2392.1|2386.1|3
1623996180000|2021-06-18 06:03:00|2393|2387|2394|2388|2394|2388|2393|2387|2
1623996190000|2021-06-18 06:03:10|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393.8|2387.8|3
1623996200000|2021-06-18 06:03:20|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1623996220000|2021-06-18 06:03:40|2394.1|2388.1|2394|2388|2394.1|2388.1|2394|2388|2
1623996300000|2021-06-18 06:05:00|2394.1|2388.1|2395.6|2389.6|2395.6|2389.6|2394.1|2388.1|5
1623996310000|2021-06-18 06:05:10|2395.9|2389.9|2395.5|2389.5|2395.9|2389.9|2395.5|2389.5|2
1623996320000|2021-06-18 06:05:20|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1623996330000|2021-06-18 06:05:30|2394.8|2388.8|2394.4|2388.4|2394.8|2388.8|2394|2388|5
1623996340000|2021-06-18 06:05:40|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394|2388|3
1623996360000|2021-06-18 06:06:00|2394|2388|2394.4|2388.4|2394.4|2388.4|2394|2388|2
1623996370000|2021-06-18 06:06:10|2394|2388|2395.6|2389.6|2395.6|2389.6|2394|2388|8
1623996380000|2021-06-18 06:06:20|2395.9|2389.9|2395.8|2389.8|2396|2390|2395.3|2389.3|4
1623996390000|2021-06-18 06:06:30|2395.6|2389.6|2395.3|2389.3|2395.6|2389.6|2395.3|2389.3|2
1623996430000|2021-06-18 06:07:10|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1623996440000|2021-06-18 06:07:20|2395.4|2389.4|2395.3|2389.3|2395.4|2389.4|2395|2389|3
1623996450000|2021-06-18 06:07:30|2395|2389|2395.5|2389.5|2396.1|2390.1|2394.8|2388.8|6
1623996470000|2021-06-18 06:07:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1623996530000|2021-06-18 06:08:50|2395.5|2389.5|2395.5|2389.5|2395.6|2389.6|2395.5|2389.5|3
1623996540000|2021-06-18 06:09:00|2395.4|2389.4|2394.9|2388.9|2395.4|2389.4|2394.9|2388.9|5
1623996550000|2021-06-18 06:09:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1623996560000|2021-06-18 06:09:20|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.6|2388.6|5
1623996570000|2021-06-18 06:09:30|2394.6|2388.6|2394.5|2388.5|2394.6|2388.6|2394.5|2388.5|2
1623996580000|2021-06-18 06:09:40|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1623996600000|2021-06-18 06:10:00|2394.3|2388.3|2394.3|2388.3|2394.4|2388.4|2394|2388|5
1623996700000|2021-06-18 06:11:40|2394|2388|2392.3|2386.3|2394|2388|2392.3|2386.3|2
1623996710000|2021-06-18 06:11:50|2392.1|2386.1|2392|2386|2392.1|2386.1|2391.8|2385.8|3
1623996750000|2021-06-18 06:12:30|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1623996760000|2021-06-18 06:12:40|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1623996770000|2021-06-18 06:12:50|2392.6|2386.6|2392.9|2386.9|2392.9|2386.9|2392.6|2386.6|4
1623996780000|2021-06-18 06:13:00|2392.5|2386.5|2392.4|2386.4|2392.5|2386.5|2392.3|2386.3|4
1623996790000|2021-06-18 06:13:10|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1623996810000|2021-06-18 06:13:30|2392.4|2386.4|2392.8|2386.8|2392.8|2386.8|2392.4|2386.4|2
1623996830000|2021-06-18 06:13:50|2392.3|2386.3|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|4
1623996840000|2021-06-18 06:14:00|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|3
1623996850000|2021-06-18 06:14:10|2392|2386|2392|2386|2392|2386|2392|2386|1
1623996860000|2021-06-18 06:14:20|2391.9|2385.9|2391.8|2385.8|2391.9|2385.9|2391.3|2385.3|5
1623996870000|2021-06-18 06:14:30|2391.9|2385.9|2392.1|2386.1|2392.1|2386.1|2391.9|2385.9|2
1623996880000|2021-06-18 06:14:40|2392|2386|2392|2386|2392|2386|2392|2386|1
1623996930000|2021-06-18 06:15:30|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391|2385|4
1623996940000|2021-06-18 06:15:40|2391.5|2385.5|2392|2386|2392|2386|2391.5|2385.5|4
1623996960000|2021-06-18 06:16:00|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1623996990000|2021-06-18 06:16:30|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1623997000000|2021-06-18 06:16:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1623997010000|2021-06-18 06:16:50|2392.9|2386.9|2392.3|2386.3|2392.9|2386.9|2392.3|2386.3|2
1623997030000|2021-06-18 06:17:10|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1623997080000|2021-06-18 06:18:00|2391.5|2385.5|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|5
1623997250000|2021-06-18 06:20:50|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1623997270000|2021-06-18 06:21:10|2392.5|2386.5|2392.6|2386.6|2392.6|2386.6|2392.5|2386.5|2
1623997320000|2021-06-18 06:22:00|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1623997330000|2021-06-18 06:22:10|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|2
1623997350000|2021-06-18 06:22:30|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1623997360000|2021-06-18 06:22:40|2392|2386|2392.1|2386.1|2392.1|2386.1|2392|2386|2
1623997390000|2021-06-18 06:23:10|2391.9|2385.9|2391.6|2385.6|2391.9|2385.9|2391.6|2385.6|2
1623997400000|2021-06-18 06:23:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1623997410000|2021-06-18 06:23:30|2391.6|2385.6|2391.8|2385.8|2391.8|2385.8|2391.6|2385.6|2
1623997440000|2021-06-18 06:24:00|2391.9|2385.9|2390.5|2384.5|2392.1|2386.1|2390.5|2384.5|8
1623997450000|2021-06-18 06:24:10|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1623997460000|2021-06-18 06:24:20|2390.5|2384.5|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|4
1623997490000|2021-06-18 06:24:50|2389.1|2383.1|2389.5|2383.5|2389.5|2383.5|2389|2383|3
1623997580000|2021-06-18 06:26:20|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1623997610000|2021-06-18 06:26:50|2389.5|2383.5|2388.9|2382.9|2389.5|2383.5|2388.9|2382.9|2
1623997620000|2021-06-18 06:27:00|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|1
1623997660000|2021-06-18 06:27:40|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1623997670000|2021-06-18 06:27:50|2389.4|2383.4|2389.5|2383.5|2389.5|2383.5|2389.4|2383.4|2
1623997780000|2021-06-18 06:29:40|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|1
1623997800000|2021-06-18 06:30:00|2389.1|2383.1|2389|2383|2389.1|2383.1|2389|2383|2
1623997890000|2021-06-18 06:31:30|2389.1|2383.1|2389.5|2383.5|2389.5|2383.5|2389.1|2383.1|3
1623997960000|2021-06-18 06:32:40|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|3
1623997980000|2021-06-18 06:33:00|2388.5|2382.5|2388.6|2382.6|2388.6|2382.6|2388.5|2382.5|2
1623997990000|2021-06-18 06:33:10|2388.9|2382.9|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|3
1623998000000|2021-06-18 06:33:20|2388.5|2382.5|2387.3|2381.3|2388.5|2382.5|2387.1|2381.1|4
1623998010000|2021-06-18 06:33:30|2387.1|2381.1|2386.9|2380.9|2387.1|2381.1|2386.9|2380.9|2
1623998030000|2021-06-18 06:33:50|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1623998040000|2021-06-18 06:34:00|2386.1|2380.1|2385.9|2379.9|2386.1|2380.1|2385.9|2379.9|2
1623998050000|2021-06-18 06:34:10|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1623998080000|2021-06-18 06:34:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1623998090000|2021-06-18 06:34:50|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1623998110000|2021-06-18 06:35:10|2387.5|2381.5|2387.6|2381.6|2387.6|2381.6|2387.5|2381.5|2
1623998120000|2021-06-18 06:35:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1623998130000|2021-06-18 06:35:30|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1623998150000|2021-06-18 06:35:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1623998200000|2021-06-18 06:36:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1623998210000|2021-06-18 06:36:50|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1623998220000|2021-06-18 06:37:00|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1623998230000|2021-06-18 06:37:10|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|2
1623998240000|2021-06-18 06:37:20|2385.4|2379.4|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|3
1623998340000|2021-06-18 06:39:00|2384.8|2378.8|2384.6|2378.6|2384.8|2378.8|2384.6|2378.6|2
1623998370000|2021-06-18 06:39:30|2384.8|2378.8|2383.9|2377.9|2384.8|2378.8|2383.8|2377.8|4
1623998390000|2021-06-18 06:39:50|2383.8|2377.8|2383.1|2377.1|2383.8|2377.8|2382.5|2376.5|4
1623998420000|2021-06-18 06:40:20|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1623998470000|2021-06-18 06:41:10|2384.4|2378.4|2384.3|2378.3|2384.4|2378.4|2383.5|2377.5|3
1623998490000|2021-06-18 06:41:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1623998540000|2021-06-18 06:42:20|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2385.5|2379.5|3
1623998550000|2021-06-18 06:42:30|2386.4|2380.4|2386.8|2380.8|2386.8|2380.8|2386.4|2380.4|2
1623998560000|2021-06-18 06:42:40|2386.9|2380.9|2387.6|2381.6|2387.6|2381.6|2386.9|2380.9|5
1623998570000|2021-06-18 06:42:50|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|1
1623998580000|2021-06-18 06:43:00|2387.6|2381.6|2388.5|2382.5|2388.5|2382.5|2387.4|2381.4|7
1623998590000|2021-06-18 06:43:10|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1623998600000|2021-06-18 06:43:20|2388.1|2382.1|2387.8|2381.8|2388.1|2382.1|2387.5|2381.5|4
1623998630000|2021-06-18 06:43:50|2387.5|2381.5|2385.8|2379.8|2387.5|2381.5|2385.8|2379.8|3
1623998640000|2021-06-18 06:44:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1623998650000|2021-06-18 06:44:10|2385|2379|2384.6|2378.6|2385.3|2379.3|2384.6|2378.6|5
1623998660000|2021-06-18 06:44:20|2384.8|2378.8|2385.1|2379.1|2385.1|2379.1|2384.8|2378.8|3
1623998670000|2021-06-18 06:44:30|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1623998690000|2021-06-18 06:44:50|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1623998700000|2021-06-18 06:45:00|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|4
1623998710000|2021-06-18 06:45:10|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1623998740000|2021-06-18 06:45:40|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2385.5|2379.5|4
1623998750000|2021-06-18 06:45:50|2386.4|2380.4|2386.8|2380.8|2386.8|2380.8|2386.4|2380.4|2
1623998760000|2021-06-18 06:46:00|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1623998770000|2021-06-18 06:46:10|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1623998780000|2021-06-18 06:46:20|2387|2381|2387|2381|2387|2381|2387|2381|1
1623998790000|2021-06-18 06:46:30|2386.9|2380.9|2386.3|2380.3|2386.9|2380.9|2386|2380|4
1623998820000|2021-06-18 06:47:00|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1623998840000|2021-06-18 06:47:20|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1623998850000|2021-06-18 06:47:30|2386|2380|2385.3|2379.3|2386|2380|2384.9|2378.9|4
1623998860000|2021-06-18 06:47:40|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1623998870000|2021-06-18 06:47:50|2385.4|2379.4|2385|2379|2385.4|2379.4|2385|2379|3
1623998880000|2021-06-18 06:48:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1623998900000|2021-06-18 06:48:20|2385|2379|2384.9|2378.9|2385|2379|2384.9|2378.9|2
1623998910000|2021-06-18 06:48:30|2384.8|2378.8|2384.4|2378.4|2384.8|2378.8|2383.6|2377.6|5
1623998920000|2021-06-18 06:48:40|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|1
1623998930000|2021-06-18 06:48:50|2384|2378|2384|2378|2384|2378|2384|2378|1
1623998940000|2021-06-18 06:49:00|2384.4|2378.4|2384.4|2378.4|2384.8|2378.8|2384.4|2378.4|4
1623998950000|2021-06-18 06:49:10|2384|2378|2384.8|2378.8|2384.8|2378.8|2384|2378|4
1623998970000|2021-06-18 06:49:30|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1623998980000|2021-06-18 06:49:40|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1623999000000|2021-06-18 06:50:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1623999020000|2021-06-18 06:50:20|2386|2380|2386|2380|2386|2380|2385.8|2379.8|3
1623999030000|2021-06-18 06:50:30|2386.5|2380.5|2387.1|2381.1|2387.1|2381.1|2386.5|2380.5|3
1623999040000|2021-06-18 06:50:40|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1623999050000|2021-06-18 06:50:50|2387|2381|2386.3|2380.3|2387|2381|2386.3|2380.3|7
1623999060000|2021-06-18 06:51:00|2386.4|2380.4|2386.6|2380.6|2386.6|2380.6|2386.3|2380.3|4
1623999070000|2021-06-18 06:51:10|2386.9|2380.9|2387.3|2381.3|2387.3|2381.3|2386.9|2380.9|2
1623999090000|2021-06-18 06:51:30|2387.4|2381.4|2388.3|2382.3|2388.3|2382.3|2387.4|2381.4|4
1623999100000|2021-06-18 06:51:40|2388.5|2382.5|2389|2383|2389|2383|2388.5|2382.5|3
1623999110000|2021-06-18 06:51:50|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|4
1623999150000|2021-06-18 06:52:30|2388.6|2382.6|2388.8|2382.8|2388.8|2382.8|2388|2382|5
1623999160000|2021-06-18 06:52:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1623999170000|2021-06-18 06:52:50|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1623999180000|2021-06-18 06:53:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1623999200000|2021-06-18 06:53:20|2388.8|2382.8|2388.9|2382.9|2389|2383|2388.5|2382.5|6
1623999220000|2021-06-18 06:53:40|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.5|2382.5|3
1623999230000|2021-06-18 06:53:50|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.6|2382.6|5
1623999240000|2021-06-18 06:54:00|2388.8|2382.8|2388.6|2382.6|2388.8|2382.8|2388.5|2382.5|5
1623999250000|2021-06-18 06:54:10|2388.8|2382.8|2388.5|2382.5|2389|2383|2388.5|2382.5|4
1623999360000|2021-06-18 06:56:00|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1623999430000|2021-06-18 06:57:10|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|2
1623999470000|2021-06-18 06:57:50|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|3
1623999480000|2021-06-18 06:58:00|2390.3|2384.3|2391.3|2385.3|2391.3|2385.3|2390.3|2384.3|4
1623999490000|2021-06-18 06:58:10|2391.5|2385.5|2393|2387|2393.3|2387.3|2391.5|2385.5|8
1623999500000|2021-06-18 06:58:20|2393.3|2387.3|2393.5|2387.5|2394|2388|2393|2387|14
1623999510000|2021-06-18 06:58:30|2393.8|2387.8|2392.5|2386.5|2393.8|2387.8|2392.5|2386.5|4
1623999520000|2021-06-18 06:58:40|2392.8|2386.8|2392.8|2386.8|2393|2387|2392.8|2386.8|3
1623999530000|2021-06-18 06:58:50|2393|2387|2393|2387|2393|2387|2393|2387|1
1623999540000|2021-06-18 06:59:00|2393.3|2387.3|2393|2387|2393.5|2387.5|2393|2387|5
1623999550000|2021-06-18 06:59:10|2393.3|2387.3|2393|2387|2393.5|2387.5|2393|2387|4
1623999560000|2021-06-18 06:59:20|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|4
1623999570000|2021-06-18 06:59:30|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|4
1623999580000|2021-06-18 06:59:40|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1623999590000|2021-06-18 06:59:50|2393.5|2387.5|2390.5|2384.5|2393.5|2387.5|2390.5|2384.5|4
1623999600000|2021-06-18 07:00:00|2389.8|2383.8|2393|2387|2393|2387|2389.8|2383.8|7
1623999610000|2021-06-18 07:00:10|2393.3|2387.3|2394.5|2388.5|2394.5|2388.5|2393.3|2387.3|7
1623999620000|2021-06-18 07:00:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1623999630000|2021-06-18 07:00:30|2394.5|2388.5|2393.3|2387.3|2395|2389|2393.3|2387.3|5
1623999640000|2021-06-18 07:00:40|2392.5|2386.5|2392|2386|2392.5|2386.5|2392|2386|2
1623999650000|2021-06-18 07:00:50|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1623999660000|2021-06-18 07:01:00|2391.8|2385.8|2392|2386|2393.3|2387.3|2391.8|2385.8|7
1623999670000|2021-06-18 07:01:10|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|6
1623999680000|2021-06-18 07:01:20|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1623999710000|2021-06-18 07:01:50|2391.3|2385.3|2391|2385|2391.3|2385.3|2391|2385|2
1623999720000|2021-06-18 07:02:00|2390.3|2384.3|2391|2385|2391.8|2385.8|2390|2384|6
1623999740000|2021-06-18 07:02:20|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1623999790000|2021-06-18 07:03:10|2392|2386|2394|2388|2394.5|2388.5|2392|2386|8
1623999800000|2021-06-18 07:03:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1623999810000|2021-06-18 07:03:30|2394.5|2388.5|2395.8|2389.8|2395.8|2389.8|2394.5|2388.5|3
1623999820000|2021-06-18 07:03:40|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|2
1623999840000|2021-06-18 07:04:00|2394.8|2388.8|2394.8|2388.8|2395|2389|2394.8|2388.8|3
1623999850000|2021-06-18 07:04:10|2394.3|2388.3|2395|2389|2395|2389|2394.3|2388.3|3
1623999860000|2021-06-18 07:04:20|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1623999870000|2021-06-18 07:04:30|2395.3|2389.3|2395|2389|2395.5|2389.5|2395|2389|8
1623999880000|2021-06-18 07:04:40|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1623999890000|2021-06-18 07:04:50|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1623999900000|2021-06-18 07:05:00|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|4
1623999910000|2021-06-18 07:05:10|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1623999920000|2021-06-18 07:05:20|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1623999930000|2021-06-18 07:05:30|2395.3|2389.3|2397.5|2391.5|2397.5|2391.5|2395|2389|6
1623999940000|2021-06-18 07:05:40|2398|2392|2396.8|2390.8|2398.3|2392.3|2396.8|2390.8|5
1623999950000|2021-06-18 07:05:50|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|3
1623999960000|2021-06-18 07:06:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1623999970000|2021-06-18 07:06:10|2398|2392|2398|2392|2398|2392|2398|2392|1
1623999980000|2021-06-18 07:06:20|2397.5|2391.5|2398|2392|2398|2392|2397.5|2391.5|3
1624000000000|2021-06-18 07:06:40|2398.3|2392.3|2399|2393|2399|2393|2398.3|2392.3|2
1624000010000|2021-06-18 07:06:50|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1624000020000|2021-06-18 07:07:00|2399.3|2393.3|2398.8|2392.8|2399.3|2393.3|2398.5|2392.5|3
1624000030000|2021-06-18 07:07:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1624000040000|2021-06-18 07:07:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1624000050000|2021-06-18 07:07:30|2399.8|2393.8|2400.8|2394.8|2400.8|2394.8|2399.8|2393.8|4
1624000060000|2021-06-18 07:07:40|2400.5|2394.5|2399.5|2393.5|2400.5|2394.5|2399.5|2393.5|4
1624000070000|2021-06-18 07:07:50|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1624000090000|2021-06-18 07:08:10|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1624000100000|2021-06-18 07:08:20|2400|2394|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|5
1624000120000|2021-06-18 07:08:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1624000140000|2021-06-18 07:09:00|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|2
1624000150000|2021-06-18 07:09:10|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1624000170000|2021-06-18 07:09:30|2399.8|2393.8|2398.3|2392.3|2399.8|2393.8|2398.3|2392.3|5
1624000180000|2021-06-18 07:09:40|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1624000190000|2021-06-18 07:09:50|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|5
1624000200000|2021-06-18 07:10:00|2398.3|2392.3|2397|2391|2398.3|2392.3|2397|2391|3
1624000210000|2021-06-18 07:10:10|2397.3|2391.3|2398.3|2392.3|2398.3|2392.3|2397.3|2391.3|3
1624000220000|2021-06-18 07:10:20|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1624000230000|2021-06-18 07:10:30|2398.3|2392.3|2396.8|2390.8|2398.3|2392.3|2396.8|2390.8|3
1624000240000|2021-06-18 07:10:40|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1624000250000|2021-06-18 07:10:50|2397.5|2391.5|2396.8|2390.8|2397.8|2391.8|2396.8|2390.8|4
1624000260000|2021-06-18 07:11:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1624000270000|2021-06-18 07:11:10|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1624000280000|2021-06-18 07:11:20|2397.5|2391.5|2398|2392|2398|2392|2397.5|2391.5|2
1624000290000|2021-06-18 07:11:30|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1624000300000|2021-06-18 07:11:40|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|2
1624000310000|2021-06-18 07:11:50|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|3
1624000330000|2021-06-18 07:12:10|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|2
1624000340000|2021-06-18 07:12:20|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1624000350000|2021-06-18 07:12:30|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1624000360000|2021-06-18 07:12:40|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1624000370000|2021-06-18 07:12:50|2398.8|2392.8|2397.5|2391.5|2398.8|2392.8|2397.5|2391.5|4
1624000380000|2021-06-18 07:13:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1624000400000|2021-06-18 07:13:20|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1624000410000|2021-06-18 07:13:30|2399|2393|2400.3|2394.3|2400.3|2394.3|2399|2393|6
1624000420000|2021-06-18 07:13:40|2400|2394|2399.8|2393.8|2400|2394|2399.8|2393.8|2
1624000430000|2021-06-18 07:13:50|2399.5|2393.5|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|7
1624000440000|2021-06-18 07:14:00|2399|2393|2400|2394|2400|2394|2399|2393|4
1624000450000|2021-06-18 07:14:10|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1624000460000|2021-06-18 07:14:20|2400.3|2394.3|2400.5|2394.5|2400.8|2394.8|2400.3|2394.3|5
1624000470000|2021-06-18 07:14:30|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1624000480000|2021-06-18 07:14:40|2399.8|2393.8|2400|2394|2400|2394|2399.3|2393.3|4
1624000490000|2021-06-18 07:14:50|2400.3|2394.3|2401.3|2395.3|2401.5|2395.5|2400.3|2394.3|4
1624000500000|2021-06-18 07:15:00|2400.8|2394.8|2402|2396|2402.3|2396.3|2400.8|2394.8|8
1624000510000|2021-06-18 07:15:10|2402.3|2396.3|2401.3|2395.3|2402.3|2396.3|2401.3|2395.3|4
1624000520000|2021-06-18 07:15:20|2401|2395|2402|2396|2402|2396|2401|2395|5
1624000530000|2021-06-18 07:15:30|2401.8|2395.8|2400.8|2394.8|2401.8|2395.8|2400.8|2394.8|3
1624000540000|2021-06-18 07:15:40|2400.3|2394.3|2400.5|2394.5|2400.8|2394.8|2400.3|2394.3|6
1624000550000|2021-06-18 07:15:50|2400.3|2394.3|2400|2394|2400.3|2394.3|2399.8|2393.8|6
1624000560000|2021-06-18 07:16:00|2399.8|2393.8|2398.5|2392.5|2399.8|2393.8|2398.5|2392.5|6
1624000570000|2021-06-18 07:16:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1624000580000|2021-06-18 07:16:20|2398.3|2392.3|2398|2392|2398.3|2392.3|2397.5|2391.5|6
1624000590000|2021-06-18 07:16:30|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|5
1624000600000|2021-06-18 07:16:40|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1624000610000|2021-06-18 07:16:50|2399|2393|2399|2393|2399|2393|2399|2393|1
1624000620000|2021-06-18 07:17:00|2398.8|2392.8|2398|2392|2398.8|2392.8|2398|2392|2
1624000630000|2021-06-18 07:17:10|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1624000640000|2021-06-18 07:17:20|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1624000660000|2021-06-18 07:17:40|2398|2392|2396.8|2390.8|2398|2392|2396.3|2390.3|7
1624000670000|2021-06-18 07:17:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1624000680000|2021-06-18 07:18:00|2397|2391|2397.8|2391.8|2397.8|2391.8|2397|2391|5
1624000700000|2021-06-18 07:18:20|2398|2392|2398|2392|2398|2392|2398|2392|1
1624000710000|2021-06-18 07:18:30|2398.3|2392.3|2397.5|2391.5|2398.3|2392.3|2397.5|2391.5|2
1624000740000|2021-06-18 07:19:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624000750000|2021-06-18 07:19:10|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1624000770000|2021-06-18 07:19:30|2395.5|2389.5|2396.5|2390.5|2396.8|2390.8|2395.5|2389.5|5
1624000780000|2021-06-18 07:19:40|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|3
1624000790000|2021-06-18 07:19:50|2395.8|2389.8|2395.8|2389.8|2396|2390|2395.8|2389.8|3
1624000800000|2021-06-18 07:20:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1624000810000|2021-06-18 07:20:10|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|2
1624000820000|2021-06-18 07:20:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1624000830000|2021-06-18 07:20:30|2397|2391|2396.8|2390.8|2397|2391|2396.5|2390.5|4
1624000840000|2021-06-18 07:20:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1624000850000|2021-06-18 07:20:50|2397.3|2391.3|2396.5|2390.5|2397.8|2391.8|2395.3|2389.3|6
1624000860000|2021-06-18 07:21:00|2396.3|2390.3|2395.8|2389.8|2396.3|2390.3|2395.3|2389.3|5
1624000900000|2021-06-18 07:21:40|2396|2390|2396|2390|2396|2390|2395.8|2389.8|3
1624000910000|2021-06-18 07:21:50|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1624000920000|2021-06-18 07:22:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395|2389|5
1624000930000|2021-06-18 07:22:10|2394.8|2388.8|2394|2388|2395|2389|2394|2388|4
1624000940000|2021-06-18 07:22:20|2393|2387|2392.5|2386.5|2393|2387|2392.5|2386.5|2
1624000950000|2021-06-18 07:22:30|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1624000960000|2021-06-18 07:22:40|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1624000970000|2021-06-18 07:22:50|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1624000980000|2021-06-18 07:23:00|2393|2387|2392.3|2386.3|2393|2387|2392.3|2386.3|5
1624000990000|2021-06-18 07:23:10|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1624001000000|2021-06-18 07:23:20|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1624001010000|2021-06-18 07:23:30|2392.3|2386.3|2391|2385|2392.8|2386.8|2391|2385|6
1624001020000|2021-06-18 07:23:40|2391.3|2385.3|2391|2385|2391.5|2385.5|2391|2385|3
1624001040000|2021-06-18 07:24:00|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2390.3|2384.3|3
1624001050000|2021-06-18 07:24:10|2391|2385|2391.5|2385.5|2391.8|2385.8|2391|2385|8
1624001060000|2021-06-18 07:24:20|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2390.8|2384.8|2
1624001080000|2021-06-18 07:24:40|2390.5|2384.5|2390.5|2384.5|2391.8|2385.8|2390.5|2384.5|9
1624001120000|2021-06-18 07:25:20|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624001200000|2021-06-18 07:26:40|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.5|2383.5|3
1624001210000|2021-06-18 07:26:50|2390|2384|2390.8|2384.8|2390.8|2384.8|2390|2384|2
1624001220000|2021-06-18 07:27:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624001230000|2021-06-18 07:27:10|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624001240000|2021-06-18 07:27:20|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1624001250000|2021-06-18 07:27:30|2391|2385|2391.3|2385.3|2391.5|2385.5|2391|2385|3
1624001260000|2021-06-18 07:27:40|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1624001280000|2021-06-18 07:28:00|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2390.3|2384.3|2
1624001290000|2021-06-18 07:28:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624001300000|2021-06-18 07:28:20|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1624001310000|2021-06-18 07:28:30|2390.3|2384.3|2389.5|2383.5|2390.3|2384.3|2389.3|2383.3|3
1624001320000|2021-06-18 07:28:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624001350000|2021-06-18 07:29:10|2390|2384|2390|2384|2390|2384|2390|2384|1
1624001360000|2021-06-18 07:29:20|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2388.8|2382.8|2
1624001370000|2021-06-18 07:29:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624001400000|2021-06-18 07:30:00|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.8|2382.8|5
1624001410000|2021-06-18 07:30:10|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|3
1624001430000|2021-06-18 07:30:30|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1624001440000|2021-06-18 07:30:40|2389|2383|2389|2383|2389|2383|2388.8|2382.8|3
1624001450000|2021-06-18 07:30:50|2389.3|2383.3|2388.8|2382.8|2389.5|2383.5|2388.8|2382.8|3
1624001460000|2021-06-18 07:31:00|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1624001470000|2021-06-18 07:31:10|2388|2382|2389.5|2383.5|2389.5|2383.5|2387.8|2381.8|5
1624001480000|2021-06-18 07:31:20|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624001490000|2021-06-18 07:31:30|2389.5|2383.5|2389|2383|2389.5|2383.5|2388.8|2382.8|3
1624001500000|2021-06-18 07:31:40|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2387.8|2381.8|5
1624001510000|2021-06-18 07:31:50|2388.3|2382.3|2390|2384|2390|2384|2388.3|2382.3|6
1624001530000|2021-06-18 07:32:10|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2388.8|2382.8|3
1624001540000|2021-06-18 07:32:20|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1624001550000|2021-06-18 07:32:30|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|2
1624001560000|2021-06-18 07:32:40|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|2
1624001570000|2021-06-18 07:32:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|3
1624001580000|2021-06-18 07:33:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624001600000|2021-06-18 07:33:20|2391|2385|2391|2385|2391.3|2385.3|2391|2385|3
1624001630000|2021-06-18 07:33:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624001650000|2021-06-18 07:34:10|2390.8|2384.8|2390|2384|2390.8|2384.8|2390|2384|2
1624001660000|2021-06-18 07:34:20|2390.3|2384.3|2391.8|2385.8|2391.8|2385.8|2390.3|2384.3|4
1624001680000|2021-06-18 07:34:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624001690000|2021-06-18 07:34:50|2391|2385|2391.3|2385.3|2391.3|2385.3|2390.3|2384.3|4
1624001710000|2021-06-18 07:35:10|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1624001720000|2021-06-18 07:35:20|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1624001730000|2021-06-18 07:35:30|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1624001750000|2021-06-18 07:35:50|2390.5|2384.5|2391.3|2385.3|2391.3|2385.3|2390.3|2384.3|4
1624001780000|2021-06-18 07:36:20|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1624001790000|2021-06-18 07:36:30|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1624001830000|2021-06-18 07:37:10|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|4
1624001840000|2021-06-18 07:37:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624001850000|2021-06-18 07:37:30|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1624001890000|2021-06-18 07:38:10|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|2
1624001910000|2021-06-18 07:38:30|2391|2385|2391|2385|2391|2385|2391|2385|1
1624001920000|2021-06-18 07:38:40|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1624001930000|2021-06-18 07:38:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624001940000|2021-06-18 07:39:00|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1624001950000|2021-06-18 07:39:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624001970000|2021-06-18 07:39:30|2389|2383|2389.8|2383.8|2389.8|2383.8|2389|2383|4
1624002000000|2021-06-18 07:40:00|2390|2384|2389.8|2383.8|2390.5|2384.5|2389.8|2383.8|4
1624002010000|2021-06-18 07:40:10|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1624002020000|2021-06-18 07:40:20|2390|2384|2390.8|2384.8|2390.8|2384.8|2390|2384|3
1624002030000|2021-06-18 07:40:30|2390.5|2384.5|2391|2385|2391|2385|2390.5|2384.5|3
1624002070000|2021-06-18 07:41:10|2391.3|2385.3|2390|2384|2391.3|2385.3|2390|2384|4
1624002080000|2021-06-18 07:41:20|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1624002090000|2021-06-18 07:41:30|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624002120000|2021-06-18 07:42:00|2391.3|2385.3|2391.5|2385.5|2391.8|2385.8|2391.3|2385.3|3
1624002150000|2021-06-18 07:42:30|2391.3|2385.3|2390.5|2384.5|2391.3|2385.3|2390.5|2384.5|2
1624002160000|2021-06-18 07:42:40|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624002170000|2021-06-18 07:42:50|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624002190000|2021-06-18 07:43:10|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2390.5|2384.5|2
1624002210000|2021-06-18 07:43:30|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624002220000|2021-06-18 07:43:40|2389.8|2383.8|2389.3|2383.3|2389.8|2383.8|2389.3|2383.3|2
1624002230000|2021-06-18 07:43:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624002250000|2021-06-18 07:44:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624002260000|2021-06-18 07:44:20|2388.5|2382.5|2388|2382|2388.5|2382.5|2388|2382|2
1624002270000|2021-06-18 07:44:30|2388.5|2382.5|2389.8|2383.8|2390|2384|2388.5|2382.5|5
1624002280000|2021-06-18 07:44:40|2390.3|2384.3|2391|2385|2391|2385|2390.3|2384.3|4
1624002300000|2021-06-18 07:45:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624002310000|2021-06-18 07:45:10|2390.8|2384.8|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|3
1624002320000|2021-06-18 07:45:20|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2390.3|2384.3|2
1624002350000|2021-06-18 07:45:50|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1624002360000|2021-06-18 07:46:00|2391.5|2385.5|2392.5|2386.5|2392.5|2386.5|2391.5|2385.5|5
1624002370000|2021-06-18 07:46:10|2391.3|2385.3|2391.5|2385.5|2391.8|2385.8|2391.3|2385.3|5
1624002380000|2021-06-18 07:46:20|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1624002390000|2021-06-18 07:46:30|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2390.8|2384.8|2
1624002400000|2021-06-18 07:46:40|2390|2384|2390.3|2384.3|2390.3|2384.3|2389.8|2383.8|6
1624002410000|2021-06-18 07:46:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624002420000|2021-06-18 07:47:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1624002450000|2021-06-18 07:47:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624002460000|2021-06-18 07:47:40|2391|2385|2390.3|2384.3|2391|2385|2390|2384|4
1624002470000|2021-06-18 07:47:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624002480000|2021-06-18 07:48:00|2390.3|2384.3|2390.5|2384.5|2390.8|2384.8|2390.3|2384.3|4
1624002490000|2021-06-18 07:48:10|2390.8|2384.8|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|3
1624002500000|2021-06-18 07:48:20|2391|2385|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|5
1624002510000|2021-06-18 07:48:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624002520000|2021-06-18 07:48:40|2391|2385|2391|2385|2391|2385|2391|2385|1
1624002530000|2021-06-18 07:48:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624002540000|2021-06-18 07:49:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1624002550000|2021-06-18 07:49:10|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624002560000|2021-06-18 07:49:20|2392.3|2386.3|2392.5|2386.5|2392.8|2386.8|2392.3|2386.3|3
1624002570000|2021-06-18 07:49:30|2392.3|2386.3|2391.5|2385.5|2392.3|2386.3|2391.5|2385.5|3
1624002580000|2021-06-18 07:49:40|2392.3|2386.3|2392.8|2386.8|2392.8|2386.8|2392.3|2386.3|3
1624002590000|2021-06-18 07:49:50|2393|2387|2392.5|2386.5|2393|2387|2392.5|2386.5|4
1624002600000|2021-06-18 07:50:00|2392.8|2386.8|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|2
1624002610000|2021-06-18 07:50:10|2392.8|2386.8|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|2
1624002620000|2021-06-18 07:50:20|2392.8|2386.8|2393|2387|2393|2387|2392.5|2386.5|4
1624002630000|2021-06-18 07:50:30|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1624002640000|2021-06-18 07:50:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1624002650000|2021-06-18 07:50:50|2392.5|2386.5|2393.5|2387.5|2393.5|2387.5|2392.5|2386.5|5
1624002660000|2021-06-18 07:51:00|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|2
1624002670000|2021-06-18 07:51:10|2394|2388|2394.5|2388.5|2394.8|2388.8|2393.5|2387.5|6
1624002680000|2021-06-18 07:51:20|2394.8|2388.8|2394.3|2388.3|2395.3|2389.3|2394.3|2388.3|4
1624002700000|2021-06-18 07:51:40|2394|2388|2394.8|2388.8|2395|2389|2394|2388|3
1624002710000|2021-06-18 07:51:50|2394.5|2388.5|2396|2390|2396|2390|2394.5|2388.5|4
1624002720000|2021-06-18 07:52:00|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.3|2389.3|4
1624002730000|2021-06-18 07:52:10|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1624002740000|2021-06-18 07:52:20|2395.5|2389.5|2395.3|2389.3|2395.8|2389.8|2395.3|2389.3|3
1624002750000|2021-06-18 07:52:30|2395|2389|2394.5|2388.5|2395|2389|2394.5|2388.5|2
1624002760000|2021-06-18 07:52:40|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1624002770000|2021-06-18 07:52:50|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|3
1624002780000|2021-06-18 07:53:00|2393.8|2387.8|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|5
1624002800000|2021-06-18 07:53:20|2393.8|2387.8|2394|2388|2394|2388|2393.8|2387.8|2
1624002810000|2021-06-18 07:53:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1624002850000|2021-06-18 07:54:10|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1624002860000|2021-06-18 07:54:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2393.8|2387.8|5
1624002870000|2021-06-18 07:54:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624002880000|2021-06-18 07:54:40|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1624002890000|2021-06-18 07:54:50|2395|2389|2396|2390|2396|2390|2395|2389|4
1624002900000|2021-06-18 07:55:00|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.3|2389.3|3
1624002920000|2021-06-18 07:55:20|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1624002930000|2021-06-18 07:55:30|2396.3|2390.3|2396.5|2390.5|2397|2391|2396.3|2390.3|8
1624002950000|2021-06-18 07:55:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1624002960000|2021-06-18 07:56:00|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1624002980000|2021-06-18 07:56:20|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1624002990000|2021-06-18 07:56:30|2396.5|2390.5|2395.8|2389.8|2396.8|2390.8|2395.8|2389.8|3
1624003020000|2021-06-18 07:57:00|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1624003040000|2021-06-18 07:57:20|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394|2388|4
1624003050000|2021-06-18 07:57:30|2394.8|2388.8|2394|2388|2395|2389|2394|2388|3
1624003060000|2021-06-18 07:57:40|2394.8|2388.8|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|3
1624003070000|2021-06-18 07:57:50|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2394.5|2388.5|5
1624003080000|2021-06-18 07:58:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1624003090000|2021-06-18 07:58:10|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|2
1624003100000|2021-06-18 07:58:20|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1624003110000|2021-06-18 07:58:30|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1624003130000|2021-06-18 07:58:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1624003160000|2021-06-18 07:59:20|2396|2390|2396|2390|2396|2390|2396|2390|1
1624003170000|2021-06-18 07:59:30|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1624003190000|2021-06-18 07:59:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1624003210000|2021-06-18 08:00:10|2396.8|2390.8|2398.3|2392.3|2398.3|2392.3|2396.8|2390.8|4
1624003220000|2021-06-18 08:00:20|2398|2392|2398.5|2392.5|2398.5|2392.5|2397.3|2391.3|11
1624003230000|2021-06-18 08:00:30|2398.3|2392.3|2397.5|2391.5|2398.3|2392.3|2397.5|2391.5|6
1624003240000|2021-06-18 08:00:40|2397.8|2391.8|2398|2392|2398.5|2392.5|2397.5|2391.5|5
1624003250000|2021-06-18 08:00:50|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398|2392|6
1624003260000|2021-06-18 08:01:00|2399.3|2393.3|2399.5|2393.5|2399.8|2393.8|2399.3|2393.3|4
1624003270000|2021-06-18 08:01:10|2399.3|2393.3|2397.8|2391.8|2399.3|2393.3|2397.8|2391.8|7
1624003280000|2021-06-18 08:01:20|2398|2392|2398|2392|2398|2392|2397.8|2391.8|3
1624003290000|2021-06-18 08:01:30|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624003300000|2021-06-18 08:01:40|2398|2392|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|6
1624003320000|2021-06-18 08:02:00|2397.5|2391.5|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|4
1624003330000|2021-06-18 08:02:10|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1624003340000|2021-06-18 08:02:20|2396.5|2390.5|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|3
1624003350000|2021-06-18 08:02:30|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1624003370000|2021-06-18 08:02:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2396.5|2390.5|7
1624003380000|2021-06-18 08:03:00|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|3
1624003390000|2021-06-18 08:03:10|2397.8|2391.8|2397.8|2391.8|2398.5|2392.5|2397.8|2391.8|8
1624003400000|2021-06-18 08:03:20|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|4
1624003410000|2021-06-18 08:03:30|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1624003420000|2021-06-18 08:03:40|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1624003430000|2021-06-18 08:03:50|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1624003440000|2021-06-18 08:04:00|2397|2391|2397|2391|2397.3|2391.3|2397|2391|3
1624003450000|2021-06-18 08:04:10|2396.8|2390.8|2396.5|2390.5|2397|2391|2396.3|2390.3|7
1624003460000|2021-06-18 08:04:20|2396.3|2390.3|2397|2391|2397|2391|2396.3|2390.3|4
1624003470000|2021-06-18 08:04:30|2397.5|2391.5|2397.5|2391.5|2398|2392|2397.5|2391.5|3
1624003480000|2021-06-18 08:04:40|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624003490000|2021-06-18 08:04:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1624003510000|2021-06-18 08:05:10|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1624003520000|2021-06-18 08:05:20|2398.5|2392.5|2399.5|2393.5|2399.5|2393.5|2398.5|2392.5|2
1624003530000|2021-06-18 08:05:30|2399.8|2393.8|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|3
1624003570000|2021-06-18 08:06:10|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1624003590000|2021-06-18 08:06:30|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2399.5|2393.5|3
1624003600000|2021-06-18 08:06:40|2399.3|2393.3|2399.8|2393.8|2399.8|2393.8|2399.3|2393.3|3
1624003640000|2021-06-18 08:07:20|2400|2394|2400.5|2394.5|2400.5|2394.5|2400|2394|3
1624003660000|2021-06-18 08:07:40|2400.8|2394.8|2401|2395|2401.3|2395.3|2400.8|2394.8|4
1624003680000|2021-06-18 08:08:00|2401.3|2395.3|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1624003690000|2021-06-18 08:08:10|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1624003700000|2021-06-18 08:08:20|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624003710000|2021-06-18 08:08:30|2403.5|2397.5|2404|2398|2404|2398|2403|2397|5
1624003720000|2021-06-18 08:08:40|2403.8|2397.8|2403.5|2397.5|2404|2398|2403.5|2397.5|5
1624003730000|2021-06-18 08:08:50|2403.8|2397.8|2404|2398|2404|2398|2403.8|2397.8|2
1624003740000|2021-06-18 08:09:00|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404|2398|3
1624003760000|2021-06-18 08:09:20|2404|2398|2404|2398|2404|2398|2404|2398|1
1624003770000|2021-06-18 08:09:30|2403.8|2397.8|2403|2397|2403.8|2397.8|2403|2397|6
1624003780000|2021-06-18 08:09:40|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1624003790000|2021-06-18 08:09:50|2403.5|2397.5|2404|2398|2404.3|2398.3|2403.5|2397.5|4
1624003800000|2021-06-18 08:10:00|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|5
1624003810000|2021-06-18 08:10:10|2404|2398|2404|2398|2404|2398|2404|2398|1
1624003820000|2021-06-18 08:10:20|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624003830000|2021-06-18 08:10:30|2404.8|2398.8|2405|2399|2406|2400|2404.8|2398.8|10
1624003840000|2021-06-18 08:10:40|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1624003850000|2021-06-18 08:10:50|2405.8|2399.8|2406.5|2400.5|2406.5|2400.5|2405.8|2399.8|3
1624003860000|2021-06-18 08:11:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624003870000|2021-06-18 08:11:10|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|3
1624003880000|2021-06-18 08:11:20|2406.8|2400.8|2407.5|2401.5|2407.5|2401.5|2406.5|2400.5|4
1624003900000|2021-06-18 08:11:40|2407.3|2401.3|2405.8|2399.8|2407.3|2401.3|2405.8|2399.8|5
1624003910000|2021-06-18 08:11:50|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|3
1624003920000|2021-06-18 08:12:00|2406.3|2400.3|2406|2400|2406.5|2400.5|2406|2400|4
1624003930000|2021-06-18 08:12:10|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405|2399|5
1624003940000|2021-06-18 08:12:20|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.3|2398.3|7
1624003950000|2021-06-18 08:12:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624003960000|2021-06-18 08:12:40|2405.3|2399.3|2406.3|2400.3|2406.3|2400.3|2405.3|2399.3|6
1624003970000|2021-06-18 08:12:50|2406.5|2400.5|2405.8|2399.8|2406.8|2400.8|2405.8|2399.8|10
1624003980000|2021-06-18 08:13:00|2405.5|2399.5|2404.3|2398.3|2405.5|2399.5|2404.3|2398.3|3
1624003990000|2021-06-18 08:13:10|2403.8|2397.8|2405|2399|2405.5|2399.5|2403.8|2397.8|5
1624004000000|2021-06-18 08:13:20|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1624004010000|2021-06-18 08:13:30|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624004020000|2021-06-18 08:13:40|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|2
1624004030000|2021-06-18 08:13:50|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|5
1624004040000|2021-06-18 08:14:00|2403.3|2397.3|2402.8|2396.8|2403.3|2397.3|2402.8|2396.8|2
1624004050000|2021-06-18 08:14:10|2402.3|2396.3|2402|2396|2402.3|2396.3|2402|2396|2
1624004060000|2021-06-18 08:14:20|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|3
1624004070000|2021-06-18 08:14:30|2401.5|2395.5|2403.5|2397.5|2403.5|2397.5|2401.5|2395.5|6
1624004080000|2021-06-18 08:14:40|2403.3|2397.3|2402.8|2396.8|2403.3|2397.3|2402.8|2396.8|2
1624004090000|2021-06-18 08:14:50|2403|2397|2404|2398|2404|2398|2403|2397|5
1624004100000|2021-06-18 08:15:00|2404.3|2398.3|2404|2398|2404.3|2398.3|2403.8|2397.8|5
1624004130000|2021-06-18 08:15:30|2404.3|2398.3|2404|2398|2404.3|2398.3|2404|2398|2
1624004140000|2021-06-18 08:15:40|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624004150000|2021-06-18 08:15:50|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1624004160000|2021-06-18 08:16:00|2403.5|2397.5|2403.8|2397.8|2404.3|2398.3|2403.5|2397.5|6
1624004170000|2021-06-18 08:16:10|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1624004180000|2021-06-18 08:16:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624004190000|2021-06-18 08:16:30|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1624004200000|2021-06-18 08:16:40|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404.5|2398.5|4
1624004220000|2021-06-18 08:17:00|2405|2399|2404.8|2398.8|2405.3|2399.3|2404.3|2398.3|7
1624004250000|2021-06-18 08:17:30|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1624004260000|2021-06-18 08:17:40|2405|2399|2405|2399|2405|2399|2405|2399|1
1624004270000|2021-06-18 08:17:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1624004280000|2021-06-18 08:18:00|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1624004290000|2021-06-18 08:18:10|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624004310000|2021-06-18 08:18:30|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1624004330000|2021-06-18 08:18:50|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|3
1624004340000|2021-06-18 08:19:00|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1624004370000|2021-06-18 08:19:30|2406.8|2400.8|2409|2403|2409|2403|2406.8|2400.8|7
1624004400000|2021-06-18 08:20:00|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|2
1624004420000|2021-06-18 08:20:20|2410|2404|2409.3|2403.3|2410|2404|2408.8|2402.8|5
1624004430000|2021-06-18 08:20:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624004440000|2021-06-18 08:20:40|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.3|2403.3|4
1624004450000|2021-06-18 08:20:50|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1624004470000|2021-06-18 08:21:10|2409.5|2403.5|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|4
1624004480000|2021-06-18 08:21:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624004500000|2021-06-18 08:21:40|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1624004510000|2021-06-18 08:21:50|2409.3|2403.3|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|3
1624004520000|2021-06-18 08:22:00|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|3
1624004530000|2021-06-18 08:22:10|2408|2402|2409|2403|2409|2403|2408|2402|6
1624004550000|2021-06-18 08:22:30|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624004570000|2021-06-18 08:22:50|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|2
1624004580000|2021-06-18 08:23:00|2407.3|2401.3|2407.3|2401.3|2408|2402|2407.3|2401.3|6
1624004590000|2021-06-18 08:23:10|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1624004620000|2021-06-18 08:23:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407|2401|4
1624004630000|2021-06-18 08:23:50|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624004660000|2021-06-18 08:24:20|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2406.5|2400.5|4
1624004680000|2021-06-18 08:24:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624004710000|2021-06-18 08:25:10|2407|2401|2407.5|2401.5|2407.5|2401.5|2407|2401|2
1624004720000|2021-06-18 08:25:20|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1624004740000|2021-06-18 08:25:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624004820000|2021-06-18 08:27:00|2408|2402|2408.8|2402.8|2408.8|2402.8|2408|2402|3
1624004880000|2021-06-18 08:28:00|2409.8|2403.8|2409.8|2403.8|2410|2404|2409.8|2403.8|3
1624004890000|2021-06-18 08:28:10|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624004900000|2021-06-18 08:28:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624004910000|2021-06-18 08:28:30|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624004920000|2021-06-18 08:28:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624004930000|2021-06-18 08:28:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1624004960000|2021-06-18 08:29:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624004980000|2021-06-18 08:29:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624005010000|2021-06-18 08:30:10|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1624005020000|2021-06-18 08:30:20|2411.3|2405.3|2411.5|2405.5|2411.8|2405.8|2411.3|2405.3|4
1624005030000|2021-06-18 08:30:30|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|5
1624005050000|2021-06-18 08:30:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624005080000|2021-06-18 08:31:20|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1624005110000|2021-06-18 08:31:50|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1624005120000|2021-06-18 08:32:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624005170000|2021-06-18 08:32:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624005210000|2021-06-18 08:33:30|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1624005260000|2021-06-18 08:34:20|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1624005280000|2021-06-18 08:34:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624005290000|2021-06-18 08:34:50|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1624005300000|2021-06-18 08:35:00|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1624005310000|2021-06-18 08:35:10|2410.3|2404.3|2411|2405|2411|2405|2410.3|2404.3|4
1624005330000|2021-06-18 08:35:30|2411.3|2405.3|2411|2405|2411.3|2405.3|2410.8|2404.8|3
1624005350000|2021-06-18 08:35:50|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624005390000|2021-06-18 08:36:30|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624005400000|2021-06-18 08:36:40|2410.3|2404.3|2410|2404|2410.3|2404.3|2409.8|2403.8|4
1624005420000|2021-06-18 08:37:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624005460000|2021-06-18 08:37:40|2410|2404|2409.3|2403.3|2410|2404|2409.3|2403.3|3
1624005470000|2021-06-18 08:37:50|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1624005480000|2021-06-18 08:38:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624005490000|2021-06-18 08:38:10|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1624005510000|2021-06-18 08:38:30|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|3
1624005540000|2021-06-18 08:39:00|2410|2404|2409.8|2403.8|2410.3|2404.3|2409.5|2403.5|6
1624005550000|2021-06-18 08:39:10|2410|2404|2410|2404|2410.3|2404.3|2410|2404|3
1624005560000|2021-06-18 08:39:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624005570000|2021-06-18 08:39:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624005580000|2021-06-18 08:39:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624005590000|2021-06-18 08:39:50|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|3
1624005630000|2021-06-18 08:40:30|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|2
1624005640000|2021-06-18 08:40:40|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1624005650000|2021-06-18 08:40:50|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624005670000|2021-06-18 08:41:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624005710000|2021-06-18 08:41:50|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1624005720000|2021-06-18 08:42:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1624005730000|2021-06-18 08:42:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624005740000|2021-06-18 08:42:20|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|3
1624005760000|2021-06-18 08:42:40|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1624005780000|2021-06-18 08:43:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624005790000|2021-06-18 08:43:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624005800000|2021-06-18 08:43:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624005820000|2021-06-18 08:43:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624005830000|2021-06-18 08:43:50|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1624005860000|2021-06-18 08:44:20|2409|2403|2409.5|2403.5|2409.8|2403.8|2409|2403|3
1624005880000|2021-06-18 08:44:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624005890000|2021-06-18 08:44:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1624005910000|2021-06-18 08:45:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624005920000|2021-06-18 08:45:20|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1624005950000|2021-06-18 08:45:50|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1624005960000|2021-06-18 08:46:00|2409.8|2403.8|2408.5|2402.5|2409.8|2403.8|2408.5|2402.5|3
1624005980000|2021-06-18 08:46:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624006000000|2021-06-18 08:46:40|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1624006040000|2021-06-18 08:47:20|2408.5|2402.5|2407.3|2401.3|2408.5|2402.5|2407.3|2401.3|5
1624006060000|2021-06-18 08:47:40|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1624006080000|2021-06-18 08:48:00|2407|2401|2406.3|2400.3|2407|2401|2406|2400|4
1624006090000|2021-06-18 08:48:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624006100000|2021-06-18 08:48:20|2407|2401|2405.3|2399.3|2407|2401|2405|2399|10
1624006110000|2021-06-18 08:48:30|2404.5|2398.5|2403.5|2397.5|2404.5|2398.5|2403.5|2397.5|3
1624006120000|2021-06-18 08:48:40|2403.8|2397.8|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|2
1624006130000|2021-06-18 08:48:50|2404|2398|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|7
1624006170000|2021-06-18 08:49:30|2404|2398|2404|2398|2404|2398|2404|2398|1
1624006180000|2021-06-18 08:49:40|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1624006190000|2021-06-18 08:49:50|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1624006210000|2021-06-18 08:50:10|2404|2398|2403.5|2397.5|2404|2398|2403.5|2397.5|3
1624006220000|2021-06-18 08:50:20|2403.3|2397.3|2403|2397|2403.3|2397.3|2403|2397|4
1624006230000|2021-06-18 08:50:30|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1624006250000|2021-06-18 08:50:50|2402.8|2396.8|2403.5|2397.5|2403.5|2397.5|2402.8|2396.8|3
1624006260000|2021-06-18 08:51:00|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1624006270000|2021-06-18 08:51:10|2403.3|2397.3|2403|2397|2403.3|2397.3|2403|2397|4
1624006280000|2021-06-18 08:51:20|2402.8|2396.8|2403.5|2397.5|2403.5|2397.5|2402.5|2396.5|4
1624006310000|2021-06-18 08:51:50|2403.8|2397.8|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|2
1624006330000|2021-06-18 08:52:10|2404|2398|2403.5|2397.5|2404|2398|2403.5|2397.5|2
1624006340000|2021-06-18 08:52:20|2403.3|2397.3|2403|2397|2403.3|2397.3|2403|2397|2
1624006350000|2021-06-18 08:52:30|2403.3|2397.3|2402.8|2396.8|2403.3|2397.3|2402.8|2396.8|3
1624006360000|2021-06-18 08:52:40|2403.3|2397.3|2403.5|2397.5|2403.8|2397.8|2403.3|2397.3|4
1624006370000|2021-06-18 08:52:50|2403.3|2397.3|2404|2398|2404|2398|2403.3|2397.3|3
1624006410000|2021-06-18 08:53:30|2403.5|2397.5|2402.5|2396.5|2403.5|2397.5|2402.5|2396.5|3
1624006430000|2021-06-18 08:53:50|2402.3|2396.3|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|2
1624006440000|2021-06-18 08:54:00|2401.8|2395.8|2402.8|2396.8|2402.8|2396.8|2401.8|2395.8|3
1624006450000|2021-06-18 08:54:10|2403|2397|2402.5|2396.5|2403.5|2397.5|2402.5|2396.5|4
1624006460000|2021-06-18 08:54:20|2402.8|2396.8|2401.8|2395.8|2402.8|2396.8|2401.8|2395.8|4
1624006470000|2021-06-18 08:54:30|2402|2396|2402|2396|2402|2396|2402|2396|1
1624006490000|2021-06-18 08:54:50|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1624006500000|2021-06-18 08:55:00|2402|2396|2402|2396|2402|2396|2402|2396|1
1624006520000|2021-06-18 08:55:20|2403|2397|2404|2398|2404.3|2398.3|2403|2397|5
1624006530000|2021-06-18 08:55:30|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624006550000|2021-06-18 08:55:50|2403.8|2397.8|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|2
1624006580000|2021-06-18 08:56:20|2404|2398|2404|2398|2404|2398|2404|2398|1
1624006620000|2021-06-18 08:57:00|2403.8|2397.8|2402.5|2396.5|2403.8|2397.8|2402.5|2396.5|4
1624006630000|2021-06-18 08:57:10|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|2
1624006640000|2021-06-18 08:57:20|2402|2396|2401.5|2395.5|2402|2396|2401.5|2395.5|3
1624006660000|2021-06-18 08:57:40|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2400.5|2394.5|3
1624006670000|2021-06-18 08:57:50|2400.3|2394.3|2402.3|2396.3|2402.3|2396.3|2400.3|2394.3|4
1624006680000|2021-06-18 08:58:00|2402|2396|2402|2396|2402|2396|2402|2396|1
1624006690000|2021-06-18 08:58:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624006710000|2021-06-18 08:58:30|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|3
1624006730000|2021-06-18 08:58:50|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624006740000|2021-06-18 08:59:00|2401.5|2395.5|2401|2395|2401.5|2395.5|2401|2395|2
1624006760000|2021-06-18 08:59:20|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1624006770000|2021-06-18 08:59:30|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1624006780000|2021-06-18 08:59:40|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401|2395|3
1624006790000|2021-06-18 08:59:50|2401.5|2395.5|2402.8|2396.8|2402.8|2396.8|2401.5|2395.5|3
1624006800000|2021-06-18 09:00:00|2402|2396|2401|2395|2402|2396|2401|2395|3
1624006810000|2021-06-18 09:00:10|2400.8|2394.8|2400|2394|2400.8|2394.8|2400|2394|3
1624006820000|2021-06-18 09:00:20|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1624006830000|2021-06-18 09:00:30|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1624006840000|2021-06-18 09:00:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399|2393|3
1624006860000|2021-06-18 09:01:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1624006870000|2021-06-18 09:01:10|2398.8|2392.8|2398.3|2392.3|2398.8|2392.8|2398|2392|5
1624006900000|2021-06-18 09:01:40|2400|2394|2399|2393|2400|2394|2399|2393|2
1624006920000|2021-06-18 09:02:00|2398.8|2392.8|2397.5|2391.5|2398.8|2392.8|2397.5|2391.5|5
1624006940000|2021-06-18 09:02:20|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1624006960000|2021-06-18 09:02:40|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1624006980000|2021-06-18 09:03:00|2396.5|2390.5|2398|2392|2398|2392|2396.3|2390.3|5
1624006990000|2021-06-18 09:03:10|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1624007050000|2021-06-18 09:04:10|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|4
1624007060000|2021-06-18 09:04:20|2399.8|2393.8|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|2
1624007090000|2021-06-18 09:04:50|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2399.5|2393.5|2
1624007100000|2021-06-18 09:05:00|2399.3|2393.3|2400.3|2394.3|2400.3|2394.3|2399|2393|7
1624007120000|2021-06-18 09:05:20|2400.5|2394.5|2400.3|2394.3|2401|2395|2400.3|2394.3|3
1624007130000|2021-06-18 09:05:30|2400|2394|2399.5|2393.5|2400|2394|2399.5|2393.5|2
1624007160000|2021-06-18 09:06:00|2399.3|2393.3|2400.3|2394.3|2400.3|2394.3|2399.3|2393.3|4
1624007180000|2021-06-18 09:06:20|2400|2394|2399.8|2393.8|2400|2394|2399.8|2393.8|2
1624007190000|2021-06-18 09:06:30|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1624007220000|2021-06-18 09:07:00|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1624007260000|2021-06-18 09:07:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1624007270000|2021-06-18 09:07:50|2399|2393|2399.5|2393.5|2399.5|2393.5|2399|2393|2
1624007280000|2021-06-18 09:08:00|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1624007300000|2021-06-18 09:08:20|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1624007310000|2021-06-18 09:08:30|2399.8|2393.8|2397.8|2391.8|2400.5|2394.5|2397.8|2391.8|6
1624007350000|2021-06-18 09:09:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2396.8|2390.8|5
1624007360000|2021-06-18 09:09:20|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1624007370000|2021-06-18 09:09:30|2397|2391|2397.8|2391.8|2398|2392|2397|2391|4
1624007380000|2021-06-18 09:09:40|2397.5|2391.5|2398|2392|2398|2392|2397.5|2391.5|3
1624007390000|2021-06-18 09:09:50|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|4
1624007400000|2021-06-18 09:10:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624007420000|2021-06-18 09:10:20|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1624007440000|2021-06-18 09:10:40|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624007470000|2021-06-18 09:11:10|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1624007520000|2021-06-18 09:12:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1624007530000|2021-06-18 09:12:10|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624007560000|2021-06-18 09:12:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1624007580000|2021-06-18 09:13:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624007730000|2021-06-18 09:15:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1624007740000|2021-06-18 09:15:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1624007760000|2021-06-18 09:16:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1624007790000|2021-06-18 09:16:30|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1624007810000|2021-06-18 09:16:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1624007820000|2021-06-18 09:17:00|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|2
1624007850000|2021-06-18 09:17:30|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1624007860000|2021-06-18 09:17:40|2399|2393|2399|2393|2400.5|2394.5|2399|2393|3
1624007870000|2021-06-18 09:17:50|2399.5|2393.5|2399.3|2393.3|2399.8|2393.8|2399.3|2393.3|3
1624007880000|2021-06-18 09:18:00|2399|2393|2399|2393|2399.5|2393.5|2399|2393|3
1624007920000|2021-06-18 09:18:40|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1624007940000|2021-06-18 09:19:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1624007960000|2021-06-18 09:19:20|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624007970000|2021-06-18 09:19:30|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1624008000000|2021-06-18 09:20:00|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1624008020000|2021-06-18 09:20:20|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1624008050000|2021-06-18 09:20:50|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1624008110000|2021-06-18 09:21:50|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1624008150000|2021-06-18 09:22:30|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1624008210000|2021-06-18 09:23:30|2399|2393|2399|2393|2399.3|2393.3|2399|2393|3
1624008300000|2021-06-18 09:25:00|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1624008310000|2021-06-18 09:25:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1624008320000|2021-06-18 09:25:20|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1624008330000|2021-06-18 09:25:30|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1624008340000|2021-06-18 09:25:40|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1624008350000|2021-06-18 09:25:50|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1624008360000|2021-06-18 09:26:00|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1624008390000|2021-06-18 09:26:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1624008430000|2021-06-18 09:27:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1624008540000|2021-06-18 09:29:00|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1624008580000|2021-06-18 09:29:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1624008600000|2021-06-18 09:30:00|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.5|2391.5|5
1624008680000|2021-06-18 09:31:20|2397|2391|2397|2391|2397.3|2391.3|2397|2391|3
1624008700000|2021-06-18 09:31:40|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1624008720000|2021-06-18 09:32:00|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|2
1624008740000|2021-06-18 09:32:20|2396|2390|2395|2389|2396|2390|2395|2389|2
1624008760000|2021-06-18 09:32:40|2395.5|2389.5|2396.3|2390.3|2396.3|2390.3|2395.5|2389.5|4
1624008770000|2021-06-18 09:32:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1624008780000|2021-06-18 09:33:00|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|2
1624008790000|2021-06-18 09:33:10|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1624008800000|2021-06-18 09:33:20|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1624008810000|2021-06-18 09:33:30|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1624008820000|2021-06-18 09:33:40|2393.8|2387.8|2394|2388|2394|2388|2393.8|2387.8|2
1624008830000|2021-06-18 09:33:50|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1624008840000|2021-06-18 09:34:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624008850000|2021-06-18 09:34:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1624008860000|2021-06-18 09:34:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624008870000|2021-06-18 09:34:30|2394|2388|2394.8|2388.8|2394.8|2388.8|2394|2388|3
1624008880000|2021-06-18 09:34:40|2395|2389|2395|2389|2395|2389|2395|2389|1
1624008890000|2021-06-18 09:34:50|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624008900000|2021-06-18 09:35:00|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1624008930000|2021-06-18 09:35:30|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1624008940000|2021-06-18 09:35:40|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1624008950000|2021-06-18 09:35:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1624008960000|2021-06-18 09:36:00|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1624008980000|2021-06-18 09:36:20|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1624009020000|2021-06-18 09:37:00|2394|2388|2394.8|2388.8|2394.8|2388.8|2394|2388|3
1624009030000|2021-06-18 09:37:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1624009070000|2021-06-18 09:37:50|2394.8|2388.8|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|3
1624009110000|2021-06-18 09:38:30|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1624009140000|2021-06-18 09:39:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1624009160000|2021-06-18 09:39:20|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1624009170000|2021-06-18 09:39:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624009190000|2021-06-18 09:39:50|2395|2389|2395.8|2389.8|2395.8|2389.8|2395|2389|2
1624009200000|2021-06-18 09:40:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1624009220000|2021-06-18 09:40:20|2395.8|2389.8|2396.5|2390.5|2397.5|2391.5|2395.8|2389.8|10
1624009230000|2021-06-18 09:40:30|2396.8|2390.8|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|3
1624009240000|2021-06-18 09:40:40|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1624009250000|2021-06-18 09:40:50|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1624009260000|2021-06-18 09:41:00|2397.8|2391.8|2399|2393|2399|2393|2397.8|2391.8|5
1624009270000|2021-06-18 09:41:10|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1624009310000|2021-06-18 09:41:50|2399.3|2393.3|2399|2393|2399.8|2393.8|2398.8|2392.8|5
1624009320000|2021-06-18 09:42:00|2398.8|2392.8|2397.5|2391.5|2398.8|2392.8|2397.5|2391.5|6
1624009330000|2021-06-18 09:42:10|2397.8|2391.8|2398|2392|2398|2392|2397.8|2391.8|2
1624009350000|2021-06-18 09:42:30|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1624009360000|2021-06-18 09:42:40|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624009370000|2021-06-18 09:42:50|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1624009380000|2021-06-18 09:43:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1624009400000|2021-06-18 09:43:20|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1624009410000|2021-06-18 09:43:30|2398|2392|2398|2392|2398.5|2392.5|2398|2392|3
1624009420000|2021-06-18 09:43:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1624009430000|2021-06-18 09:43:50|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1624009450000|2021-06-18 09:44:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397|2391|4
1624009470000|2021-06-18 09:44:30|2397.8|2391.8|2398|2392|2398|2392|2397.8|2391.8|2
1624009490000|2021-06-18 09:44:50|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397.3|2391.3|3
1624009510000|2021-06-18 09:45:10|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1624009520000|2021-06-18 09:45:20|2396.5|2390.5|2395.8|2389.8|2396.5|2390.5|2395.8|2389.8|2
1624009530000|2021-06-18 09:45:30|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1624009540000|2021-06-18 09:45:40|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1624009550000|2021-06-18 09:45:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1624009560000|2021-06-18 09:46:00|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|2
1624009570000|2021-06-18 09:46:10|2395.3|2389.3|2396.3|2390.3|2396.3|2390.3|2395.3|2389.3|3
1624009590000|2021-06-18 09:46:30|2396|2390|2396|2390|2396|2390|2396|2390|1
1624009610000|2021-06-18 09:46:50|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1624009620000|2021-06-18 09:47:00|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1624009640000|2021-06-18 09:47:20|2396.8|2390.8|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|3
1624009650000|2021-06-18 09:47:30|2397|2391|2396.8|2390.8|2397|2391|2396.3|2390.3|4
1624009670000|2021-06-18 09:47:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1624009680000|2021-06-18 09:48:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1624009690000|2021-06-18 09:48:10|2395.8|2389.8|2395|2389|2395.8|2389.8|2395|2389|3
1624009700000|2021-06-18 09:48:20|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1624009710000|2021-06-18 09:48:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1624009730000|2021-06-18 09:48:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1624009740000|2021-06-18 09:49:00|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1624009750000|2021-06-18 09:49:10|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|4
1624009760000|2021-06-18 09:49:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1624009770000|2021-06-18 09:49:30|2395.3|2389.3|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|4
1624009780000|2021-06-18 09:49:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624009790000|2021-06-18 09:49:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1624009800000|2021-06-18 09:50:00|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1624009850000|2021-06-18 09:50:50|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1624009860000|2021-06-18 09:51:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1624009870000|2021-06-18 09:51:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1624009890000|2021-06-18 09:51:30|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|5
1624009900000|2021-06-18 09:51:40|2394|2388|2394|2388|2394.3|2388.3|2394|2388|3
1624009910000|2021-06-18 09:51:50|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1624009920000|2021-06-18 09:52:00|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1624009940000|2021-06-18 09:52:20|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1624009950000|2021-06-18 09:52:30|2395|2389|2395|2389|2395|2389|2395|2389|1
1624009960000|2021-06-18 09:52:40|2395.3|2389.3|2396|2390|2396|2390|2395.3|2389.3|4
1624009970000|2021-06-18 09:52:50|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1624009980000|2021-06-18 09:53:00|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1624009990000|2021-06-18 09:53:10|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1624010000000|2021-06-18 09:53:20|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1624010010000|2021-06-18 09:53:30|2395|2389|2394.3|2388.3|2395|2389|2394.3|2388.3|3
1624010030000|2021-06-18 09:53:50|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1624010090000|2021-06-18 09:54:50|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1624010110000|2021-06-18 09:55:10|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|2
1624010120000|2021-06-18 09:55:20|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1624010140000|2021-06-18 09:55:40|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1624010150000|2021-06-18 09:55:50|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1624010160000|2021-06-18 09:56:00|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1624010170000|2021-06-18 09:56:10|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1624010180000|2021-06-18 09:56:20|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1624010190000|2021-06-18 09:56:30|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|2
1624010200000|2021-06-18 09:56:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|3
1624010210000|2021-06-18 09:56:50|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1624010220000|2021-06-18 09:57:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624010230000|2021-06-18 09:57:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624010250000|2021-06-18 09:57:30|2391|2385|2391|2385|2391|2385|2391|2385|1
1624010260000|2021-06-18 09:57:40|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|2
1624010270000|2021-06-18 09:57:50|2392|2386|2392.8|2386.8|2392.8|2386.8|2392|2386|4
1624010280000|2021-06-18 09:58:00|2393|2387|2393|2387|2393|2387|2393|2387|1
1624010290000|2021-06-18 09:58:10|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|3
1624010300000|2021-06-18 09:58:20|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1624010310000|2021-06-18 09:58:30|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|2
1624010320000|2021-06-18 09:58:40|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1624010330000|2021-06-18 09:58:50|2392|2386|2392|2386|2392|2386|2392|2386|1
1624010350000|2021-06-18 09:59:10|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1624010390000|2021-06-18 09:59:50|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624010400000|2021-06-18 10:00:00|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1624010410000|2021-06-18 10:00:10|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1624010430000|2021-06-18 10:00:30|2392.3|2386.3|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|2
1624010450000|2021-06-18 10:00:50|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1624010470000|2021-06-18 10:01:10|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|2
1624010490000|2021-06-18 10:01:30|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|2
1624010520000|2021-06-18 10:02:00|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1624010550000|2021-06-18 10:02:30|2392.8|2386.8|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|2
1624010560000|2021-06-18 10:02:40|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1624010570000|2021-06-18 10:02:50|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1624010620000|2021-06-18 10:03:40|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1624010640000|2021-06-18 10:04:00|2391.8|2385.8|2391.5|2385.5|2392|2386|2391.5|2385.5|4
1624010780000|2021-06-18 10:06:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624010860000|2021-06-18 10:07:40|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1624010890000|2021-06-18 10:08:10|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624010980000|2021-06-18 10:09:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624010990000|2021-06-18 10:09:50|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1624011000000|2021-06-18 10:10:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624011010000|2021-06-18 10:10:10|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1624011030000|2021-06-18 10:10:30|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624011050000|2021-06-18 10:10:50|2392|2386|2392.8|2386.8|2392.8|2386.8|2392|2386|3
1624011110000|2021-06-18 10:11:50|2393|2387|2393|2387|2393|2387|2393|2387|1
1624011130000|2021-06-18 10:12:10|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392|2386|3
1624011140000|2021-06-18 10:12:20|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1624011150000|2021-06-18 10:12:30|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1624011230000|2021-06-18 10:13:50|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|2
1624011260000|2021-06-18 10:14:20|2393.8|2387.8|2395.8|2389.8|2395.8|2389.8|2393.8|2387.8|3
1624011270000|2021-06-18 10:14:30|2396|2390|2396|2390|2396|2390|2396|2390|1
1624011280000|2021-06-18 10:14:40|2395.8|2389.8|2395|2389|2395.8|2389.8|2395|2389|2
1624011300000|2021-06-18 10:15:00|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1624011320000|2021-06-18 10:15:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624011340000|2021-06-18 10:15:40|2395|2389|2396|2390|2396|2390|2395|2389|2
1624011350000|2021-06-18 10:15:50|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|2
1624011380000|2021-06-18 10:16:20|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1624011400000|2021-06-18 10:16:40|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|2
1624011430000|2021-06-18 10:17:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1624011440000|2021-06-18 10:17:20|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1624011450000|2021-06-18 10:17:30|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1624011460000|2021-06-18 10:17:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1624011470000|2021-06-18 10:17:50|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1624011520000|2021-06-18 10:18:40|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1624011530000|2021-06-18 10:18:50|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1624011570000|2021-06-18 10:19:30|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1624011590000|2021-06-18 10:19:50|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1624011600000|2021-06-18 10:20:00|2395|2389|2394.5|2388.5|2395|2389|2394.5|2388.5|2
1624011610000|2021-06-18 10:20:10|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624011640000|2021-06-18 10:20:40|2395|2389|2395.8|2389.8|2395.8|2389.8|2395|2389|3
1624011650000|2021-06-18 10:20:50|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1624011670000|2021-06-18 10:21:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1624011680000|2021-06-18 10:21:20|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1624011720000|2021-06-18 10:22:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1624011730000|2021-06-18 10:22:10|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1624011760000|2021-06-18 10:22:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1624011810000|2021-06-18 10:23:30|2395|2389|2394.3|2388.3|2395|2389|2394|2388|5
1624011850000|2021-06-18 10:24:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1624011860000|2021-06-18 10:24:20|2393|2387|2393|2387|2393|2387|2393|2387|1
1624011870000|2021-06-18 10:24:30|2392.5|2386.5|2393|2387|2393|2387|2392.5|2386.5|3
1624011890000|2021-06-18 10:24:50|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1624011910000|2021-06-18 10:25:10|2393.3|2387.3|2394|2388|2394|2388|2393.3|2387.3|3
1624011930000|2021-06-18 10:25:30|2394.3|2388.3|2394|2388|2395|2389|2394|2388|3
1624011980000|2021-06-18 10:26:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1624012000000|2021-06-18 10:26:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1624012010000|2021-06-18 10:26:50|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1624012040000|2021-06-18 10:27:20|2395|2389|2395.5|2389.5|2395.8|2389.8|2395|2389|3
1624012050000|2021-06-18 10:27:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624012100000|2021-06-18 10:28:20|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1624012110000|2021-06-18 10:28:30|2395|2389|2395|2389|2395|2389|2395|2389|1
1624012160000|2021-06-18 10:29:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624012180000|2021-06-18 10:29:40|2394.5|2388.5|2393.8|2387.8|2394.5|2388.5|2393.8|2387.8|3
1624012210000|2021-06-18 10:30:10|2394|2388|2394.8|2388.8|2394.8|2388.8|2394|2388|2
1624012230000|2021-06-18 10:30:30|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1624012240000|2021-06-18 10:30:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1624012250000|2021-06-18 10:30:50|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1624012260000|2021-06-18 10:31:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1624012310000|2021-06-18 10:31:50|2395|2389|2394.5|2388.5|2395|2389|2394.5|2388.5|2
1624012340000|2021-06-18 10:32:20|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1624012360000|2021-06-18 10:32:40|2393.8|2387.8|2392.5|2386.5|2393.8|2387.8|2392.5|2386.5|3
1624012390000|2021-06-18 10:33:10|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|2
1624012400000|2021-06-18 10:33:20|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1624012410000|2021-06-18 10:33:30|2392|2386|2391.3|2385.3|2392|2386|2391|2385|3
1624012420000|2021-06-18 10:33:40|2391|2385|2391|2385|2391|2385|2391|2385|1
1624012460000|2021-06-18 10:34:20|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624012470000|2021-06-18 10:34:30|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|4
1624012500000|2021-06-18 10:35:00|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2390.5|2384.5|2
1624012520000|2021-06-18 10:35:20|2390.3|2384.3|2389.8|2383.8|2390.5|2384.5|2389.8|2383.8|3
1624012530000|2021-06-18 10:35:30|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1624012550000|2021-06-18 10:35:50|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|2
1624012560000|2021-06-18 10:36:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624012570000|2021-06-18 10:36:10|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|2
1624012580000|2021-06-18 10:36:20|2389.8|2383.8|2390.3|2384.3|2390.3|2384.3|2389.8|2383.8|2
1624012600000|2021-06-18 10:36:40|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1624012630000|2021-06-18 10:37:10|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|3
1624012640000|2021-06-18 10:37:20|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624012650000|2021-06-18 10:37:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1624012660000|2021-06-18 10:37:40|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624012680000|2021-06-18 10:38:00|2390|2384|2390|2384|2390|2384|2390|2384|1
1624012730000|2021-06-18 10:38:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624012750000|2021-06-18 10:39:10|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|2
1624012760000|2021-06-18 10:39:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|3
1624012780000|2021-06-18 10:39:40|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1624012810000|2021-06-18 10:40:10|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1624012830000|2021-06-18 10:40:30|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|4
1624012910000|2021-06-18 10:41:50|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1624012940000|2021-06-18 10:42:20|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|4
1624012950000|2021-06-18 10:42:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1624013060000|2021-06-18 10:44:20|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2388.8|2382.8|3
1624013070000|2021-06-18 10:44:30|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1624013080000|2021-06-18 10:44:40|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|4
1624013090000|2021-06-18 10:44:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624013100000|2021-06-18 10:45:00|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1624013110000|2021-06-18 10:45:10|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2385.5|2379.5|5
1624013120000|2021-06-18 10:45:20|2386|2380|2386|2380|2386|2380|2386|2380|1
1624013130000|2021-06-18 10:45:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624013150000|2021-06-18 10:45:50|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1624013180000|2021-06-18 10:46:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624013200000|2021-06-18 10:46:40|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1624013210000|2021-06-18 10:46:50|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624013240000|2021-06-18 10:47:20|2386.3|2380.3|2385.3|2379.3|2386.3|2380.3|2385.3|2379.3|2
1624013260000|2021-06-18 10:47:40|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1624013270000|2021-06-18 10:47:50|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1624013280000|2021-06-18 10:48:00|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1624013290000|2021-06-18 10:48:10|2385|2379|2385|2379|2385|2379|2385|2379|1
1624013320000|2021-06-18 10:48:40|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|3
1624013370000|2021-06-18 10:49:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|3
1624013380000|2021-06-18 10:49:40|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1624013400000|2021-06-18 10:50:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1624013410000|2021-06-18 10:50:10|2386|2380|2387|2381|2387|2381|2386|2380|3
1624013440000|2021-06-18 10:50:40|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624013460000|2021-06-18 10:51:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1624013480000|2021-06-18 10:51:20|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624013510000|2021-06-18 10:51:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624013520000|2021-06-18 10:52:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|2
1624013530000|2021-06-18 10:52:10|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1624013540000|2021-06-18 10:52:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624013560000|2021-06-18 10:52:40|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1624013600000|2021-06-18 10:53:20|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1624013670000|2021-06-18 10:54:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624013680000|2021-06-18 10:54:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624013700000|2021-06-18 10:55:00|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624013710000|2021-06-18 10:55:10|2388|2382|2389.3|2383.3|2389.3|2383.3|2388|2382|3
1624013720000|2021-06-18 10:55:20|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|7
1624013730000|2021-06-18 10:55:30|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1624013740000|2021-06-18 10:55:40|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1624013750000|2021-06-18 10:55:50|2389.8|2383.8|2390|2384|2390.8|2384.8|2389.8|2383.8|6
1624013760000|2021-06-18 10:56:00|2390.3|2384.3|2389.3|2383.3|2390.3|2384.3|2389.3|2383.3|3
1624013770000|2021-06-18 10:56:10|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1624013790000|2021-06-18 10:56:30|2389|2383|2390|2384|2390|2384|2389|2383|3
1624013800000|2021-06-18 10:56:40|2389.8|2383.8|2389|2383|2390|2384|2389|2383|4
1624013840000|2021-06-18 10:57:20|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|3
1624013850000|2021-06-18 10:57:30|2390|2384|2390|2384|2390.5|2384.5|2390|2384|4
1624013860000|2021-06-18 10:57:40|2390.3|2384.3|2390|2384|2390.8|2384.8|2390|2384|3
1624013870000|2021-06-18 10:57:50|2390.3|2384.3|2389.3|2383.3|2390.8|2384.8|2389.3|2383.3|6
1624013880000|2021-06-18 10:58:00|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1624013910000|2021-06-18 10:58:30|2389|2383|2389.8|2383.8|2389.8|2383.8|2389|2383|3
1624013920000|2021-06-18 10:58:40|2390|2384|2390|2384|2390|2384|2390|2384|1
1624013940000|2021-06-18 10:59:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1624013960000|2021-06-18 10:59:20|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|3
1624013970000|2021-06-18 10:59:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624014000000|2021-06-18 11:00:00|2389.5|2383.5|2389|2383|2389.5|2383.5|2389|2383|3
1624014030000|2021-06-18 11:00:30|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624014050000|2021-06-18 11:00:50|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1624014060000|2021-06-18 11:01:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624014070000|2021-06-18 11:01:10|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|2
1624014080000|2021-06-18 11:01:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624014090000|2021-06-18 11:01:30|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1624014100000|2021-06-18 11:01:40|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1624014110000|2021-06-18 11:01:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624014130000|2021-06-18 11:02:10|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1624014140000|2021-06-18 11:02:20|2387|2381|2387|2381|2387|2381|2386.8|2380.8|3
1624014150000|2021-06-18 11:02:30|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|4
1624014170000|2021-06-18 11:02:50|2387.5|2381.5|2387.5|2381.5|2388|2382|2387.5|2381.5|5
1624014180000|2021-06-18 11:03:00|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1624014190000|2021-06-18 11:03:10|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624014200000|2021-06-18 11:03:20|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1624014210000|2021-06-18 11:03:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624014220000|2021-06-18 11:03:40|2387|2381|2386|2380|2387|2381|2386|2380|3
1624014230000|2021-06-18 11:03:50|2386.3|2380.3|2386.8|2380.8|2387|2381|2386.3|2380.3|3
1624014240000|2021-06-18 11:04:00|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1624014250000|2021-06-18 11:04:10|2387|2381|2387|2381|2387|2381|2387|2381|1
1624014260000|2021-06-18 11:04:20|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624014270000|2021-06-18 11:04:30|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|3
1624014280000|2021-06-18 11:04:40|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1624014290000|2021-06-18 11:04:50|2388.3|2382.3|2389|2383|2389|2383|2388.3|2382.3|6
1624014300000|2021-06-18 11:05:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2388.3|2382.3|2
1624014330000|2021-06-18 11:05:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1624014350000|2021-06-18 11:05:50|2388.5|2382.5|2388.8|2382.8|2389|2383|2388.5|2382.5|3
1624014360000|2021-06-18 11:06:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1624014380000|2021-06-18 11:06:20|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624014390000|2021-06-18 11:06:30|2388.8|2382.8|2388.3|2382.3|2389.3|2383.3|2388.3|2382.3|5
1624014400000|2021-06-18 11:06:40|2387.8|2381.8|2388|2382|2388|2382|2387.5|2381.5|4
1624014410000|2021-06-18 11:06:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624014420000|2021-06-18 11:07:00|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|3
1624014430000|2021-06-18 11:07:10|2389|2383|2388.5|2382.5|2389|2383|2388.5|2382.5|3
1624014440000|2021-06-18 11:07:20|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|2
1624014450000|2021-06-18 11:07:30|2389.5|2383.5|2389|2383|2390|2384|2389|2383|6
1624014460000|2021-06-18 11:07:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1624014470000|2021-06-18 11:07:50|2388.8|2382.8|2388.8|2382.8|2389|2383|2388.8|2382.8|3
1624014480000|2021-06-18 11:08:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1624014490000|2021-06-18 11:08:10|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624014510000|2021-06-18 11:08:30|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1624014520000|2021-06-18 11:08:40|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624014530000|2021-06-18 11:08:50|2389|2383|2388.5|2382.5|2389|2383|2388.5|2382.5|3
1624014550000|2021-06-18 11:09:10|2388.8|2382.8|2388|2382|2388.8|2382.8|2388|2382|3
1624014570000|2021-06-18 11:09:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624014590000|2021-06-18 11:09:50|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.5|2382.5|4
1624014600000|2021-06-18 11:10:00|2389|2383|2388.5|2382.5|2389|2383|2388.5|2382.5|2
1624014610000|2021-06-18 11:10:10|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1624014620000|2021-06-18 11:10:20|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624014630000|2021-06-18 11:10:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624014640000|2021-06-18 11:10:40|2388.5|2382.5|2389.8|2383.8|2390.3|2384.3|2388.5|2382.5|4
1624014650000|2021-06-18 11:10:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|3
1624014660000|2021-06-18 11:11:00|2390|2384|2390|2384|2390|2384|2390|2384|1
1624014670000|2021-06-18 11:11:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624014680000|2021-06-18 11:11:20|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1624014690000|2021-06-18 11:11:30|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624014710000|2021-06-18 11:11:50|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1624014730000|2021-06-18 11:12:10|2390.5|2384.5|2391|2385|2391.3|2385.3|2390.5|2384.5|4
1624014740000|2021-06-18 11:12:20|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1624014750000|2021-06-18 11:12:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624014760000|2021-06-18 11:12:40|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1624014770000|2021-06-18 11:12:50|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1624014780000|2021-06-18 11:13:00|2390|2384|2390|2384|2390|2384|2390|2384|1
1624014790000|2021-06-18 11:13:10|2389.8|2383.8|2389.3|2383.3|2389.8|2383.8|2389.3|2383.3|2
1624014800000|2021-06-18 11:13:20|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624014810000|2021-06-18 11:13:30|2389.8|2383.8|2391|2385|2391|2385|2389.8|2383.8|3
1624014820000|2021-06-18 11:13:40|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624014830000|2021-06-18 11:13:50|2391|2385|2392.5|2386.5|2392.8|2386.8|2391|2385|6
1624014840000|2021-06-18 11:14:00|2392|2386|2391.3|2385.3|2392|2386|2391.3|2385.3|2
1624014850000|2021-06-18 11:14:10|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624014860000|2021-06-18 11:14:20|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|2
1624014870000|2021-06-18 11:14:30|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1624014880000|2021-06-18 11:14:40|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1624014890000|2021-06-18 11:14:50|2391.5|2385.5|2389.5|2383.5|2391.5|2385.5|2389.5|2383.5|3
1624014910000|2021-06-18 11:15:10|2389.3|2383.3|2388.3|2382.3|2389.3|2383.3|2388.3|2382.3|3
1624014920000|2021-06-18 11:15:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624014930000|2021-06-18 11:15:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624014940000|2021-06-18 11:15:40|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|3
1624014950000|2021-06-18 11:15:50|2389|2383|2389|2383|2389|2383|2389|2383|1
1624014960000|2021-06-18 11:16:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624014970000|2021-06-18 11:16:10|2389|2383|2387.8|2381.8|2389|2383|2387.8|2381.8|5
1624014990000|2021-06-18 11:16:30|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.3|2381.3|3
1624015000000|2021-06-18 11:16:40|2388|2382|2388|2382|2388.3|2382.3|2388|2382|3
1624015010000|2021-06-18 11:16:50|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624015020000|2021-06-18 11:17:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624015030000|2021-06-18 11:17:10|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1624015040000|2021-06-18 11:17:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624015050000|2021-06-18 11:17:30|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1624015060000|2021-06-18 11:17:40|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|3
1624015070000|2021-06-18 11:17:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624015080000|2021-06-18 11:18:00|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1624015090000|2021-06-18 11:18:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624015100000|2021-06-18 11:18:20|2388|2382|2388|2382|2388|2382|2388|2382|1
1624015110000|2021-06-18 11:18:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624015120000|2021-06-18 11:18:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1624015150000|2021-06-18 11:19:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624015160000|2021-06-18 11:19:20|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624015170000|2021-06-18 11:19:30|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1624015200000|2021-06-18 11:20:00|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624015230000|2021-06-18 11:20:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1624015250000|2021-06-18 11:20:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624015360000|2021-06-18 11:22:40|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|2
1624015370000|2021-06-18 11:22:50|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1624015380000|2021-06-18 11:23:00|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1624015390000|2021-06-18 11:23:10|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|2
1624015410000|2021-06-18 11:23:30|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624015470000|2021-06-18 11:24:30|2386.8|2380.8|2386|2380|2386.8|2380.8|2386|2380|3
1624015490000|2021-06-18 11:24:50|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1624015510000|2021-06-18 11:25:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1624015530000|2021-06-18 11:25:30|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1624015560000|2021-06-18 11:26:00|2384.8|2378.8|2383.8|2377.8|2384.8|2378.8|2383.8|2377.8|3
1624015590000|2021-06-18 11:26:30|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|2
1624015600000|2021-06-18 11:26:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624015610000|2021-06-18 11:26:50|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|2
1624015620000|2021-06-18 11:27:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624015630000|2021-06-18 11:27:10|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1624015660000|2021-06-18 11:27:40|2384|2378|2384|2378|2384|2378|2384|2378|1
1624015670000|2021-06-18 11:27:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384|2378|3
1624015690000|2021-06-18 11:28:10|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1624015700000|2021-06-18 11:28:20|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1624015710000|2021-06-18 11:28:30|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|2
1624015720000|2021-06-18 11:28:40|2384|2378|2384|2378|2384|2378|2384|2378|1
1624015730000|2021-06-18 11:28:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624015740000|2021-06-18 11:29:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1624015760000|2021-06-18 11:29:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624015780000|2021-06-18 11:29:40|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1624015800000|2021-06-18 11:30:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624015810000|2021-06-18 11:30:10|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|2
1624015820000|2021-06-18 11:30:20|2384|2378|2384.5|2378.5|2384.5|2378.5|2384|2378|2
1624015830000|2021-06-18 11:30:30|2384.8|2378.8|2384.5|2378.5|2385|2379|2384.5|2378.5|3
1624015840000|2021-06-18 11:30:40|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1624015850000|2021-06-18 11:30:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624015860000|2021-06-18 11:31:00|2384.5|2378.5|2384|2378|2384.5|2378.5|2383.5|2377.5|8
1624015870000|2021-06-18 11:31:10|2384.3|2378.3|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|2
1624015880000|2021-06-18 11:31:20|2384|2378|2384.5|2378.5|2384.5|2378.5|2383.8|2377.8|4
1624015890000|2021-06-18 11:31:30|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1624015900000|2021-06-18 11:31:40|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1624015920000|2021-06-18 11:32:00|2384.5|2378.5|2384.5|2378.5|2385|2379|2384.5|2378.5|5
1624015930000|2021-06-18 11:32:10|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1624015940000|2021-06-18 11:32:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624015950000|2021-06-18 11:32:30|2384|2378|2384.5|2378.5|2384.5|2378.5|2384|2378|3
1624015960000|2021-06-18 11:32:40|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|4
1624015970000|2021-06-18 11:32:50|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|2
1624016020000|2021-06-18 11:33:40|2384|2378|2384|2378|2384|2378|2384|2378|1
1624016040000|2021-06-18 11:34:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1624016060000|2021-06-18 11:34:20|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624016080000|2021-06-18 11:34:40|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624016090000|2021-06-18 11:34:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624016110000|2021-06-18 11:35:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624016180000|2021-06-18 11:36:20|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624016210000|2021-06-18 11:36:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624016220000|2021-06-18 11:37:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1624016230000|2021-06-18 11:37:10|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624016250000|2021-06-18 11:37:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624016270000|2021-06-18 11:37:50|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|3
1624016280000|2021-06-18 11:38:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1624016310000|2021-06-18 11:38:30|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.5|2377.5|4
1624016350000|2021-06-18 11:39:10|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|2
1624016380000|2021-06-18 11:39:40|2384.8|2378.8|2385|2379|2385|2379|2384.5|2378.5|3
1624016390000|2021-06-18 11:39:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|3
1624016400000|2021-06-18 11:40:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624016440000|2021-06-18 11:40:40|2384.3|2378.3|2384.5|2378.5|2384.8|2378.8|2384.3|2378.3|3
1624016460000|2021-06-18 11:41:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|2
1624016490000|2021-06-18 11:41:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624016530000|2021-06-18 11:42:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624016550000|2021-06-18 11:42:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|3
1624016560000|2021-06-18 11:42:40|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624016660000|2021-06-18 11:44:20|2385.5|2379.5|2384.8|2378.8|2385.8|2379.8|2384.8|2378.8|5
1624016710000|2021-06-18 11:45:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624016770000|2021-06-18 11:46:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624016800000|2021-06-18 11:46:40|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624016810000|2021-06-18 11:46:50|2384|2378|2384|2378|2384|2378|2384|2378|1
1624016830000|2021-06-18 11:47:10|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624016840000|2021-06-18 11:47:20|2383.5|2377.5|2382.8|2376.8|2383.5|2377.5|2382.8|2376.8|5
1624016850000|2021-06-18 11:47:30|2382.5|2376.5|2383|2377|2383|2377|2382.5|2376.5|3
1624016860000|2021-06-18 11:47:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624016880000|2021-06-18 11:48:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624016890000|2021-06-18 11:48:10|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1624016920000|2021-06-18 11:48:40|2382.3|2376.3|2383.5|2377.5|2383.5|2377.5|2382.3|2376.3|4
1624016930000|2021-06-18 11:48:50|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1624017010000|2021-06-18 11:50:10|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624017020000|2021-06-18 11:50:20|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624017040000|2021-06-18 11:50:40|2383.8|2377.8|2383|2377|2383.8|2377.8|2383|2377|2
1624017050000|2021-06-18 11:50:50|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1624017080000|2021-06-18 11:51:20|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624017130000|2021-06-18 11:52:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624017160000|2021-06-18 11:52:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624017170000|2021-06-18 11:52:50|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1624017180000|2021-06-18 11:53:00|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624017190000|2021-06-18 11:53:10|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624017210000|2021-06-18 11:53:30|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624017230000|2021-06-18 11:53:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624017280000|2021-06-18 11:54:40|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624017290000|2021-06-18 11:54:50|2384.8|2378.8|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|3
1624017300000|2021-06-18 11:55:00|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1624017310000|2021-06-18 11:55:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624017320000|2021-06-18 11:55:20|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|4
1624017330000|2021-06-18 11:55:30|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1624017370000|2021-06-18 11:56:10|2383.5|2377.5|2382.8|2376.8|2383.5|2377.5|2382.8|2376.8|4
1624017380000|2021-06-18 11:56:20|2382.5|2376.5|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|5
1624017390000|2021-06-18 11:56:30|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|2
1624017400000|2021-06-18 11:56:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624017430000|2021-06-18 11:57:10|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1624017440000|2021-06-18 11:57:20|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624017450000|2021-06-18 11:57:30|2383.8|2377.8|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|2
1624017460000|2021-06-18 11:57:40|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1624017470000|2021-06-18 11:57:50|2383|2377|2383|2377|2383|2377|2383|2377|1
1624017480000|2021-06-18 11:58:00|2382.8|2376.8|2381.5|2375.5|2382.8|2376.8|2381.5|2375.5|2
1624017500000|2021-06-18 11:58:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1624017510000|2021-06-18 11:58:30|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624017520000|2021-06-18 11:58:40|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|3
1624017540000|2021-06-18 11:59:00|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1624017550000|2021-06-18 11:59:10|2383.5|2377.5|2384.8|2378.8|2384.8|2378.8|2383.5|2377.5|4
1624017560000|2021-06-18 11:59:20|2384.5|2378.5|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|3
1624017570000|2021-06-18 11:59:30|2384.3|2378.3|2384.8|2378.8|2384.8|2378.8|2383.8|2377.8|3
1624017590000|2021-06-18 11:59:50|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1624017600000|2021-06-18 12:00:00|2384.5|2378.5|2385.5|2379.5|2385.8|2379.8|2384.5|2378.5|7
1624017610000|2021-06-18 12:00:10|2385.8|2379.8|2386|2380|2386.3|2380.3|2385.8|2379.8|4
1624017620000|2021-06-18 12:00:20|2386.3|2380.3|2387|2381|2387|2381|2386|2380|6
1624017630000|2021-06-18 12:00:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624017640000|2021-06-18 12:00:40|2387.5|2381.5|2387.3|2381.3|2388|2382|2387.3|2381.3|6
1624017650000|2021-06-18 12:00:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|3
1624017660000|2021-06-18 12:01:00|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|3
1624017670000|2021-06-18 12:01:10|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|4
1624017680000|2021-06-18 12:01:20|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1624017690000|2021-06-18 12:01:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|3
1624017710000|2021-06-18 12:01:50|2387.3|2381.3|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|4
1624017730000|2021-06-18 12:02:10|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1624017760000|2021-06-18 12:02:40|2387.8|2381.8|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|3
1624017770000|2021-06-18 12:02:50|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.3|2381.3|8
1624017780000|2021-06-18 12:03:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624017790000|2021-06-18 12:03:10|2387.3|2381.3|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|13
1624017800000|2021-06-18 12:03:20|2387.3|2381.3|2386.5|2380.5|2387.5|2381.5|2386.5|2380.5|9
1624017810000|2021-06-18 12:03:30|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1624017820000|2021-06-18 12:03:40|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1624017830000|2021-06-18 12:03:50|2386.5|2380.5|2386.8|2380.8|2387|2381|2386.5|2380.5|3
1624017840000|2021-06-18 12:04:00|2387|2381|2387|2381|2387.3|2381.3|2386.8|2380.8|5
1624017850000|2021-06-18 12:04:10|2386.8|2380.8|2387|2381|2387.3|2381.3|2386.8|2380.8|4
1624017860000|2021-06-18 12:04:20|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|8
1624017870000|2021-06-18 12:04:30|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.8|2380.8|5
1624017880000|2021-06-18 12:04:40|2387.3|2381.3|2388|2382|2388|2382|2387|2381|5
1624017890000|2021-06-18 12:04:50|2387.8|2381.8|2387|2381|2387.8|2381.8|2386.8|2380.8|6
1624017900000|2021-06-18 12:05:00|2386.8|2380.8|2386.5|2380.5|2387|2381|2386.5|2380.5|4
1624017910000|2021-06-18 12:05:10|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1624017930000|2021-06-18 12:05:30|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|3
1624017950000|2021-06-18 12:05:50|2385.8|2379.8|2386.5|2380.5|2386.5|2380.5|2385.8|2379.8|2
1624017960000|2021-06-18 12:06:00|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386.3|2380.3|3
1624017970000|2021-06-18 12:06:10|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1624017980000|2021-06-18 12:06:20|2386|2380|2386.5|2380.5|2386.5|2380.5|2386|2380|2
1624018020000|2021-06-18 12:07:00|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1624018030000|2021-06-18 12:07:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1624018050000|2021-06-18 12:07:30|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1624018060000|2021-06-18 12:07:40|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1624018090000|2021-06-18 12:08:10|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1624018110000|2021-06-18 12:08:30|2387|2381|2387|2381|2387|2381|2387|2381|1
1624018150000|2021-06-18 12:09:10|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1624018160000|2021-06-18 12:09:20|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624018170000|2021-06-18 12:09:30|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1624018180000|2021-06-18 12:09:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624018190000|2021-06-18 12:09:50|2386.3|2380.3|2386|2380|2386.5|2380.5|2386|2380|4
1624018200000|2021-06-18 12:10:00|2386.3|2380.3|2385.5|2379.5|2386.3|2380.3|2385|2379|5
1624018220000|2021-06-18 12:10:20|2385.3|2379.3|2384|2378|2385.3|2379.3|2383.5|2377.5|5
1624018230000|2021-06-18 12:10:30|2383.8|2377.8|2382.3|2376.3|2383.8|2377.8|2382.3|2376.3|4
1624018240000|2021-06-18 12:10:40|2381.8|2375.8|2384|2378|2384|2378|2381.8|2375.8|9
1624018260000|2021-06-18 12:11:00|2383.8|2377.8|2383|2377|2383.8|2377.8|2383|2377|2
1624018270000|2021-06-18 12:11:10|2383.5|2377.5|2384.3|2378.3|2384.3|2378.3|2383.5|2377.5|6
1624018280000|2021-06-18 12:11:20|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1624018290000|2021-06-18 12:11:30|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1624018300000|2021-06-18 12:11:40|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1624018320000|2021-06-18 12:12:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1624018330000|2021-06-18 12:12:10|2383.8|2377.8|2383.3|2377.3|2384.3|2378.3|2383.3|2377.3|4
1624018340000|2021-06-18 12:12:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|3
1624018350000|2021-06-18 12:12:30|2383.5|2377.5|2384.3|2378.3|2384.3|2378.3|2383.5|2377.5|4
1624018360000|2021-06-18 12:12:40|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|4
1624018370000|2021-06-18 12:12:50|2385|2379|2385.3|2379.3|2385.8|2379.8|2385|2379|5
1624018380000|2021-06-18 12:13:00|2385|2379|2383.8|2377.8|2385|2379|2383.8|2377.8|3
1624018390000|2021-06-18 12:13:10|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1624018430000|2021-06-18 12:13:50|2383.5|2377.5|2383|2377|2383.5|2377.5|2383|2377|2
1624018440000|2021-06-18 12:14:00|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|3
1624018450000|2021-06-18 12:14:10|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1624018470000|2021-06-18 12:14:30|2383.5|2377.5|2382.8|2376.8|2383.5|2377.5|2382.8|2376.8|3
1624018500000|2021-06-18 12:15:00|2383|2377|2382.3|2376.3|2383|2377|2382.3|2376.3|5
1624018530000|2021-06-18 12:15:30|2381.5|2375.5|2381|2375|2381.5|2375.5|2381|2375|3
1624018540000|2021-06-18 12:15:40|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1624018550000|2021-06-18 12:15:50|2380.5|2374.5|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|4
1624018580000|2021-06-18 12:16:20|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1624018590000|2021-06-18 12:16:30|2381.3|2375.3|2381|2375|2381.5|2375.5|2381|2375|3
1624018600000|2021-06-18 12:16:40|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1624018620000|2021-06-18 12:17:00|2381.3|2375.3|2380.8|2374.8|2381.3|2375.3|2380.8|2374.8|3
1624018630000|2021-06-18 12:17:10|2381|2375|2380.8|2374.8|2381|2375|2380.8|2374.8|2
1624018640000|2021-06-18 12:17:20|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1624018650000|2021-06-18 12:17:30|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.3|2375.3|4
1624018660000|2021-06-18 12:17:40|2381|2375|2380.8|2374.8|2381|2375|2380.8|2374.8|2
1624018690000|2021-06-18 12:18:10|2381|2375|2381|2375|2381|2375|2381|2375|1
1624018710000|2021-06-18 12:18:30|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1624018720000|2021-06-18 12:18:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1624018740000|2021-06-18 12:19:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1624018750000|2021-06-18 12:19:10|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|2
1624018760000|2021-06-18 12:19:20|2381|2375|2382|2376|2382|2376|2381|2375|3
1624018780000|2021-06-18 12:19:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624018790000|2021-06-18 12:19:50|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1624018800000|2021-06-18 12:20:00|2381|2375|2381.5|2375.5|2381.5|2375.5|2381|2375|5
1624018810000|2021-06-18 12:20:10|2381|2375|2380.5|2374.5|2381.5|2375.5|2380.5|2374.5|4
1624018820000|2021-06-18 12:20:20|2380.3|2374.3|2380.5|2374.5|2380.8|2374.8|2380.3|2374.3|6
1624018830000|2021-06-18 12:20:30|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.3|2374.3|4
1624018840000|2021-06-18 12:20:40|2381.3|2375.3|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|3
1624018860000|2021-06-18 12:21:00|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|2
1624018880000|2021-06-18 12:21:20|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1624018910000|2021-06-18 12:21:50|2381|2375|2381|2375|2381.3|2375.3|2380.8|2374.8|5
1624018920000|2021-06-18 12:22:00|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|4
1624018940000|2021-06-18 12:22:20|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1624018950000|2021-06-18 12:22:30|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624019030000|2021-06-18 12:23:50|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1624019040000|2021-06-18 12:24:00|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|5
1624019050000|2021-06-18 12:24:10|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1624019060000|2021-06-18 12:24:20|2381.3|2375.3|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|7
1624019070000|2021-06-18 12:24:30|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2381.3|2375.3|5
1624019080000|2021-06-18 12:24:40|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2380.3|2374.3|5
1624019100000|2021-06-18 12:25:00|2380|2374|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|6
1624019110000|2021-06-18 12:25:10|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|6
1624019120000|2021-06-18 12:25:20|2379|2373|2377.5|2371.5|2379|2373|2377.5|2371.5|2
1624019130000|2021-06-18 12:25:30|2376.8|2370.8|2376.3|2370.3|2377|2371|2376.3|2370.3|9
1624019150000|2021-06-18 12:25:50|2376|2370|2374.5|2368.5|2376|2370|2374.3|2368.3|5
1624019160000|2021-06-18 12:26:00|2373|2367|2373.8|2367.8|2374.5|2368.5|2373|2367|6
1624019170000|2021-06-18 12:26:10|2373.5|2367.5|2374|2368|2374.3|2368.3|2373.5|2367.5|7
1624019180000|2021-06-18 12:26:20|2374.3|2368.3|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|10
1624019190000|2021-06-18 12:26:30|2374|2368|2374|2368|2374|2368|2374|2368|1
1624019210000|2021-06-18 12:26:50|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|4
1624019220000|2021-06-18 12:27:00|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.5|2367.5|5
1624019230000|2021-06-18 12:27:10|2373.5|2367.5|2374.8|2368.8|2374.8|2368.8|2373.5|2367.5|8
1624019240000|2021-06-18 12:27:20|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|2
1624019250000|2021-06-18 12:27:30|2375.8|2369.8|2377.8|2371.8|2377.8|2371.8|2375.8|2369.8|4
1624019260000|2021-06-18 12:27:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1624019270000|2021-06-18 12:27:50|2377.3|2371.3|2375.8|2369.8|2377.5|2371.5|2375.8|2369.8|5
1624019280000|2021-06-18 12:28:00|2375.5|2369.5|2374.8|2368.8|2375.5|2369.5|2374.8|2368.8|3
1624019290000|2021-06-18 12:28:10|2374.5|2368.5|2375.5|2369.5|2375.5|2369.5|2374.5|2368.5|2
1624019300000|2021-06-18 12:28:20|2375.3|2369.3|2375.5|2369.5|2375.8|2369.8|2375|2369|6
1624019320000|2021-06-18 12:28:40|2375.3|2369.3|2374.3|2368.3|2375.3|2369.3|2374.3|2368.3|5
1624019330000|2021-06-18 12:28:50|2374|2368|2374.5|2368.5|2374.5|2368.5|2374|2368|2
1624019340000|2021-06-18 12:29:00|2374.8|2368.8|2375.8|2369.8|2375.8|2369.8|2374.8|2368.8|3
1624019360000|2021-06-18 12:29:20|2376|2370|2376|2370|2376.3|2370.3|2376|2370|3
1624019370000|2021-06-18 12:29:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1624019380000|2021-06-18 12:29:40|2375.5|2369.5|2376.5|2370.5|2376.8|2370.8|2375.5|2369.5|5
1624019390000|2021-06-18 12:29:50|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376|2370|3
1624019400000|2021-06-18 12:30:00|2378|2372|2377.5|2371.5|2378.8|2372.8|2377.5|2371.5|6
1624019410000|2021-06-18 12:30:10|2377|2371|2379|2373|2379|2373|2377|2371|5
1624019420000|2021-06-18 12:30:20|2378.8|2372.8|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|5
1624019430000|2021-06-18 12:30:30|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1624019440000|2021-06-18 12:30:40|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1624019480000|2021-06-18 12:31:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1624019490000|2021-06-18 12:31:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1624019500000|2021-06-18 12:31:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380|2374|3
1624019510000|2021-06-18 12:31:50|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1624019520000|2021-06-18 12:32:00|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624019540000|2021-06-18 12:32:20|2382|2376|2382|2376|2382|2376|2381.8|2375.8|3
1624019550000|2021-06-18 12:32:30|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624019560000|2021-06-18 12:32:40|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1624019570000|2021-06-18 12:32:50|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1624019580000|2021-06-18 12:33:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1624019590000|2021-06-18 12:33:10|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624019620000|2021-06-18 12:33:40|2382|2376|2382.8|2376.8|2382.8|2376.8|2382|2376|3
1624019630000|2021-06-18 12:33:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624019640000|2021-06-18 12:34:00|2383|2377|2383.8|2377.8|2383.8|2377.8|2382.8|2376.8|4
1624019670000|2021-06-18 12:34:30|2384|2378|2384|2378|2384.3|2378.3|2384|2378|3
1624019680000|2021-06-18 12:34:40|2384.3|2378.3|2384.5|2378.5|2384.8|2378.8|2384.3|2378.3|3
1624019710000|2021-06-18 12:35:10|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|3
1624019720000|2021-06-18 12:35:20|2383.3|2377.3|2381.8|2375.8|2383.3|2377.3|2381.8|2375.8|3
1624019730000|2021-06-18 12:35:30|2382|2376|2382|2376|2382|2376|2382|2376|1
1624019740000|2021-06-18 12:35:40|2381.3|2375.3|2381|2375|2381.3|2375.3|2380.8|2374.8|3
1624019750000|2021-06-18 12:35:50|2380.8|2374.8|2380|2374|2380.8|2374.8|2380|2374|3
1624019770000|2021-06-18 12:36:10|2380.3|2374.3|2379.5|2373.5|2380.3|2374.3|2379.3|2373.3|4
1624019790000|2021-06-18 12:36:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1624019810000|2021-06-18 12:36:50|2379.5|2373.5|2379.8|2373.8|2380|2374|2379.5|2373.5|4
1624019820000|2021-06-18 12:37:00|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1624019830000|2021-06-18 12:37:10|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378.5|2372.5|4
1624019840000|2021-06-18 12:37:20|2378.5|2372.5|2379.5|2373.5|2379.5|2373.5|2378|2372|4
1624019850000|2021-06-18 12:37:30|2379.8|2373.8|2380.5|2374.5|2380.5|2374.5|2379.8|2373.8|2
1624019860000|2021-06-18 12:37:40|2381|2375|2380.8|2374.8|2381|2375|2380.8|2374.8|2
1624019870000|2021-06-18 12:37:50|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1624019880000|2021-06-18 12:38:00|2380.5|2374.5|2380.8|2374.8|2381|2375|2380.5|2374.5|3
1624019900000|2021-06-18 12:38:20|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1624019920000|2021-06-18 12:38:40|2380.3|2374.3|2379.3|2373.3|2380.3|2374.3|2379.3|2373.3|3
1624019930000|2021-06-18 12:38:50|2378.8|2372.8|2378.8|2372.8|2379|2373|2378.3|2372.3|6
1624019940000|2021-06-18 12:39:00|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1624019950000|2021-06-18 12:39:10|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1624019960000|2021-06-18 12:39:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|3
1624019990000|2021-06-18 12:39:50|2378.3|2372.3|2377|2371|2378.3|2372.3|2377|2371|3
1624020000000|2021-06-18 12:40:00|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1624020010000|2021-06-18 12:40:10|2377.5|2371.5|2375.8|2369.8|2377.5|2371.5|2375.8|2369.8|5
1624020020000|2021-06-18 12:40:20|2376|2370|2377.5|2371.5|2377.5|2371.5|2376|2370|3
1624020030000|2021-06-18 12:40:30|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|2
1624020040000|2021-06-18 12:40:40|2377.5|2371.5|2377.3|2371.3|2377.8|2371.8|2377.3|2371.3|3
1624020050000|2021-06-18 12:40:50|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|2
1624020060000|2021-06-18 12:41:00|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|3
1624020070000|2021-06-18 12:41:10|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1624020090000|2021-06-18 12:41:30|2377.8|2371.8|2379.3|2373.3|2379.3|2373.3|2377.8|2371.8|4
1624020100000|2021-06-18 12:41:40|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|4
1624020110000|2021-06-18 12:41:50|2378.8|2372.8|2379|2373|2379.3|2373.3|2378.8|2372.8|4
1624020120000|2021-06-18 12:42:00|2379.3|2373.3|2379.8|2373.8|2379.8|2373.8|2378.8|2372.8|5
1624020130000|2021-06-18 12:42:10|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378.8|2372.8|3
1624020140000|2021-06-18 12:42:20|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1624020160000|2021-06-18 12:42:40|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1624020170000|2021-06-18 12:42:50|2379|2373|2379.8|2373.8|2379.8|2373.8|2379|2373|4
1624020190000|2021-06-18 12:43:10|2379.5|2373.5|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|3
1624020200000|2021-06-18 12:43:20|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|4
1624020210000|2021-06-18 12:43:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1624020220000|2021-06-18 12:43:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1624020250000|2021-06-18 12:44:10|2379.8|2373.8|2380.8|2374.8|2380.8|2374.8|2379.8|2373.8|2
1624020290000|2021-06-18 12:44:50|2381|2375|2380.8|2374.8|2381|2375|2380.5|2374.5|4
1624020360000|2021-06-18 12:46:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1624020390000|2021-06-18 12:46:30|2381|2375|2381|2375|2381|2375|2381|2375|1
1624020400000|2021-06-18 12:46:40|2380.8|2374.8|2380|2374|2381|2375|2380|2374|5
1624020410000|2021-06-18 12:46:50|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1624020420000|2021-06-18 12:47:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1624020470000|2021-06-18 12:47:50|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1624020480000|2021-06-18 12:48:00|2378.5|2372.5|2377.3|2371.3|2378.5|2372.5|2377.3|2371.3|6
1624020490000|2021-06-18 12:48:10|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376|2370|4
1624020500000|2021-06-18 12:48:20|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1624020530000|2021-06-18 12:48:50|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1624020550000|2021-06-18 12:49:10|2376|2370|2375.3|2369.3|2376|2370|2375|2369|4
1624020560000|2021-06-18 12:49:20|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1624020600000|2021-06-18 12:50:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624020630000|2021-06-18 12:50:30|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|2
1624020650000|2021-06-18 12:50:50|2375.3|2369.3|2376.5|2370.5|2376.5|2370.5|2375|2369|3
1624020690000|2021-06-18 12:51:30|2377.3|2371.3|2378|2372|2378|2372|2377|2371|4
1624020720000|2021-06-18 12:52:00|2378.3|2372.3|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|3
1624020730000|2021-06-18 12:52:10|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1624020750000|2021-06-18 12:52:30|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1624020760000|2021-06-18 12:52:40|2378|2372|2377|2371|2378|2372|2377|2371|2
1624020790000|2021-06-18 12:53:10|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1624020810000|2021-06-18 12:53:30|2377.8|2371.8|2379.3|2373.3|2379.3|2373.3|2377.8|2371.8|2
1624020820000|2021-06-18 12:53:40|2379.5|2373.5|2379.5|2373.5|2380|2374|2379.5|2373.5|4
1624020830000|2021-06-18 12:53:50|2379.8|2373.8|2380.5|2374.5|2380.5|2374.5|2379.8|2373.8|3
1624020850000|2021-06-18 12:54:10|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1624020860000|2021-06-18 12:54:20|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1624020880000|2021-06-18 12:54:40|2381.5|2375.5|2381|2375|2381.5|2375.5|2381|2375|3
1624020920000|2021-06-18 12:55:20|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1624020930000|2021-06-18 12:55:30|2381.3|2375.3|2381|2375|2381.5|2375.5|2380.5|2374.5|6
1624020940000|2021-06-18 12:55:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1624021040000|2021-06-18 12:57:20|2381.8|2375.8|2382.3|2376.3|2382.5|2376.5|2381.8|2375.8|3
1624021050000|2021-06-18 12:57:30|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624021070000|2021-06-18 12:57:50|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|3
1624021080000|2021-06-18 12:58:00|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1624021090000|2021-06-18 12:58:10|2383|2377|2383|2377|2383|2377|2383|2377|1
1624021100000|2021-06-18 12:58:20|2382.8|2376.8|2381.5|2375.5|2382.8|2376.8|2381.5|2375.5|6
1624021110000|2021-06-18 12:58:30|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.3|2375.3|6
1624021120000|2021-06-18 12:58:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624021130000|2021-06-18 12:58:50|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1624021140000|2021-06-18 12:59:00|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1624021160000|2021-06-18 12:59:20|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1624021170000|2021-06-18 12:59:30|2383.3|2377.3|2383.8|2377.8|2383.8|2377.8|2383.3|2377.3|3
1624021190000|2021-06-18 12:59:50|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1624021200000|2021-06-18 13:00:00|2383.5|2377.5|2381.3|2375.3|2383.5|2377.5|2381|2375|8
1624021210000|2021-06-18 13:00:10|2382.3|2376.3|2383|2377|2383|2377|2382.3|2376.3|3
1624021220000|2021-06-18 13:00:20|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1624021250000|2021-06-18 13:00:50|2382.3|2376.3|2383.8|2377.8|2383.8|2377.8|2382.3|2376.3|6
1624021260000|2021-06-18 13:01:00|2383.5|2377.5|2383|2377|2383.5|2377.5|2383|2377|5
1624021270000|2021-06-18 13:01:10|2382.5|2376.5|2383.3|2377.3|2383.3|2377.3|2382.5|2376.5|8
1624021280000|2021-06-18 13:01:20|2383.5|2377.5|2384.5|2378.5|2384.5|2378.5|2383.5|2377.5|4
1624021290000|2021-06-18 13:01:30|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624021300000|2021-06-18 13:01:40|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383|2377|4
1624021310000|2021-06-18 13:01:50|2383.5|2377.5|2384|2378|2384.8|2378.8|2383|2377|10
1624021320000|2021-06-18 13:02:00|2384.3|2378.3|2382.3|2376.3|2384.3|2378.3|2382.3|2376.3|3
1624021330000|2021-06-18 13:02:10|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1624021340000|2021-06-18 13:02:20|2382|2376|2382.3|2376.3|2382.3|2376.3|2381.8|2375.8|5
1624021350000|2021-06-18 13:02:30|2381.8|2375.8|2381.5|2375.5|2382|2376|2381.5|2375.5|9
1624021360000|2021-06-18 13:02:40|2381.3|2375.3|2379.5|2373.5|2381.3|2375.3|2379.5|2373.5|7
1624021370000|2021-06-18 13:02:50|2379.3|2373.3|2379.8|2373.8|2379.8|2373.8|2379.3|2373.3|3
1624021380000|2021-06-18 13:03:00|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2378|2372|9
1624021390000|2021-06-18 13:03:10|2379|2373|2379|2373|2379.3|2373.3|2379|2373|5
1624021400000|2021-06-18 13:03:20|2378.8|2372.8|2380|2374|2380|2374|2378.8|2372.8|5
1624021410000|2021-06-18 13:03:30|2381|2375|2382.5|2376.5|2382.5|2376.5|2381|2375|4
1624021420000|2021-06-18 13:03:40|2382.8|2376.8|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|4
1624021430000|2021-06-18 13:03:50|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1624021450000|2021-06-18 13:04:10|2381.5|2375.5|2381.3|2375.3|2381.8|2375.8|2381|2375|5
1624021460000|2021-06-18 13:04:20|2381|2375|2381|2375|2381.3|2375.3|2380.8|2374.8|6
1624021470000|2021-06-18 13:04:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1624021480000|2021-06-18 13:04:40|2381|2375|2382|2376|2382|2376|2381|2375|3
1624021490000|2021-06-18 13:04:50|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624021500000|2021-06-18 13:05:00|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|4
1624021510000|2021-06-18 13:05:10|2382|2376|2382|2376|2382|2376|2381.8|2375.8|3
1624021520000|2021-06-18 13:05:20|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624021530000|2021-06-18 13:05:30|2382.8|2376.8|2383.3|2377.3|2383.5|2377.5|2382.8|2376.8|4
1624021540000|2021-06-18 13:05:40|2383.5|2377.5|2386|2380|2386|2380|2383.5|2377.5|8
1624021550000|2021-06-18 13:05:50|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2386|2380|4
1624021560000|2021-06-18 13:06:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2385.3|2379.3|7
1624021580000|2021-06-18 13:06:20|2386|2380|2385.3|2379.3|2386|2380|2385.3|2379.3|2
1624021590000|2021-06-18 13:06:30|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1624021600000|2021-06-18 13:06:40|2384.5|2378.5|2383.8|2377.8|2384.5|2378.5|2383.8|2377.8|4
1624021610000|2021-06-18 13:06:50|2384|2378|2384.5|2378.5|2384.5|2378.5|2383.8|2377.8|4
1624021620000|2021-06-18 13:07:00|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|2
1624021630000|2021-06-18 13:07:10|2383.8|2377.8|2383|2377|2383.8|2377.8|2383|2377|2
1624021640000|2021-06-18 13:07:20|2382.8|2376.8|2382|2376|2383.3|2377.3|2382|2376|6
1624021650000|2021-06-18 13:07:30|2381.8|2375.8|2382.8|2376.8|2382.8|2376.8|2381.5|2375.5|7
1624021660000|2021-06-18 13:07:40|2382.5|2376.5|2381.8|2375.8|2382.5|2376.5|2381.8|2375.8|2
1624021670000|2021-06-18 13:07:50|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2380.8|2374.8|4
1624021680000|2021-06-18 13:08:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1624021690000|2021-06-18 13:08:10|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|3
1624021710000|2021-06-18 13:08:30|2381.3|2375.3|2381|2375|2382|2376|2381|2375|4
1624021720000|2021-06-18 13:08:40|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|3
1624021730000|2021-06-18 13:08:50|2382.3|2376.3|2383.5|2377.5|2383.5|2377.5|2382.3|2376.3|7
1624021740000|2021-06-18 13:09:00|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|3
1624021750000|2021-06-18 13:09:10|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|3
1624021760000|2021-06-18 13:09:20|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1624021770000|2021-06-18 13:09:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1624021780000|2021-06-18 13:09:40|2383.3|2377.3|2384.8|2378.8|2384.8|2378.8|2383.3|2377.3|4
1624021790000|2021-06-18 13:09:50|2385|2379|2385|2379|2385.3|2379.3|2385|2379|3
1624021800000|2021-06-18 13:10:00|2384.8|2378.8|2383.8|2377.8|2384.8|2378.8|2383.8|2377.8|4
1624021810000|2021-06-18 13:10:10|2383.3|2377.3|2384|2378|2384|2378|2381.3|2375.3|12
1624021820000|2021-06-18 13:10:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384|2378|3
1624021830000|2021-06-18 13:10:30|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1624021840000|2021-06-18 13:10:40|2383|2377|2383|2377|2383|2377|2383|2377|1
1624021860000|2021-06-18 13:11:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624021870000|2021-06-18 13:11:10|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383|2377|9
1624021880000|2021-06-18 13:11:20|2383.3|2377.3|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|4
1624021890000|2021-06-18 13:11:30|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624021900000|2021-06-18 13:11:40|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|4
1624021910000|2021-06-18 13:11:50|2383.8|2377.8|2384.5|2378.5|2384.5|2378.5|2383.5|2377.5|6
1624021920000|2021-06-18 13:12:00|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|2
1624021930000|2021-06-18 13:12:10|2384.3|2378.3|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|3
1624021940000|2021-06-18 13:12:20|2382.8|2376.8|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|3
1624021950000|2021-06-18 13:12:30|2383.8|2377.8|2384.5|2378.5|2384.5|2378.5|2383.8|2377.8|4
1624021960000|2021-06-18 13:12:40|2384.8|2378.8|2385.8|2379.8|2386|2380|2384.8|2378.8|5
1624021970000|2021-06-18 13:12:50|2386|2380|2386|2380|2386.3|2380.3|2386|2380|3
1624021980000|2021-06-18 13:13:00|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1624021990000|2021-06-18 13:13:10|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.5|2379.5|6
1624022000000|2021-06-18 13:13:20|2386|2380|2386.5|2380.5|2386.5|2380.5|2386|2380|3
1624022010000|2021-06-18 13:13:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1624022020000|2021-06-18 13:13:40|2386.5|2380.5|2386.8|2380.8|2387|2381|2386.5|2380.5|6
1624022030000|2021-06-18 13:13:50|2387|2381|2387|2381|2387|2381|2386.5|2380.5|6
1624022040000|2021-06-18 13:14:00|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.3|2380.3|8
1624022050000|2021-06-18 13:14:10|2386.5|2380.5|2384.3|2378.3|2386.5|2380.5|2384.3|2378.3|4
1624022060000|2021-06-18 13:14:20|2384.8|2378.8|2385.3|2379.3|2385.3|2379.3|2384.5|2378.5|4
1624022070000|2021-06-18 13:14:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1624022090000|2021-06-18 13:14:50|2386|2380|2386.8|2380.8|2387|2381|2386|2380|4
1624022100000|2021-06-18 13:15:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1624022110000|2021-06-18 13:15:10|2386|2380|2385.3|2379.3|2386|2380|2385.3|2379.3|3
1624022130000|2021-06-18 13:15:30|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1624022150000|2021-06-18 13:15:50|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1624022160000|2021-06-18 13:16:00|2385.5|2379.5|2384.3|2378.3|2385.5|2379.5|2383.8|2377.8|6
1624022170000|2021-06-18 13:16:10|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|4
1624022180000|2021-06-18 13:16:20|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624022190000|2021-06-18 13:16:30|2385|2379|2385.8|2379.8|2386.3|2380.3|2385|2379|5
1624022200000|2021-06-18 13:16:40|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1624022220000|2021-06-18 13:17:00|2386|2380|2386.8|2380.8|2387|2381|2386|2380|6
1624022250000|2021-06-18 13:17:30|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1624022260000|2021-06-18 13:17:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624022270000|2021-06-18 13:17:50|2386.3|2380.3|2385.3|2379.3|2386.3|2380.3|2385.3|2379.3|2
1624022280000|2021-06-18 13:18:00|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.3|2379.3|3
1624022300000|2021-06-18 13:18:20|2386|2380|2386|2380|2386|2380|2386|2380|1
1624022310000|2021-06-18 13:18:30|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|2
1624022320000|2021-06-18 13:18:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1624022330000|2021-06-18 13:18:50|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1624022340000|2021-06-18 13:19:00|2387|2381|2387.8|2381.8|2388.3|2382.3|2387|2381|8
1624022350000|2021-06-18 13:19:10|2388|2382|2388|2382|2388|2382|2388|2382|1
1624022360000|2021-06-18 13:19:20|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|5
1624022370000|2021-06-18 13:19:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624022380000|2021-06-18 13:19:40|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624022390000|2021-06-18 13:19:50|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|4
1624022400000|2021-06-18 13:20:00|2389.8|2383.8|2389.5|2383.5|2390|2384|2389.5|2383.5|4
1624022410000|2021-06-18 13:20:10|2389.8|2383.8|2389.8|2383.8|2390|2384|2389.8|2383.8|3
1624022420000|2021-06-18 13:20:20|2390|2384|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|6
1624022430000|2021-06-18 13:20:30|2390.3|2384.3|2391.3|2385.3|2391.3|2385.3|2390|2384|6
1624022440000|2021-06-18 13:20:40|2391.5|2385.5|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|3
1624022450000|2021-06-18 13:20:50|2390.8|2384.8|2391.5|2385.5|2392.3|2386.3|2390.8|2384.8|12
1624022460000|2021-06-18 13:21:00|2391.3|2385.3|2389.8|2383.8|2392|2386|2389.8|2383.8|5
1624022470000|2021-06-18 13:21:10|2389.5|2383.5|2388.3|2382.3|2389.5|2383.5|2388.3|2382.3|3
1624022480000|2021-06-18 13:21:20|2388.5|2382.5|2387.8|2381.8|2388.5|2382.5|2387.8|2381.8|4
1624022490000|2021-06-18 13:21:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624022510000|2021-06-18 13:21:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624022520000|2021-06-18 13:22:00|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|3
1624022530000|2021-06-18 13:22:10|2387.5|2381.5|2388|2382|2388.3|2382.3|2387.5|2381.5|5
1624022540000|2021-06-18 13:22:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624022560000|2021-06-18 13:22:40|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1624022570000|2021-06-18 13:22:50|2388|2382|2388.3|2382.3|2388.8|2382.8|2388|2382|4
1624022580000|2021-06-18 13:23:00|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1624022600000|2021-06-18 13:23:20|2388.5|2382.5|2388|2382|2388.5|2382.5|2388|2382|3
1624022610000|2021-06-18 13:23:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|4
1624022620000|2021-06-18 13:23:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1624022640000|2021-06-18 13:24:00|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624022670000|2021-06-18 13:24:30|2387.5|2381.5|2386|2380|2387.5|2381.5|2385.8|2379.8|6
1624022680000|2021-06-18 13:24:40|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1624022700000|2021-06-18 13:25:00|2386|2380|2386.8|2380.8|2387.5|2381.5|2386|2380|6
1624022710000|2021-06-18 13:25:10|2387|2381|2386.5|2380.5|2387|2381|2386.3|2380.3|5
1624022720000|2021-06-18 13:25:20|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1624022730000|2021-06-18 13:25:30|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1624022740000|2021-06-18 13:25:40|2386|2380|2386|2380|2386.3|2380.3|2386|2380|3
1624022750000|2021-06-18 13:25:50|2385.8|2379.8|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|5
1624022760000|2021-06-18 13:26:00|2385.5|2379.5|2384.5|2378.5|2385.5|2379.5|2384.5|2378.5|2
1624022770000|2021-06-18 13:26:10|2384.8|2378.8|2385.3|2379.3|2385.3|2379.3|2384.8|2378.8|3
1624022790000|2021-06-18 13:26:30|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|2
1624022820000|2021-06-18 13:27:00|2385.5|2379.5|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|3
1624022830000|2021-06-18 13:27:10|2385.8|2379.8|2384.8|2378.8|2385.8|2379.8|2384.8|2378.8|3
1624022850000|2021-06-18 13:27:30|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1624022860000|2021-06-18 13:27:40|2384.5|2378.5|2383.3|2377.3|2384.5|2378.5|2383.3|2377.3|4
1624022870000|2021-06-18 13:27:50|2383|2377|2384.3|2378.3|2384.3|2378.3|2383|2377|6
1624022880000|2021-06-18 13:28:00|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1624022890000|2021-06-18 13:28:10|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1624022900000|2021-06-18 13:28:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1624022910000|2021-06-18 13:28:30|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1624022920000|2021-06-18 13:28:40|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624022930000|2021-06-18 13:28:50|2384.5|2378.5|2384|2378|2384.8|2378.8|2383.8|2377.8|5
1624022960000|2021-06-18 13:29:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|3
1624022970000|2021-06-18 13:29:30|2383.5|2377.5|2381.5|2375.5|2383.5|2377.5|2381.5|2375.5|4
1624022990000|2021-06-18 13:29:50|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|3
1624023000000|2021-06-18 13:30:00|2381.5|2375.5|2382|2376|2382.3|2376.3|2381.5|2375.5|6
1624023010000|2021-06-18 13:30:10|2382.3|2376.3|2383.3|2377.3|2383.3|2377.3|2382.3|2376.3|3
1624023020000|2021-06-18 13:30:20|2383|2377|2381.8|2375.8|2383|2377|2381.8|2375.8|7
1624023030000|2021-06-18 13:30:30|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|2
1624023040000|2021-06-18 13:30:40|2381.5|2375.5|2382|2376|2382.3|2376.3|2381.5|2375.5|6
1624023050000|2021-06-18 13:30:50|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.3|2375.3|4
1624023060000|2021-06-18 13:31:00|2381.5|2375.5|2381|2375|2381.5|2375.5|2380.8|2374.8|5
1624023070000|2021-06-18 13:31:10|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2380|2374|8
1624023080000|2021-06-18 13:31:20|2380|2374|2379.5|2373.5|2380.3|2374.3|2379.3|2373.3|9
1624023090000|2021-06-18 13:31:30|2380|2374|2381.5|2375.5|2381.5|2375.5|2380|2374|8
1624023100000|2021-06-18 13:31:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1624023110000|2021-06-18 13:31:50|2381.5|2375.5|2381|2375|2381.5|2375.5|2380.8|2374.8|11
1624023120000|2021-06-18 13:32:00|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2379.8|2373.8|5
1624023130000|2021-06-18 13:32:10|2380|2374|2379.3|2373.3|2380|2374|2379.3|2373.3|5
1624023140000|2021-06-18 13:32:20|2379|2373|2378.5|2372.5|2379.3|2373.3|2378.5|2372.5|4
1624023150000|2021-06-18 13:32:30|2378.3|2372.3|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|3
1624023160000|2021-06-18 13:32:40|2378.5|2372.5|2379.3|2373.3|2379.3|2373.3|2378.5|2372.5|3
1624023170000|2021-06-18 13:32:50|2379|2373|2379.3|2373.3|2379.5|2373.5|2378.5|2372.5|7
1624023180000|2021-06-18 13:33:00|2379|2373|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|5
1624023190000|2021-06-18 13:33:10|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1624023200000|2021-06-18 13:33:20|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1624023210000|2021-06-18 13:33:30|2380.5|2374.5|2381.5|2375.5|2382.3|2376.3|2380.5|2374.5|5
1624023220000|2021-06-18 13:33:40|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1624023230000|2021-06-18 13:33:50|2382|2376|2381.5|2375.5|2382|2376|2381.5|2375.5|2
1624023240000|2021-06-18 13:34:00|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1624023250000|2021-06-18 13:34:10|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|5
1624023260000|2021-06-18 13:34:20|2379.5|2373.5|2378.5|2372.5|2379.5|2373.5|2378.5|2372.5|4
1624023270000|2021-06-18 13:34:30|2378.3|2372.3|2376.5|2370.5|2378.3|2372.3|2376.5|2370.5|5
1624023280000|2021-06-18 13:34:40|2376|2370|2376.5|2370.5|2376.5|2370.5|2376|2370|7
1624023290000|2021-06-18 13:34:50|2377|2371|2376.3|2370.3|2377|2371|2376.3|2370.3|3
1624023300000|2021-06-18 13:35:00|2376|2370|2375.3|2369.3|2376|2370|2375.3|2369.3|8
1624023310000|2021-06-18 13:35:10|2375|2369|2374.5|2368.5|2375|2369|2374.3|2368.3|4
1624023320000|2021-06-18 13:35:20|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624023330000|2021-06-18 13:35:30|2374.5|2368.5|2374.3|2368.3|2375|2369|2374.3|2368.3|3
1624023340000|2021-06-18 13:35:40|2374|2368|2374|2368|2374|2368|2373.8|2367.8|5
1624023350000|2021-06-18 13:35:50|2373.8|2367.8|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|3
1624023360000|2021-06-18 13:36:00|2374|2368|2374.3|2368.3|2374.3|2368.3|2373|2367|7
1624023370000|2021-06-18 13:36:10|2373.8|2367.8|2375|2369|2375|2369|2373.8|2367.8|6
1624023380000|2021-06-18 13:36:20|2375.3|2369.3|2375.3|2369.3|2375.8|2369.8|2375|2369|8
1624023390000|2021-06-18 13:36:30|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1624023400000|2021-06-18 13:36:40|2374.8|2368.8|2373.8|2367.8|2374.8|2368.8|2373.8|2367.8|2
1624023410000|2021-06-18 13:36:50|2374.3|2368.3|2375|2369|2375|2369|2374.3|2368.3|4
1624023420000|2021-06-18 13:37:00|2375.3|2369.3|2376.5|2370.5|2376.5|2370.5|2375.3|2369.3|5
1624023430000|2021-06-18 13:37:10|2377|2371|2376.8|2370.8|2377.5|2371.5|2376.8|2370.8|5
1624023440000|2021-06-18 13:37:20|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1624023450000|2021-06-18 13:37:30|2376.8|2370.8|2377.5|2371.5|2377.5|2371.5|2376.8|2370.8|4
1624023460000|2021-06-18 13:37:40|2377.8|2371.8|2377.3|2371.3|2377.8|2371.8|2376.8|2370.8|5
1624023470000|2021-06-18 13:37:50|2376.8|2370.8|2377.3|2371.3|2377.5|2371.5|2376.8|2370.8|4
1624023480000|2021-06-18 13:38:00|2377.5|2371.5|2378|2372|2378.3|2372.3|2377.5|2371.5|4
1624023490000|2021-06-18 13:38:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1624023500000|2021-06-18 13:38:20|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377|2371|8
1624023510000|2021-06-18 13:38:30|2377.5|2371.5|2378.8|2372.8|2379|2373|2377.5|2371.5|7
1624023520000|2021-06-18 13:38:40|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.8|2371.8|3
1624023530000|2021-06-18 13:38:50|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.3|2371.3|7
1624023540000|2021-06-18 13:39:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2377.3|2371.3|4
1624023550000|2021-06-18 13:39:10|2378.3|2372.3|2379|2373|2379|2373|2378.3|2372.3|3
1624023560000|2021-06-18 13:39:20|2378.8|2372.8|2377.8|2371.8|2379.3|2373.3|2377.8|2371.8|11
1624023570000|2021-06-18 13:39:30|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|3
1624023580000|2021-06-18 13:39:40|2378.8|2372.8|2379|2373|2379|2373|2378.5|2372.5|4
1624023590000|2021-06-18 13:39:50|2378.8|2372.8|2377.5|2371.5|2378.8|2372.8|2377.5|2371.5|4
1624023600000|2021-06-18 13:40:00|2377.3|2371.3|2377.8|2371.8|2378|2372|2377.3|2371.3|5
1624023610000|2021-06-18 13:40:10|2378.3|2372.3|2379|2373|2379|2373|2377.8|2371.8|8
1624023620000|2021-06-18 13:40:20|2379.3|2373.3|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|5
1624023630000|2021-06-18 13:40:30|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379|2373|4
1624023640000|2021-06-18 13:40:40|2379.8|2373.8|2380|2374|2380.3|2374.3|2379.8|2373.8|7
1624023650000|2021-06-18 13:40:50|2380.3|2374.3|2380|2374|2380.5|2374.5|2380|2374|3
1624023660000|2021-06-18 13:41:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1624023670000|2021-06-18 13:41:10|2380.5|2374.5|2381.3|2375.3|2381.5|2375.5|2380.5|2374.5|7
1624023680000|2021-06-18 13:41:20|2381|2375|2381.3|2375.3|2381.5|2375.5|2381|2375|6
1624023690000|2021-06-18 13:41:30|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1624023700000|2021-06-18 13:41:40|2382|2376|2381.8|2375.8|2382|2376|2381.5|2375.5|4
1624023710000|2021-06-18 13:41:50|2382|2376|2381.3|2375.3|2382|2376|2381.3|2375.3|3
1624023720000|2021-06-18 13:42:00|2381|2375|2380.8|2374.8|2381|2375|2379.3|2373.3|9
1624023730000|2021-06-18 13:42:10|2381.3|2375.3|2382|2376|2382|2376|2381.3|2375.3|4
1624023740000|2021-06-18 13:42:20|2382.3|2376.3|2383|2377|2383|2377|2381.8|2375.8|8
1624023750000|2021-06-18 13:42:30|2382.5|2376.5|2382.5|2376.5|2383|2377|2382.3|2376.3|5
1624023760000|2021-06-18 13:42:40|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1624023770000|2021-06-18 13:42:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1624023790000|2021-06-18 13:43:10|2382.5|2376.5|2381.8|2375.8|2382.5|2376.5|2381|2375|9
1624023800000|2021-06-18 13:43:20|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1624023810000|2021-06-18 13:43:30|2381|2375|2380.3|2374.3|2381|2375|2380.3|2374.3|6
1624023820000|2021-06-18 13:43:40|2380.5|2374.5|2380.8|2374.8|2381.3|2375.3|2380.5|2374.5|5
1624023830000|2021-06-18 13:43:50|2380.5|2374.5|2380|2374|2380.5|2374.5|2380|2374|3
1624023840000|2021-06-18 13:44:00|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|3
1624023850000|2021-06-18 13:44:10|2379|2373|2379|2373|2379.5|2373.5|2379|2373|6
1624023860000|2021-06-18 13:44:20|2379.3|2373.3|2379.3|2373.3|2380|2374|2379.3|2373.3|6
1624023880000|2021-06-18 13:44:40|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1624023890000|2021-06-18 13:44:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1624023900000|2021-06-18 13:45:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1624023910000|2021-06-18 13:45:10|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1624023930000|2021-06-18 13:45:30|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1624023950000|2021-06-18 13:45:50|2379.3|2373.3|2381|2375|2381.5|2375.5|2379.3|2373.3|7
1624023960000|2021-06-18 13:46:00|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|6
1624023970000|2021-06-18 13:46:10|2381|2375|2380.5|2374.5|2381|2375|2380.5|2374.5|3
1624023980000|2021-06-18 13:46:20|2380.3|2374.3|2380|2374|2380.3|2374.3|2380|2374|2
1624024000000|2021-06-18 13:46:40|2379.8|2373.8|2378.5|2372.5|2379.8|2373.8|2378.3|2372.3|4
1624024010000|2021-06-18 13:46:50|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|3
1624024020000|2021-06-18 13:47:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|4
1624024030000|2021-06-18 13:47:10|2378.5|2372.5|2377.3|2371.3|2378.5|2372.5|2377.3|2371.3|5
1624024050000|2021-06-18 13:47:30|2377|2371|2376.5|2370.5|2377|2371|2376.5|2370.5|2
1624024060000|2021-06-18 13:47:40|2377|2371|2377.5|2371.5|2377.8|2371.8|2376.5|2370.5|6
1624024070000|2021-06-18 13:47:50|2377.8|2371.8|2378.8|2372.8|2378.8|2372.8|2377.8|2371.8|3
1624024080000|2021-06-18 13:48:00|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1624024100000|2021-06-18 13:48:20|2379|2373|2381|2375|2381.3|2375.3|2379|2373|9
1624024110000|2021-06-18 13:48:30|2380.8|2374.8|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|7
1624024120000|2021-06-18 13:48:40|2380.8|2374.8|2379.5|2373.5|2380.8|2374.8|2379.5|2373.5|4
1624024130000|2021-06-18 13:48:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1624024140000|2021-06-18 13:49:00|2379.3|2373.3|2378.5|2372.5|2379.3|2373.3|2378.5|2372.5|3
1624024150000|2021-06-18 13:49:10|2378|2372|2378|2372|2378|2372|2378|2372|1
1624024170000|2021-06-18 13:49:30|2378.3|2372.3|2377.3|2371.3|2378.5|2372.5|2377.3|2371.3|4
1624024180000|2021-06-18 13:49:40|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1624024190000|2021-06-18 13:49:50|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1624024200000|2021-06-18 13:50:00|2377.8|2371.8|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|4
1624024210000|2021-06-18 13:50:10|2377.5|2371.5|2376.3|2370.3|2377.5|2371.5|2376.3|2370.3|4
1624024220000|2021-06-18 13:50:20|2376|2370|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|4
1624024230000|2021-06-18 13:50:30|2376.5|2370.5|2376|2370|2376.5|2370.5|2376|2370|3
1624024240000|2021-06-18 13:50:40|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1624024250000|2021-06-18 13:50:50|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376|2370|3
1624024270000|2021-06-18 13:51:10|2376.5|2370.5|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|3
1624024280000|2021-06-18 13:51:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1624024290000|2021-06-18 13:51:30|2377|2371|2377|2371|2377|2371|2377|2371|1
1624024300000|2021-06-18 13:51:40|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1624024310000|2021-06-18 13:51:50|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1624024320000|2021-06-18 13:52:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1624024330000|2021-06-18 13:52:10|2376.8|2370.8|2378.8|2372.8|2378.8|2372.8|2376.8|2370.8|4
1624024340000|2021-06-18 13:52:20|2378.5|2372.5|2380.3|2374.3|2380.3|2374.3|2378|2372|8
1624024350000|2021-06-18 13:52:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|3
1624024360000|2021-06-18 13:52:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|6
1624024370000|2021-06-18 13:52:50|2379.3|2373.3|2378.3|2372.3|2379.5|2373.5|2378.3|2372.3|5
1624024380000|2021-06-18 13:53:00|2378|2372|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|4
1624024390000|2021-06-18 13:53:10|2378|2372|2377.5|2371.5|2378.3|2372.3|2377.5|2371.5|5
1624024400000|2021-06-18 13:53:20|2377.8|2371.8|2377.3|2371.3|2377.8|2371.8|2377|2371|4
1624024410000|2021-06-18 13:53:30|2377.5|2371.5|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|3
1624024420000|2021-06-18 13:53:40|2377.3|2371.3|2377.8|2371.8|2377.8|2371.8|2377.3|2371.3|3
1624024430000|2021-06-18 13:53:50|2377.5|2371.5|2376.3|2370.3|2377.5|2371.5|2376.3|2370.3|6
1624024440000|2021-06-18 13:54:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1624024450000|2021-06-18 13:54:10|2376.8|2370.8|2378.3|2372.3|2378.3|2372.3|2376.8|2370.8|6
1624024460000|2021-06-18 13:54:20|2378.5|2372.5|2378|2372|2378.5|2372.5|2378|2372|3
1624024480000|2021-06-18 13:54:40|2378.3|2372.3|2379|2373|2379.3|2373.3|2378.3|2372.3|8
1624024490000|2021-06-18 13:54:50|2378.8|2372.8|2378|2372|2378.8|2372.8|2378|2372|4
1624024500000|2021-06-18 13:55:00|2377.8|2371.8|2378.5|2372.5|2378.5|2372.5|2377.8|2371.8|4
1624024510000|2021-06-18 13:55:10|2379|2373|2378.5|2372.5|2379|2373|2378.5|2372.5|5
1624024520000|2021-06-18 13:55:20|2378.8|2372.8|2379.5|2373.5|2380.3|2374.3|2378.8|2372.8|7
1624024530000|2021-06-18 13:55:30|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.3|2373.3|4
1624024540000|2021-06-18 13:55:40|2379.8|2373.8|2379|2373|2379.8|2373.8|2379|2373|4
1624024550000|2021-06-18 13:55:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1624024560000|2021-06-18 13:56:00|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1624024570000|2021-06-18 13:56:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1624024580000|2021-06-18 13:56:20|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1624024590000|2021-06-18 13:56:30|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2377.8|2371.8|7
1624024600000|2021-06-18 13:56:40|2378.8|2372.8|2379.8|2373.8|2379.8|2373.8|2378.8|2372.8|3
1624024610000|2021-06-18 13:56:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1624024620000|2021-06-18 13:57:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|4
1624024630000|2021-06-18 13:57:10|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|5
1624024640000|2021-06-18 13:57:20|2380|2374|2381.8|2375.8|2382.5|2376.5|2379.8|2373.8|6
1624024650000|2021-06-18 13:57:30|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1624024660000|2021-06-18 13:57:40|2382|2376|2382.5|2376.5|2383|2377|2382|2376|4
1624024670000|2021-06-18 13:57:50|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|4
1624024680000|2021-06-18 13:58:00|2383|2377|2383|2377|2383|2377|2383|2377|1
1624024690000|2021-06-18 13:58:10|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.3|2376.3|4
1624024710000|2021-06-18 13:58:30|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1624024720000|2021-06-18 13:58:40|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1624024740000|2021-06-18 13:59:00|2381.8|2375.8|2381|2375|2381.8|2375.8|2381|2375|6
1624024750000|2021-06-18 13:59:10|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|2
1624024760000|2021-06-18 13:59:20|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1624024770000|2021-06-18 13:59:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1624024780000|2021-06-18 13:59:40|2381.3|2375.3|2382|2376|2382.5|2376.5|2381.3|2375.3|3
1624024790000|2021-06-18 13:59:50|2381.8|2375.8|2381|2375|2381.8|2375.8|2381|2375|3
1624024800000|2021-06-18 14:00:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2379.8|2373.8|8
1624024810000|2021-06-18 14:00:10|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2379.8|2373.8|9
1624024820000|2021-06-18 14:00:20|2380|2374|2380|2374|2380.3|2374.3|2379.3|2373.3|10
1624024830000|2021-06-18 14:00:30|2379.8|2373.8|2379|2373|2379.8|2373.8|2378.8|2372.8|10
1624024840000|2021-06-18 14:00:40|2378.8|2372.8|2378|2372|2378.8|2372.8|2378|2372|4
1624024850000|2021-06-18 14:00:50|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|4
1624024860000|2021-06-18 14:01:00|2378.3|2372.3|2377.8|2371.8|2378.5|2372.5|2377.3|2371.3|9
1624024870000|2021-06-18 14:01:10|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1624024880000|2021-06-18 14:01:20|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1624024890000|2021-06-18 14:01:30|2377.5|2371.5|2376.5|2370.5|2377.5|2371.5|2376.5|2370.5|4
1624024900000|2021-06-18 14:01:40|2376.3|2370.3|2376.5|2370.5|2376.8|2370.8|2376.3|2370.3|3
1624024910000|2021-06-18 14:01:50|2376.3|2370.3|2375.8|2369.8|2376.5|2370.5|2375.8|2369.8|9
1624024920000|2021-06-18 14:02:00|2375.5|2369.5|2374.5|2368.5|2375.5|2369.5|2374.5|2368.5|5
1624024930000|2021-06-18 14:02:10|2374.3|2368.3|2374.5|2368.5|2374.8|2368.8|2374|2368|6
1624024940000|2021-06-18 14:02:20|2374.8|2368.8|2374.5|2368.5|2375.3|2369.3|2374.3|2368.3|7
1624024950000|2021-06-18 14:02:30|2374.3|2368.3|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|3
1624024970000|2021-06-18 14:02:50|2374.5|2368.5|2375|2369|2375|2369|2374.5|2368.5|2
1624025000000|2021-06-18 14:03:20|2374.8|2368.8|2374.5|2368.5|2375|2369|2374.3|2368.3|8
1624025010000|2021-06-18 14:03:30|2374.3|2368.3|2374|2368|2374.5|2368.5|2374|2368|4
1624025020000|2021-06-18 14:03:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|3
1624025030000|2021-06-18 14:03:50|2374|2368|2375|2369|2375|2369|2374|2368|4
1624025040000|2021-06-18 14:04:00|2374.8|2368.8|2373.8|2367.8|2374.8|2368.8|2373.8|2367.8|4
1624025050000|2021-06-18 14:04:10|2373.5|2367.5|2373|2367|2373.5|2367.5|2372.8|2366.8|4
1624025060000|2021-06-18 14:04:20|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|4
1624025070000|2021-06-18 14:04:30|2372.3|2366.3|2371.8|2365.8|2372.3|2366.3|2371.5|2365.5|4
1624025080000|2021-06-18 14:04:40|2372|2366|2373|2367|2373|2367|2372|2366|6
1624025090000|2021-06-18 14:04:50|2373.3|2367.3|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|5
1624025100000|2021-06-18 14:05:00|2372|2366|2373|2367|2373|2367|2371.5|2365.5|7
1624025110000|2021-06-18 14:05:10|2373.3|2367.3|2374.8|2368.8|2375.3|2369.3|2373.3|2367.3|9
1624025120000|2021-06-18 14:05:20|2375|2369|2374.8|2368.8|2375|2369|2374.5|2368.5|4
1624025130000|2021-06-18 14:05:30|2374.5|2368.5|2375|2369|2375|2369|2374.5|2368.5|2
1624025140000|2021-06-18 14:05:40|2374.8|2368.8|2375.8|2369.8|2376.3|2370.3|2374.8|2368.8|10
1624025150000|2021-06-18 14:05:50|2376|2370|2375.8|2369.8|2376.5|2370.5|2375|2369|11
1624025160000|2021-06-18 14:06:00|2375.5|2369.5|2375.3|2369.3|2376.3|2370.3|2375.3|2369.3|10
1624025170000|2021-06-18 14:06:10|2375.5|2369.5|2375.3|2369.3|2376|2370|2375.3|2369.3|7
1624025180000|2021-06-18 14:06:20|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375|2369|10
1624025190000|2021-06-18 14:06:30|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1624025200000|2021-06-18 14:06:40|2375.3|2369.3|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|11
1624025210000|2021-06-18 14:06:50|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|8
1624025220000|2021-06-18 14:07:00|2375.3|2369.3|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|7
1624025230000|2021-06-18 14:07:10|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375|2369|6
1624025240000|2021-06-18 14:07:20|2375|2369|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|6
1624025250000|2021-06-18 14:07:30|2374.5|2368.5|2373.8|2367.8|2375|2369|2373.3|2367.3|9
1624025260000|2021-06-18 14:07:40|2374|2368|2374.5|2368.5|2374.5|2368.5|2374|2368|2
1624025270000|2021-06-18 14:07:50|2376.5|2370.5|2376.3|2370.3|2377|2371|2376|2370|8
1624025280000|2021-06-18 14:08:00|2376.5|2370.5|2376.5|2370.5|2377|2371|2376.3|2370.3|5
1624025290000|2021-06-18 14:08:10|2376.8|2370.8|2377.8|2371.8|2377.8|2371.8|2376.8|2370.8|4
1624025300000|2021-06-18 14:08:20|2377.5|2371.5|2377|2371|2377.8|2371.8|2377|2371|5
1624025310000|2021-06-18 14:08:30|2377.3|2371.3|2377.5|2371.5|2377.8|2371.8|2377.3|2371.3|4
1624025320000|2021-06-18 14:08:40|2376.8|2370.8|2377.8|2371.8|2377.8|2371.8|2376.8|2370.8|4
1624025340000|2021-06-18 14:09:00|2378|2372|2379.5|2373.5|2379.5|2373.5|2378|2372|5
1624025350000|2021-06-18 14:09:10|2379.3|2373.3|2379.5|2373.5|2379.8|2373.8|2378.5|2372.5|9
1624025360000|2021-06-18 14:09:20|2379.3|2373.3|2379|2373|2380.3|2374.3|2379|2373|9
1624025370000|2021-06-18 14:09:30|2378.8|2372.8|2378.8|2372.8|2379|2373|2378.8|2372.8|3
1624025380000|2021-06-18 14:09:40|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1624025390000|2021-06-18 14:09:50|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1624025400000|2021-06-18 14:10:00|2380.8|2374.8|2381|2375|2381|2375|2380.3|2374.3|8
1624025410000|2021-06-18 14:10:10|2380.8|2374.8|2380|2374|2380.8|2374.8|2380|2374|4
1624025420000|2021-06-18 14:10:20|2380.3|2374.3|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|4
1624025430000|2021-06-18 14:10:30|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1624025440000|2021-06-18 14:10:40|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1624025450000|2021-06-18 14:10:50|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1624025460000|2021-06-18 14:11:00|2382.3|2376.3|2380.8|2374.8|2382.3|2376.3|2380.8|2374.8|4
1624025470000|2021-06-18 14:11:10|2381|2375|2381|2375|2381.3|2375.3|2381|2375|3
1624025480000|2021-06-18 14:11:20|2381.3|2375.3|2381.8|2375.8|2382|2376|2380.8|2374.8|7
1624025490000|2021-06-18 14:11:30|2381.5|2375.5|2381|2375|2381.5|2375.5|2381|2375|2
1624025510000|2021-06-18 14:11:50|2380.8|2374.8|2381.8|2375.8|2381.8|2375.8|2380.5|2374.5|7
1624025520000|2021-06-18 14:12:00|2381.5|2375.5|2379.5|2373.5|2381.5|2375.5|2379.5|2373.5|4
1624025530000|2021-06-18 14:12:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1624025540000|2021-06-18 14:12:20|2379.5|2373.5|2380.5|2374.5|2380.5|2374.5|2379.5|2373.5|8
1624025550000|2021-06-18 14:12:30|2380.8|2374.8|2382|2376|2382|2376|2380.8|2374.8|4
1624025560000|2021-06-18 14:12:40|2381.8|2375.8|2380.8|2374.8|2382|2376|2380.8|2374.8|6
1624025570000|2021-06-18 14:12:50|2381|2375|2381.8|2375.8|2381.8|2375.8|2380.8|2374.8|4
1624025580000|2021-06-18 14:13:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1624025590000|2021-06-18 14:13:10|2381.8|2375.8|2381.5|2375.5|2382|2376|2381.5|2375.5|4
1624025600000|2021-06-18 14:13:20|2382|2376|2381.5|2375.5|2382|2376|2381.5|2375.5|2
1624025610000|2021-06-18 14:13:30|2382|2376|2382.5|2376.5|2382.8|2376.8|2382|2376|5
1624025620000|2021-06-18 14:13:40|2382.8|2376.8|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|3
1624025630000|2021-06-18 14:13:50|2383.8|2377.8|2383.5|2377.5|2384|2378|2383|2377|6
1624025640000|2021-06-18 14:14:00|2383.3|2377.3|2383.8|2377.8|2383.8|2377.8|2383.3|2377.3|3
1624025660000|2021-06-18 14:14:20|2384|2378|2384.5|2378.5|2384.5|2378.5|2384|2378|3
1624025670000|2021-06-18 14:14:30|2384.3|2378.3|2384|2378|2384.3|2378.3|2383.5|2377.5|5
1624025680000|2021-06-18 14:14:40|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|2
1624025690000|2021-06-18 14:14:50|2384.8|2378.8|2385|2379|2385|2379|2384.5|2378.5|4
1624025700000|2021-06-18 14:15:00|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.5|2379.5|5
1624025710000|2021-06-18 14:15:10|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|6
1624025720000|2021-06-18 14:15:20|2385|2379|2384.8|2378.8|2385|2379|2384|2378|5
1624025740000|2021-06-18 14:15:40|2385|2379|2384.8|2378.8|2385|2379|2384.5|2378.5|8
1624025750000|2021-06-18 14:15:50|2385|2379|2385|2379|2385|2379|2385|2379|1
1624025770000|2021-06-18 14:16:10|2384.8|2378.8|2384|2378|2384.8|2378.8|2384|2378|4
1624025780000|2021-06-18 14:16:20|2384.3|2378.3|2383.8|2377.8|2384.8|2378.8|2383.8|2377.8|5
1624025790000|2021-06-18 14:16:30|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|2
1624025800000|2021-06-18 14:16:40|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383|2377|3
1624025810000|2021-06-18 14:16:50|2383.3|2377.3|2382.5|2376.5|2383.3|2377.3|2382.5|2376.5|3
1624025820000|2021-06-18 14:17:00|2382.3|2376.3|2381.5|2375.5|2382.3|2376.3|2381.5|2375.5|3
1624025830000|2021-06-18 14:17:10|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624025840000|2021-06-18 14:17:20|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|4
1624025850000|2021-06-18 14:17:30|2381|2375|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|5
1624025860000|2021-06-18 14:17:40|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|3
1624025870000|2021-06-18 14:17:50|2380.5|2374.5|2379.8|2373.8|2380.5|2374.5|2379.8|2373.8|7
1624025880000|2021-06-18 14:18:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|3
1624025890000|2021-06-18 14:18:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1624025900000|2021-06-18 14:18:20|2379|2373|2378.8|2372.8|2379|2373|2378.5|2372.5|4
1624025910000|2021-06-18 14:18:30|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1624025920000|2021-06-18 14:18:40|2378.5|2372.5|2378.5|2372.5|2378.8|2372.8|2378.3|2372.3|7
1624025930000|2021-06-18 14:18:50|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.5|2371.5|3
1624025940000|2021-06-18 14:19:00|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|3
1624025950000|2021-06-18 14:19:10|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377|2371|3
1624025980000|2021-06-18 14:19:40|2377.3|2371.3|2376.5|2370.5|2377.3|2371.3|2376.3|2370.3|4
1624025990000|2021-06-18 14:19:50|2376.3|2370.3|2375.3|2369.3|2376.3|2370.3|2375.3|2369.3|3
1624026000000|2021-06-18 14:20:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|3
1624026010000|2021-06-18 14:20:10|2375.8|2369.8|2376.5|2370.5|2376.5|2370.5|2375.8|2369.8|3
1624026020000|2021-06-18 14:20:20|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376|2370|6
1624026030000|2021-06-18 14:20:30|2376.8|2370.8|2377|2371|2377|2371|2375.5|2369.5|11
1624026040000|2021-06-18 14:20:40|2377.5|2371.5|2376.5|2370.5|2377.5|2371.5|2376.5|2370.5|3
1624026050000|2021-06-18 14:20:50|2376.3|2370.3|2375.8|2369.8|2376.5|2370.5|2375.5|2369.5|6
1624026060000|2021-06-18 14:21:00|2376|2370|2376|2370|2376.3|2370.3|2375.8|2369.8|6
1624026070000|2021-06-18 14:21:10|2375.8|2369.8|2377|2371|2377|2371|2375.8|2369.8|5
1624026080000|2021-06-18 14:21:20|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1624026090000|2021-06-18 14:21:30|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|2
1624026100000|2021-06-18 14:21:40|2377.3|2371.3|2378.3|2372.3|2378.3|2372.3|2377.3|2371.3|5
1624026110000|2021-06-18 14:21:50|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1624026120000|2021-06-18 14:22:00|2379|2373|2379.3|2373.3|2380|2374|2379|2373|6
1624026130000|2021-06-18 14:22:10|2379|2373|2378.5|2372.5|2379|2373|2378|2372|10
1624026140000|2021-06-18 14:22:20|2377.8|2371.8|2379.3|2373.3|2379.3|2373.3|2377.8|2371.8|5
1624026150000|2021-06-18 14:22:30|2379.5|2373.5|2378.5|2372.5|2379.5|2373.5|2378.5|2372.5|4
1624026160000|2021-06-18 14:22:40|2378.3|2372.3|2377.3|2371.3|2378.3|2372.3|2377.3|2371.3|4
1624026170000|2021-06-18 14:22:50|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|3
1624026180000|2021-06-18 14:23:00|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1624026190000|2021-06-18 14:23:10|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1624026200000|2021-06-18 14:23:20|2378.5|2372.5|2378.5|2372.5|2380.3|2374.3|2378.5|2372.5|9
1624026210000|2021-06-18 14:23:30|2378.3|2372.3|2378.8|2372.8|2378.8|2372.8|2378|2372|3
1624026240000|2021-06-18 14:24:00|2378.3|2372.3|2377.3|2371.3|2378.3|2372.3|2377.3|2371.3|4
1624026250000|2021-06-18 14:24:10|2377.8|2371.8|2381.3|2375.3|2381.3|2375.3|2377.8|2371.8|4
1624026260000|2021-06-18 14:24:20|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1624026270000|2021-06-18 14:24:30|2381.8|2375.8|2384|2378|2384|2378|2381.8|2375.8|7
1624026280000|2021-06-18 14:24:40|2389.1|2383.1|2384.5|2378.5|2389.1|2383.1|2384.5|2378.5|13
1624026290000|2021-06-18 14:24:50|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1624026300000|2021-06-18 14:25:00|2384.5|2378.5|2385|2379|2385|2379|2383.5|2377.5|6
1624026310000|2021-06-18 14:25:10|2384.8|2378.8|2385.3|2379.3|2385.3|2379.3|2384.8|2378.8|3
1624026320000|2021-06-18 14:25:20|2385.5|2379.5|2385.3|2379.3|2386.3|2380.3|2385.3|2379.3|6
1624026330000|2021-06-18 14:25:30|2385.5|2379.5|2385|2379|2386.5|2380.5|2385|2379|10
1624026340000|2021-06-18 14:25:40|2384.8|2378.8|2386|2380|2386.8|2380.8|2384.8|2378.8|8
1624026350000|2021-06-18 14:25:50|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|4
1624026360000|2021-06-18 14:26:00|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1624026370000|2021-06-18 14:26:10|2386.3|2380.3|2388.5|2382.5|2389|2383|2386.3|2380.3|8
1624026380000|2021-06-18 14:26:20|2388.3|2382.3|2387.5|2381.5|2388.5|2382.5|2387.5|2381.5|4
1624026390000|2021-06-18 14:26:30|2387.3|2381.3|2388.5|2382.5|2388.8|2382.8|2387.3|2381.3|7
1624026400000|2021-06-18 14:26:40|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.8|2382.8|5
1624026410000|2021-06-18 14:26:50|2389.3|2383.3|2388.3|2382.3|2389.3|2383.3|2388.3|2382.3|6
1624026420000|2021-06-18 14:27:00|2388.5|2382.5|2388.8|2382.8|2389|2383|2388.3|2382.3|6
1624026430000|2021-06-18 14:27:10|2388.3|2382.3|2388.8|2382.8|2389|2383|2388.3|2382.3|4
1624026440000|2021-06-18 14:27:20|2389|2383|2389|2383|2389|2383|2389|2383|1
1624026450000|2021-06-18 14:27:30|2388.8|2382.8|2389.3|2383.3|2389.5|2383.5|2388.5|2382.5|4
1624026460000|2021-06-18 14:27:40|2389.8|2383.8|2390.3|2384.3|2390.8|2384.8|2389.3|2383.3|11
1624026470000|2021-06-18 14:27:50|2390|2384|2390|2384|2390|2384|2390|2384|1
1624026480000|2021-06-18 14:28:00|2391|2385|2390|2384|2391|2385|2390|2384|5
1624026490000|2021-06-18 14:28:10|2389.8|2383.8|2389.3|2383.3|2389.8|2383.8|2389.3|2383.3|3
1624026500000|2021-06-18 14:28:20|2389|2383|2389.5|2383.5|2389.8|2383.8|2389|2383|7
1624026510000|2021-06-18 14:28:30|2389.8|2383.8|2389.3|2383.3|2389.8|2383.8|2389|2383|5
1624026520000|2021-06-18 14:28:40|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1624026540000|2021-06-18 14:29:00|2388.3|2382.3|2389.5|2383.5|2389.5|2383.5|2388.3|2382.3|4
1624026550000|2021-06-18 14:29:10|2389.8|2383.8|2389.3|2383.3|2389.8|2383.8|2389.3|2383.3|3
1624026560000|2021-06-18 14:29:20|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|4
1624026570000|2021-06-18 14:29:30|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624026590000|2021-06-18 14:29:50|2389.3|2383.3|2388.5|2382.5|2389.3|2383.3|2388.5|2382.5|4
1624026600000|2021-06-18 14:30:00|2389|2383|2388.5|2382.5|2389|2383|2388.5|2382.5|3
1624026610000|2021-06-18 14:30:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624026620000|2021-06-18 14:30:20|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1624026630000|2021-06-18 14:30:30|2389|2383|2389|2383|2389.3|2383.3|2389|2383|3
1624026640000|2021-06-18 14:30:40|2389.3|2383.3|2388.3|2382.3|2389.3|2383.3|2388.3|2382.3|4
1624026660000|2021-06-18 14:31:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1624026670000|2021-06-18 14:31:10|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|3
1624026690000|2021-06-18 14:31:30|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|4
1624026700000|2021-06-18 14:31:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1624026710000|2021-06-18 14:31:50|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|3
1624026720000|2021-06-18 14:32:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1624026730000|2021-06-18 14:32:10|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1624026740000|2021-06-18 14:32:20|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1624026750000|2021-06-18 14:32:30|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1624026760000|2021-06-18 14:32:40|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624026780000|2021-06-18 14:33:00|2390.8|2384.8|2390|2384|2390.8|2384.8|2390|2384|6
1624026790000|2021-06-18 14:33:10|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|2
1624026830000|2021-06-18 14:33:50|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624026840000|2021-06-18 14:34:00|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|5
1624026850000|2021-06-18 14:34:10|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2389.8|2383.8|9
1624026860000|2021-06-18 14:34:20|2390.3|2384.3|2390.5|2384.5|2390.8|2384.8|2390.3|2384.3|6
1624026870000|2021-06-18 14:34:30|2390.8|2384.8|2390.5|2384.5|2391.3|2385.3|2390.3|2384.3|8
1624026880000|2021-06-18 14:34:40|2390.3|2384.3|2389.3|2383.3|2390.3|2384.3|2389.3|2383.3|4
1624026890000|2021-06-18 14:34:50|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|4
1624026900000|2021-06-18 14:35:00|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.8|2382.8|9
1624026910000|2021-06-18 14:35:10|2389|2383|2390|2384|2390|2384|2389|2383|4
1624026920000|2021-06-18 14:35:20|2390.3|2384.3|2391|2385|2391|2385|2390.3|2384.3|4
1624026930000|2021-06-18 14:35:30|2390.8|2384.8|2391.5|2385.5|2392|2386|2390.8|2384.8|13
1624026940000|2021-06-18 14:35:40|2392|2386|2391.5|2385.5|2392|2386|2391.5|2385.5|5
1624026950000|2021-06-18 14:35:50|2392|2386|2392|2386|2392.3|2386.3|2392|2386|3
1624026960000|2021-06-18 14:36:00|2391.8|2385.8|2392.8|2386.8|2392.8|2386.8|2391.5|2385.5|9
1624026980000|2021-06-18 14:36:20|2393|2387|2393|2387|2393|2387|2393|2387|1
1624026990000|2021-06-18 14:36:30|2393.3|2387.3|2394.5|2388.5|2394.8|2388.8|2393|2387|9
1624027000000|2021-06-18 14:36:40|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.3|2388.3|6
1624027010000|2021-06-18 14:36:50|2394.3|2388.3|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|6
1624027020000|2021-06-18 14:37:00|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1624027030000|2021-06-18 14:37:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1624027040000|2021-06-18 14:37:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624027070000|2021-06-18 14:37:50|2395|2389|2394.8|2388.8|2395|2389|2394.5|2388.5|4
1624027080000|2021-06-18 14:38:00|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1624027090000|2021-06-18 14:38:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394|2388|4
1624027110000|2021-06-18 14:38:30|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|2
1624027130000|2021-06-18 14:38:50|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1624027140000|2021-06-18 14:39:00|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1624027170000|2021-06-18 14:39:30|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1624027180000|2021-06-18 14:39:40|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|4
1624027190000|2021-06-18 14:39:50|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|2
1624027210000|2021-06-18 14:40:10|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1624027220000|2021-06-18 14:40:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1624027230000|2021-06-18 14:40:30|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1624027240000|2021-06-18 14:40:40|2394|2388|2393.8|2387.8|2394|2388|2393.5|2387.5|4
1624027250000|2021-06-18 14:40:50|2393.5|2387.5|2394.8|2388.8|2394.8|2388.8|2393.5|2387.5|5
1624027270000|2021-06-18 14:41:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|3
1624027280000|2021-06-18 14:41:20|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|4
1624027290000|2021-06-18 14:41:30|2394.3|2388.3|2394|2388|2394.5|2388.5|2393.8|2387.8|5
1624027300000|2021-06-18 14:41:40|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1624027310000|2021-06-18 14:41:50|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|3
1624027320000|2021-06-18 14:42:00|2395.3|2389.3|2396|2390|2396|2390|2395.3|2389.3|4
1624027330000|2021-06-18 14:42:10|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1624027340000|2021-06-18 14:42:20|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1624027350000|2021-06-18 14:42:30|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1624027360000|2021-06-18 14:42:40|2395.5|2389.5|2395|2389|2395.8|2389.8|2395|2389|5
1624027370000|2021-06-18 14:42:50|2394.8|2388.8|2393.5|2387.5|2394.8|2388.8|2393.5|2387.5|3
1624027380000|2021-06-18 14:43:00|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|3
1624027390000|2021-06-18 14:43:10|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|6
1624027400000|2021-06-18 14:43:20|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1624027410000|2021-06-18 14:43:30|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|4
1624027420000|2021-06-18 14:43:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1624027430000|2021-06-18 14:43:50|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1624027440000|2021-06-18 14:44:00|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2393.5|2387.5|3
1624027460000|2021-06-18 14:44:20|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|3
1624027470000|2021-06-18 14:44:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393|2387|3
1624027480000|2021-06-18 14:44:40|2393.5|2387.5|2392.8|2386.8|2393.5|2387.5|2392.8|2386.8|2
1624027510000|2021-06-18 14:45:10|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1624027520000|2021-06-18 14:45:20|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392|2386|4
1624027530000|2021-06-18 14:45:30|2392.3|2386.3|2392.5|2386.5|2393|2387|2392|2386|7
1624027540000|2021-06-18 14:45:40|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.3|2385.3|4
1624027550000|2021-06-18 14:45:50|2391.8|2385.8|2390.8|2384.8|2391.8|2385.8|2390.8|2384.8|3
1624027560000|2021-06-18 14:46:00|2391|2385|2390|2384|2391|2385|2389.5|2383.5|7
1624027570000|2021-06-18 14:46:10|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|2
1624027580000|2021-06-18 14:46:20|2389.8|2383.8|2389.8|2383.8|2390|2384|2389.8|2383.8|3
1624027590000|2021-06-18 14:46:30|2389.3|2383.3|2389|2383|2389.3|2383.3|2388.8|2382.8|8
1624027620000|2021-06-18 14:47:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2388.3|2382.3|3
1624027630000|2021-06-18 14:47:10|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|3
1624027640000|2021-06-18 14:47:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624027650000|2021-06-18 14:47:30|2389|2383|2389|2383|2389|2383|2389|2383|1
1624027660000|2021-06-18 14:47:40|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624027670000|2021-06-18 14:47:50|2389|2383|2390|2384|2390|2384|2389|2383|5
1624027680000|2021-06-18 14:48:00|2390.3|2384.3|2390.8|2384.8|2390.8|2384.8|2390.3|2384.3|3
1624027700000|2021-06-18 14:48:20|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624027710000|2021-06-18 14:48:30|2390.8|2384.8|2389.8|2383.8|2391|2385|2389.8|2383.8|5
1624027720000|2021-06-18 14:48:40|2389.5|2383.5|2389|2383|2389.5|2383.5|2389|2383|6
1624027740000|2021-06-18 14:49:00|2388.8|2382.8|2388.5|2382.5|2389|2383|2388.5|2382.5|9
1624027770000|2021-06-18 14:49:30|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624027840000|2021-06-18 14:50:40|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624027880000|2021-06-18 14:51:20|2388.8|2382.8|2389.5|2383.5|2390|2384|2388.8|2382.8|5
1624027890000|2021-06-18 14:51:30|2389.8|2383.8|2390.3|2384.3|2390.3|2384.3|2389.8|2383.8|3
1624027900000|2021-06-18 14:51:40|2390.8|2384.8|2390.5|2384.5|2391|2385|2390.5|2384.5|4
1624027910000|2021-06-18 14:51:50|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|3
1624027920000|2021-06-18 14:52:00|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1624027930000|2021-06-18 14:52:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624027940000|2021-06-18 14:52:20|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1624027950000|2021-06-18 14:52:30|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|2
1624027970000|2021-06-18 14:52:50|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2387.8|2381.8|5
1624027980000|2021-06-18 14:53:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624027990000|2021-06-18 14:53:10|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624028000000|2021-06-18 14:53:20|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624028010000|2021-06-18 14:53:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|3
1624028020000|2021-06-18 14:53:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624028030000|2021-06-18 14:53:50|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624028100000|2021-06-18 14:55:00|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1624028110000|2021-06-18 14:55:10|2388.5|2382.5|2389|2383|2389|2383|2388.5|2382.5|5
1624028120000|2021-06-18 14:55:20|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|2
1624028130000|2021-06-18 14:55:30|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1624028150000|2021-06-18 14:55:50|2389.5|2383.5|2390.8|2384.8|2390.8|2384.8|2389.5|2383.5|3
1624028160000|2021-06-18 14:56:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2389.3|2383.3|8
1624028170000|2021-06-18 14:56:10|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|2
1624028180000|2021-06-18 14:56:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624028190000|2021-06-18 14:56:30|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.3|2384.3|4
1624028200000|2021-06-18 14:56:40|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624028220000|2021-06-18 14:57:00|2390.8|2384.8|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|3
1624028230000|2021-06-18 14:57:10|2391.8|2385.8|2391.8|2385.8|2392|2386|2391.8|2385.8|3
1624028240000|2021-06-18 14:57:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624028250000|2021-06-18 14:57:30|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624028260000|2021-06-18 14:57:40|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1624028280000|2021-06-18 14:58:00|2391|2385|2390.5|2384.5|2391|2385|2390.5|2384.5|3
1624028300000|2021-06-18 14:58:20|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|2
1624028330000|2021-06-18 14:58:50|2391.3|2385.3|2391|2385|2391.3|2385.3|2391|2385|2
1624028340000|2021-06-18 14:59:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624028360000|2021-06-18 14:59:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624028370000|2021-06-18 14:59:30|2391.8|2385.8|2392.5|2386.5|2392.5|2386.5|2391.8|2385.8|2
1624028420000|2021-06-18 15:00:20|2392.3|2386.3|2392|2386|2392.3|2386.3|2391.8|2385.8|4
1624028430000|2021-06-18 15:00:30|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1624028440000|2021-06-18 15:00:40|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1624028450000|2021-06-18 15:00:50|2392|2386|2392|2386|2392|2386|2392|2386|1
1624028460000|2021-06-18 15:01:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624028480000|2021-06-18 15:01:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624028490000|2021-06-18 15:01:30|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|4
1624028520000|2021-06-18 15:02:00|2391.8|2385.8|2389.3|2383.3|2391.8|2385.8|2389.3|2383.3|8
1624028530000|2021-06-18 15:02:10|2389.5|2383.5|2390|2384|2390.3|2384.3|2389.5|2383.5|3
1624028540000|2021-06-18 15:02:20|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624028560000|2021-06-18 15:02:40|2389.5|2383.5|2389.8|2383.8|2390|2384|2389.5|2383.5|4
1624028570000|2021-06-18 15:02:50|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624028580000|2021-06-18 15:03:00|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1624028590000|2021-06-18 15:03:10|2389|2383|2389|2383|2389|2383|2389|2383|1
1624028600000|2021-06-18 15:03:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624028630000|2021-06-18 15:03:50|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|3
1624028640000|2021-06-18 15:04:00|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|7
1624028660000|2021-06-18 15:04:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624028670000|2021-06-18 15:04:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624028680000|2021-06-18 15:04:40|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624028710000|2021-06-18 15:05:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624028750000|2021-06-18 15:05:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624028760000|2021-06-18 15:06:00|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1624028770000|2021-06-18 15:06:10|2389.3|2383.3|2390|2384|2390|2384|2389|2383|4
1624028790000|2021-06-18 15:06:30|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624028810000|2021-06-18 15:06:50|2390.5|2384.5|2391|2385|2391|2385|2390.5|2384.5|2
1624028830000|2021-06-18 15:07:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624028840000|2021-06-18 15:07:20|2391.5|2385.5|2392|2386|2392|2386|2391.5|2385.5|3
1624028860000|2021-06-18 15:07:40|2392.3|2386.3|2393.5|2387.5|2393.5|2387.5|2392.3|2386.3|2
1624028920000|2021-06-18 15:08:40|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1624028950000|2021-06-18 15:09:10|2392|2386|2391|2385|2392|2386|2391|2385|2
1624028960000|2021-06-18 15:09:20|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2390.3|2384.3|4
1624028970000|2021-06-18 15:09:30|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1624028980000|2021-06-18 15:09:40|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|2
1624028990000|2021-06-18 15:09:50|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624029010000|2021-06-18 15:10:10|2388.3|2382.3|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|3
1624029030000|2021-06-18 15:10:30|2388.5|2382.5|2390|2384|2390|2384|2388.5|2382.5|3
1624029040000|2021-06-18 15:10:40|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|3
1624029050000|2021-06-18 15:10:50|2390|2384|2390.3|2384.3|2390.5|2384.5|2390|2384|3
1624029060000|2021-06-18 15:11:00|2390|2384|2390|2384|2390|2384|2390|2384|1
1624029080000|2021-06-18 15:11:20|2390.3|2384.3|2391|2385|2391|2385|2390.3|2384.3|3
1624029090000|2021-06-18 15:11:30|2390.5|2384.5|2391|2385|2391|2385|2390.5|2384.5|2
1624029110000|2021-06-18 15:11:50|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2390.5|2384.5|2
1624029140000|2021-06-18 15:12:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624029150000|2021-06-18 15:12:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1624029160000|2021-06-18 15:12:40|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1624029180000|2021-06-18 15:13:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1624029200000|2021-06-18 15:13:20|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1624029210000|2021-06-18 15:13:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624029220000|2021-06-18 15:13:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624029230000|2021-06-18 15:13:50|2390|2384|2390.5|2384.5|2390.8|2384.8|2390|2384|4
1624029240000|2021-06-18 15:14:00|2390.8|2384.8|2391|2385|2391.5|2385.5|2390.5|2384.5|6
1624029260000|2021-06-18 15:14:20|2390.8|2384.8|2390.8|2384.8|2391|2385|2390.8|2384.8|3
1624029280000|2021-06-18 15:14:40|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1624029290000|2021-06-18 15:14:50|2390|2384|2389.5|2383.5|2390|2384|2389.5|2383.5|6
1624029300000|2021-06-18 15:15:00|2389.8|2383.8|2389.8|2383.8|2390|2384|2389.5|2383.5|4
1624029310000|2021-06-18 15:15:10|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.3|2383.3|4
1624029320000|2021-06-18 15:15:20|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.3|2383.3|4
1624029350000|2021-06-18 15:15:50|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1624029360000|2021-06-18 15:16:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624029370000|2021-06-18 15:16:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624029380000|2021-06-18 15:16:20|2388|2382|2388|2382|2388|2382|2388|2382|1
1624029390000|2021-06-18 15:16:30|2388.3|2382.3|2389|2383|2389|2383|2388.3|2382.3|2
1624029400000|2021-06-18 15:16:40|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624029410000|2021-06-18 15:16:50|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|3
1624029420000|2021-06-18 15:17:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624029430000|2021-06-18 15:17:10|2390|2384|2390|2384|2390.3|2384.3|2390|2384|3
1624029450000|2021-06-18 15:17:30|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1624029460000|2021-06-18 15:17:40|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.5|2382.5|5
1624029470000|2021-06-18 15:17:50|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1624029490000|2021-06-18 15:18:10|2388.5|2382.5|2389|2383|2389|2383|2388.5|2382.5|3
1624029520000|2021-06-18 15:18:40|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624029530000|2021-06-18 15:18:50|2389|2383|2389|2383|2389|2383|2389|2383|1
1624029550000|2021-06-18 15:19:10|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388|2382|5
1624029570000|2021-06-18 15:19:30|2389|2383|2389|2383|2389|2383|2389|2383|1
1624029590000|2021-06-18 15:19:50|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624029600000|2021-06-18 15:20:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1624029620000|2021-06-18 15:20:20|2388.3|2382.3|2388.5|2382.5|2389|2383|2388.3|2382.3|3
1624029640000|2021-06-18 15:20:40|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388|2382|4
1624029670000|2021-06-18 15:21:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|3
1624029690000|2021-06-18 15:21:30|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1624029700000|2021-06-18 15:21:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624029710000|2021-06-18 15:21:50|2388.8|2382.8|2390.5|2384.5|2390.5|2384.5|2388.8|2382.8|4
1624029720000|2021-06-18 15:22:00|2390.8|2384.8|2391.5|2385.5|2391.8|2385.8|2390.8|2384.8|5
1624029740000|2021-06-18 15:22:20|2391.8|2385.8|2391|2385|2391.8|2385.8|2391|2385|3
1624029750000|2021-06-18 15:22:30|2390.8|2384.8|2390.8|2384.8|2391|2385|2390.8|2384.8|3
1624029760000|2021-06-18 15:22:40|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2389.8|2383.8|6
1624029770000|2021-06-18 15:22:50|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1624029780000|2021-06-18 15:23:00|2389.8|2383.8|2389|2383|2389.8|2383.8|2389|2383|3
1624029790000|2021-06-18 15:23:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624029800000|2021-06-18 15:23:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624029810000|2021-06-18 15:23:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624029820000|2021-06-18 15:23:40|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.5|2382.5|2
1624029830000|2021-06-18 15:23:50|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1624029840000|2021-06-18 15:24:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624029850000|2021-06-18 15:24:10|2389.5|2383.5|2390|2384|2390|2384|2389.3|2383.3|4
1624029860000|2021-06-18 15:24:20|2390.3|2384.3|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|3
1624029870000|2021-06-18 15:24:30|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|5
1624029880000|2021-06-18 15:24:40|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2388|2382|8
1624029890000|2021-06-18 15:24:50|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|3
1624029900000|2021-06-18 15:25:00|2390|2384|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|4
1624029910000|2021-06-18 15:25:10|2389.5|2383.5|2389|2383|2389.5|2383.5|2389|2383|3
1624029920000|2021-06-18 15:25:20|2388.8|2382.8|2389.8|2383.8|2389.8|2383.8|2388.5|2382.5|6
1624029930000|2021-06-18 15:25:30|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624029940000|2021-06-18 15:25:40|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|2
1624029950000|2021-06-18 15:25:50|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|2
1624029960000|2021-06-18 15:26:00|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.8|2382.8|5
1624029970000|2021-06-18 15:26:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624029980000|2021-06-18 15:26:20|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624029990000|2021-06-18 15:26:30|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624030010000|2021-06-18 15:26:50|2388|2382|2388|2382|2388.3|2382.3|2388|2382|3
1624030020000|2021-06-18 15:27:00|2388.3|2382.3|2389.3|2383.3|2389.5|2383.5|2388.3|2382.3|5
1624030030000|2021-06-18 15:27:10|2389|2383|2388.3|2382.3|2389|2383|2388.3|2382.3|3
1624030040000|2021-06-18 15:27:20|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.8|2382.8|4
1624030050000|2021-06-18 15:27:30|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389|2383|4
1624030060000|2021-06-18 15:27:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624030070000|2021-06-18 15:27:50|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624030080000|2021-06-18 15:28:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389|2383|3
1624030090000|2021-06-18 15:28:10|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1624030100000|2021-06-18 15:28:20|2389|2383|2388.3|2382.3|2389|2383|2388.3|2382.3|3
1624030110000|2021-06-18 15:28:30|2388|2382|2388.8|2382.8|2388.8|2382.8|2388|2382|3
1624030130000|2021-06-18 15:28:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624030140000|2021-06-18 15:29:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624030160000|2021-06-18 15:29:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624030170000|2021-06-18 15:29:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624030210000|2021-06-18 15:30:10|2388|2382|2388|2382|2388.3|2382.3|2388|2382|3
1624030220000|2021-06-18 15:30:20|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|3
1624030230000|2021-06-18 15:30:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624030240000|2021-06-18 15:30:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624030250000|2021-06-18 15:30:50|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|6
1624030260000|2021-06-18 15:31:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624030270000|2021-06-18 15:31:10|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.5|2382.5|2
1624030280000|2021-06-18 15:31:20|2388.8|2382.8|2388.5|2382.5|2389.3|2383.3|2388.5|2382.5|4
1624030290000|2021-06-18 15:31:30|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|5
1624030300000|2021-06-18 15:31:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|7
1624030310000|2021-06-18 15:31:50|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|4
1624030320000|2021-06-18 15:32:00|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|3
1624030330000|2021-06-18 15:32:10|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2388.3|2382.3|5
1624030340000|2021-06-18 15:32:20|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|6
1624030350000|2021-06-18 15:32:30|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624030370000|2021-06-18 15:32:50|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|4
1624030380000|2021-06-18 15:33:00|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|5
1624030390000|2021-06-18 15:33:10|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|3
1624030400000|2021-06-18 15:33:20|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624030410000|2021-06-18 15:33:30|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1624030420000|2021-06-18 15:33:40|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1624030440000|2021-06-18 15:34:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1624030450000|2021-06-18 15:34:10|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2388.3|2382.3|7
1624030460000|2021-06-18 15:34:20|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624030470000|2021-06-18 15:34:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|3
1624030480000|2021-06-18 15:34:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|5
1624030490000|2021-06-18 15:34:50|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|4
1624030500000|2021-06-18 15:35:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624030520000|2021-06-18 15:35:20|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|4
1624030530000|2021-06-18 15:35:30|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1624030540000|2021-06-18 15:35:40|2389.8|2383.8|2390.5|2384.5|2391|2385|2389.8|2383.8|5
1624030550000|2021-06-18 15:35:50|2390.3|2384.3|2389.8|2383.8|2391|2385|2389.8|2383.8|6
1624030580000|2021-06-18 15:36:20|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624030620000|2021-06-18 15:37:00|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1624030630000|2021-06-18 15:37:10|2389.8|2383.8|2390.3|2384.3|2390.3|2384.3|2388.8|2382.8|5
1624030680000|2021-06-18 15:38:00|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1624030690000|2021-06-18 15:38:10|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624030700000|2021-06-18 15:38:20|2389.3|2383.3|2390.3|2384.3|2390.3|2384.3|2389|2383|5
1624030730000|2021-06-18 15:38:50|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1624030740000|2021-06-18 15:39:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624030750000|2021-06-18 15:39:10|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.8|2382.8|4
1624030770000|2021-06-18 15:39:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624030790000|2021-06-18 15:39:50|2388.3|2382.3|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|3
1624030800000|2021-06-18 15:40:00|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1624030850000|2021-06-18 15:40:50|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|3
1624030860000|2021-06-18 15:41:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624030880000|2021-06-18 15:41:20|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624030890000|2021-06-18 15:41:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624030900000|2021-06-18 15:41:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624030910000|2021-06-18 15:41:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1624030960000|2021-06-18 15:42:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624030980000|2021-06-18 15:43:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624031040000|2021-06-18 15:44:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624031050000|2021-06-18 15:44:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624031060000|2021-06-18 15:44:20|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624031110000|2021-06-18 15:45:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624031120000|2021-06-18 15:45:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624031130000|2021-06-18 15:45:30|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|2
1624031160000|2021-06-18 15:46:00|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1624031210000|2021-06-18 15:46:50|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|3
1624031230000|2021-06-18 15:47:10|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1624031240000|2021-06-18 15:47:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624031250000|2021-06-18 15:47:30|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1624031280000|2021-06-18 15:48:00|2390|2384|2389.5|2383.5|2390|2384|2389.5|2383.5|3
1624031330000|2021-06-18 15:48:50|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|4
1624031530000|2021-06-18 15:52:10|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1624031600000|2021-06-18 15:53:20|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1624031610000|2021-06-18 15:53:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624031620000|2021-06-18 15:53:40|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1624031630000|2021-06-18 15:53:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624031640000|2021-06-18 15:54:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624031650000|2021-06-18 15:54:10|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1624031690000|2021-06-18 15:54:50|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|2
1624031720000|2021-06-18 15:55:20|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1624031730000|2021-06-18 15:55:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624031750000|2021-06-18 15:55:50|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624031770000|2021-06-18 15:56:10|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|4
1624031790000|2021-06-18 15:56:30|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1624031820000|2021-06-18 15:57:00|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|2
1624031840000|2021-06-18 15:57:20|2389|2383|2389|2383|2389|2383|2389|2383|1
1624031860000|2021-06-18 15:57:40|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624031880000|2021-06-18 15:58:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624031890000|2021-06-18 15:58:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624031930000|2021-06-18 15:58:50|2389|2383|2389|2383|2389|2383|2389|2383|1
1624031970000|2021-06-18 15:59:30|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1624031980000|2021-06-18 15:59:40|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624031990000|2021-06-18 15:59:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624032120000|2021-06-18 16:02:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624032140000|2021-06-18 16:02:20|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1624032170000|2021-06-18 16:02:50|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|4
1624032180000|2021-06-18 16:03:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1624032230000|2021-06-18 16:03:50|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624032240000|2021-06-18 16:04:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624032280000|2021-06-18 16:04:40|2388.3|2382.3|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|3
1624032420000|2021-06-18 16:07:00|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|3
1624032430000|2021-06-18 16:07:10|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|2
1624032450000|2021-06-18 16:07:30|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|2
1624032530000|2021-06-18 16:08:50|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|4
1624032570000|2021-06-18 16:09:30|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|2
1624032580000|2021-06-18 16:09:40|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|2
1624032600000|2021-06-18 16:10:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624032620000|2021-06-18 16:10:20|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1624032660000|2021-06-18 16:11:00|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1624032680000|2021-06-18 16:11:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624032790000|2021-06-18 16:13:10|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624032820000|2021-06-18 16:13:40|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|4
1624032840000|2021-06-18 16:14:00|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1624032890000|2021-06-18 16:14:50|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624032900000|2021-06-18 16:15:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|3
1624032910000|2021-06-18 16:15:10|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624032920000|2021-06-18 16:15:20|2391.5|2385.5|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|3
1624032970000|2021-06-18 16:16:10|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624032980000|2021-06-18 16:16:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624032990000|2021-06-18 16:16:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624033040000|2021-06-18 16:17:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624033060000|2021-06-18 16:17:40|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1624033090000|2021-06-18 16:18:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624033120000|2021-06-18 16:18:40|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1624033290000|2021-06-18 16:21:30|2391|2385|2391|2385|2391|2385|2391|2385|1
1624033300000|2021-06-18 16:21:40|2391.3|2385.3|2391|2385|2391.3|2385.3|2391|2385|2
1624033310000|2021-06-18 16:21:50|2390.8|2384.8|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|2
1624033350000|2021-06-18 16:22:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624033360000|2021-06-18 16:22:40|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624033420000|2021-06-18 16:23:40|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624033450000|2021-06-18 16:24:10|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624033460000|2021-06-18 16:24:20|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624033470000|2021-06-18 16:24:30|2389|2383|2388.5|2382.5|2389|2383|2388.5|2382.5|2
1624033480000|2021-06-18 16:24:40|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|2
1624033490000|2021-06-18 16:24:50|2388|2382|2388|2382|2388|2382|2388|2382|1
1624033510000|2021-06-18 16:25:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624033530000|2021-06-18 16:25:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624033540000|2021-06-18 16:25:40|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2387|2381|5
1624033550000|2021-06-18 16:25:50|2387|2381|2387|2381|2387|2381|2387|2381|1
1624033560000|2021-06-18 16:26:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|2
1624033570000|2021-06-18 16:26:10|2388|2382|2388|2382|2388|2382|2388|2382|1
1624033580000|2021-06-18 16:26:20|2388.8|2382.8|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|3
1624033600000|2021-06-18 16:26:40|2389|2383|2388|2382|2389.5|2383.5|2388|2382|4
1624033610000|2021-06-18 16:26:50|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624033630000|2021-06-18 16:27:10|2389|2383|2389|2383|2389|2383|2389|2383|1
1624033640000|2021-06-18 16:27:20|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|2
1624033650000|2021-06-18 16:27:30|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|2
1624033680000|2021-06-18 16:28:00|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1624033720000|2021-06-18 16:28:40|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1624033730000|2021-06-18 16:28:50|2389.3|2383.3|2389|2383|2389.3|2383.3|2388.8|2382.8|3
1624033760000|2021-06-18 16:29:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624033810000|2021-06-18 16:30:10|2389|2383|2389|2383|2389|2383|2389|2383|1
1624033830000|2021-06-18 16:30:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624033840000|2021-06-18 16:30:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1624033850000|2021-06-18 16:30:50|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624033860000|2021-06-18 16:31:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624033880000|2021-06-18 16:31:20|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1624033890000|2021-06-18 16:31:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624033910000|2021-06-18 16:31:50|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624033940000|2021-06-18 16:32:20|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624033960000|2021-06-18 16:32:40|2389.3|2383.3|2389.8|2383.8|2390|2384|2389.3|2383.3|3
1624033970000|2021-06-18 16:32:50|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1624033990000|2021-06-18 16:33:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624034000000|2021-06-18 16:33:20|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1624034010000|2021-06-18 16:33:30|2392|2386|2390.3|2384.3|2392.3|2386.3|2390.3|2384.3|4
1624034020000|2021-06-18 16:33:40|2390|2384|2390|2384|2390|2384|2390|2384|1
1624034040000|2021-06-18 16:34:00|2389.8|2383.8|2389|2383|2389.8|2383.8|2388.8|2382.8|5
1624034050000|2021-06-18 16:34:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624034060000|2021-06-18 16:34:20|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|3
1624034070000|2021-06-18 16:34:30|2389|2383|2390|2384|2390|2384|2389|2383|2
1624034080000|2021-06-18 16:34:40|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624034120000|2021-06-18 16:35:20|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1624034130000|2021-06-18 16:35:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1624034140000|2021-06-18 16:35:40|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624034170000|2021-06-18 16:36:10|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1624034180000|2021-06-18 16:36:20|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|3
1624034200000|2021-06-18 16:36:40|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1624034210000|2021-06-18 16:36:50|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|4
1624034260000|2021-06-18 16:37:40|2389|2383|2388.3|2382.3|2389|2383|2388.3|2382.3|2
1624034370000|2021-06-18 16:39:30|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1624034380000|2021-06-18 16:39:40|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1624034420000|2021-06-18 16:40:20|2388|2382|2388|2382|2388.3|2382.3|2388|2382|3
1624034440000|2021-06-18 16:40:40|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|4
1624034450000|2021-06-18 16:40:50|2388.3|2382.3|2389.5|2383.5|2389.5|2383.5|2388.3|2382.3|2
1624034460000|2021-06-18 16:41:00|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1624034490000|2021-06-18 16:41:30|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1624034500000|2021-06-18 16:41:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624034510000|2021-06-18 16:41:50|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624034570000|2021-06-18 16:42:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624034590000|2021-06-18 16:43:10|2389|2383|2390.3|2384.3|2390.3|2384.3|2389|2383|3
1624034600000|2021-06-18 16:43:20|2390|2384|2390|2384|2390|2384|2390|2384|1
1624034650000|2021-06-18 16:44:10|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624034720000|2021-06-18 16:45:20|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1624034730000|2021-06-18 16:45:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1624034740000|2021-06-18 16:45:40|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624034750000|2021-06-18 16:45:50|2390|2384|2390|2384|2390|2384|2390|2384|1
1624034840000|2021-06-18 16:47:20|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1624034910000|2021-06-18 16:48:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1624034920000|2021-06-18 16:48:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624034930000|2021-06-18 16:48:50|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1624034950000|2021-06-18 16:49:10|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1624034960000|2021-06-18 16:49:20|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1624034970000|2021-06-18 16:49:30|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1624035050000|2021-06-18 16:50:50|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1624035060000|2021-06-18 16:51:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1624035070000|2021-06-18 16:51:10|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624035080000|2021-06-18 16:51:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624035100000|2021-06-18 16:51:40|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624035110000|2021-06-18 16:51:50|2391|2385|2391|2385|2391|2385|2391|2385|1
1624035120000|2021-06-18 16:52:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624035170000|2021-06-18 16:52:50|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1624035210000|2021-06-18 16:53:30|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1624035230000|2021-06-18 16:53:50|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624035240000|2021-06-18 16:54:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624035270000|2021-06-18 16:54:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624035280000|2021-06-18 16:54:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624035290000|2021-06-18 16:54:50|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624035300000|2021-06-18 16:55:00|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1624035310000|2021-06-18 16:55:10|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.6|2385.6|2
1624035320000|2021-06-18 16:55:20|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1624035330000|2021-06-18 16:55:30|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1624035380000|2021-06-18 16:56:20|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1624035390000|2021-06-18 16:56:30|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1624035410000|2021-06-18 16:56:50|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1624035420000|2021-06-18 16:57:00|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1624035430000|2021-06-18 16:57:10|2391.6|2385.6|2391.4|2385.4|2391.6|2385.6|2391.4|2385.4|2
1624035450000|2021-06-18 16:57:30|2391.6|2385.6|2391.6|2385.6|2391.9|2385.9|2391.6|2385.6|3
1624035460000|2021-06-18 16:57:40|2391.4|2385.4|2391.6|2385.6|2391.6|2385.6|2391.4|2385.4|2
1624035470000|2021-06-18 16:57:50|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1624035480000|2021-06-18 16:58:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1624035490000|2021-06-18 16:58:10|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2391.9|2385.9|3
1624035510000|2021-06-18 16:58:30|2391.9|2385.9|2392.1|2386.1|2392.1|2386.1|2391.9|2385.9|2
1624035520000|2021-06-18 16:58:40|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|1
1624035540000|2021-06-18 16:59:00|2393.1|2387.1|2392.9|2386.9|2393.1|2387.1|2392.9|2386.9|2
1624035560000|2021-06-18 16:59:20|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|1
1624233720000|2021-06-21 00:02:00|2389|2380|2389|2380|2389|2380|2389|2380|1
1624233790000|2021-06-21 00:03:10|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1624233870000|2021-06-21 00:04:30|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1624234170000|2021-06-21 00:09:30|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1624234260000|2021-06-21 00:11:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1624234340000|2021-06-21 00:12:20|2382.1|2376.1|2382.3|2376.3|2382.3|2376.3|2382.1|2376.1|2
1624234490000|2021-06-21 00:14:50|2382.5|2376.5|2383.1|2377.1|2383.1|2377.1|2382.5|2376.5|2
1624234540000|2021-06-21 00:15:40|2383.8|2377.8|2385.5|2379.5|2385.5|2379.5|2383.8|2377.8|2
1624234560000|2021-06-21 00:16:00|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1624234570000|2021-06-21 00:16:10|2386.4|2380.4|2387.1|2381.1|2387.1|2381.1|2386.4|2380.4|2
1624234580000|2021-06-21 00:16:20|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624234630000|2021-06-21 00:17:10|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1624234660000|2021-06-21 00:17:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624234670000|2021-06-21 00:17:50|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1624234700000|2021-06-21 00:18:20|2386.5|2380.5|2384.1|2378.1|2386.5|2380.5|2384.1|2378.1|2
1624234710000|2021-06-21 00:18:30|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1624234720000|2021-06-21 00:18:40|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1624234730000|2021-06-21 00:18:50|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|2
1624235040000|2021-06-21 00:24:00|2381.8|2375.8|2382.3|2376.3|2382.3|2376.3|2381.8|2375.8|2
1624235070000|2021-06-21 00:24:30|2382.5|2376.5|2383.3|2377.3|2383.3|2377.3|2382.5|2376.5|2
1624235110000|2021-06-21 00:25:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624235170000|2021-06-21 00:26:10|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624235390000|2021-06-21 00:29:50|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1624235440000|2021-06-21 00:30:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624235450000|2021-06-21 00:30:50|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1624235460000|2021-06-21 00:31:00|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1624235500000|2021-06-21 00:31:40|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1624235550000|2021-06-21 00:32:30|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1624235580000|2021-06-21 00:33:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1624235590000|2021-06-21 00:33:10|2381.4|2375.4|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|2
1624235620000|2021-06-21 00:33:40|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1624236010000|2021-06-21 00:40:10|2381.5|2375.5|2382.5|2376.5|2382.5|2376.5|2381.5|2375.5|2
1624236020000|2021-06-21 00:40:20|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1624236030000|2021-06-21 00:40:30|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1624236040000|2021-06-21 00:40:40|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1624236070000|2021-06-21 00:41:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624236090000|2021-06-21 00:41:30|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1624236330000|2021-06-21 00:45:30|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1624236340000|2021-06-21 00:45:40|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1624236360000|2021-06-21 00:46:00|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1624236420000|2021-06-21 00:47:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1624236460000|2021-06-21 00:47:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624236510000|2021-06-21 00:48:30|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1624236580000|2021-06-21 00:49:40|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1624236620000|2021-06-21 00:50:20|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1624236770000|2021-06-21 00:52:50|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1624236780000|2021-06-21 00:53:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1624237010000|2021-06-21 00:56:50|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1624237070000|2021-06-21 00:57:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1624237090000|2021-06-21 00:58:10|2381.9|2375.9|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|2
1624237170000|2021-06-21 00:59:30|2382.4|2376.4|2383.3|2377.3|2383.3|2377.3|2382.4|2376.4|2
1624237180000|2021-06-21 00:59:40|2383.6|2377.6|2383.8|2377.8|2383.8|2377.8|2383.6|2377.6|2
1624237190000|2021-06-21 00:59:50|2383.9|2377.9|2384.1|2378.1|2384.1|2378.1|2383.9|2377.9|2
1624237200000|2021-06-21 01:00:00|2384.4|2378.4|2384.1|2378.1|2386|2380|2384.1|2378.1|12
1624237210000|2021-06-21 01:00:10|2384|2378|2385|2379|2385|2379|2382.3|2376.3|16
1624237220000|2021-06-21 01:00:20|2385.5|2379.5|2383.4|2377.4|2385.5|2379.5|2382.3|2376.3|12
1624237230000|2021-06-21 01:00:30|2383.5|2377.5|2382.9|2376.9|2384.8|2378.8|2382.6|2376.6|13
1624237240000|2021-06-21 01:00:40|2383.5|2377.5|2384.3|2378.3|2384.3|2378.3|2383.5|2377.5|6
1624237250000|2021-06-21 01:00:50|2384|2378|2383.8|2377.8|2384.1|2378.1|2383.8|2377.8|6
1624237260000|2021-06-21 01:01:00|2383.5|2377.5|2383|2377|2383.5|2377.5|2382.3|2376.3|11
1624237270000|2021-06-21 01:01:10|2383.6|2377.6|2383|2377|2383.6|2377.6|2382|2376|10
1624237280000|2021-06-21 01:01:20|2382.8|2376.8|2382|2376|2382.8|2376.8|2381.8|2375.8|6
1624237290000|2021-06-21 01:01:30|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|3
1624237300000|2021-06-21 01:01:40|2382.1|2376.1|2382.9|2376.9|2382.9|2376.9|2382.1|2376.1|4
1624237310000|2021-06-21 01:01:50|2383.5|2377.5|2382.9|2376.9|2383.9|2377.9|2382.9|2376.9|9
1624237320000|2021-06-21 01:02:00|2383|2377|2383|2377|2383|2377|2382.9|2376.9|5
1624237330000|2021-06-21 01:02:10|2382.9|2376.9|2383.3|2377.3|2383.3|2377.3|2382.9|2376.9|3
1624237340000|2021-06-21 01:02:20|2383.4|2377.4|2383.4|2377.4|2383.8|2377.8|2383.4|2377.4|4
1624237350000|2021-06-21 01:02:30|2383.5|2377.5|2383.4|2377.4|2383.8|2377.8|2383.4|2377.4|4
1624237370000|2021-06-21 01:02:50|2383.5|2377.5|2382.3|2376.3|2383.8|2377.8|2382|2376|8
1624237380000|2021-06-21 01:03:00|2382.1|2376.1|2382.4|2376.4|2382.4|2376.4|2381.5|2375.5|6
1624237390000|2021-06-21 01:03:10|2382.1|2376.1|2381.5|2375.5|2382.1|2376.1|2381.5|2375.5|2
1624237400000|2021-06-21 01:03:20|2381.3|2375.3|2381.3|2375.3|2381.4|2375.4|2381.3|2375.3|5
1624237410000|2021-06-21 01:03:30|2381.4|2375.4|2381.9|2375.9|2381.9|2375.9|2381.4|2375.4|5
1624237420000|2021-06-21 01:03:40|2382.1|2376.1|2383.9|2377.9|2383.9|2377.9|2382.1|2376.1|9
1624237430000|2021-06-21 01:03:50|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1624237440000|2021-06-21 01:04:00|2383.4|2377.4|2382.4|2376.4|2383.4|2377.4|2382.4|2376.4|6
1624237450000|2021-06-21 01:04:10|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|3
1624237460000|2021-06-21 01:04:20|2382.9|2376.9|2382.8|2376.8|2383|2377|2382.6|2376.6|6
1624237470000|2021-06-21 01:04:30|2382.6|2376.6|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|4
1624237480000|2021-06-21 01:04:40|2382.9|2376.9|2383.3|2377.3|2383.3|2377.3|2382.9|2376.9|2
1624237490000|2021-06-21 01:04:50|2383.1|2377.1|2383.4|2377.4|2383.5|2377.5|2383.1|2377.1|5
1624237500000|2021-06-21 01:05:00|2384.1|2378.1|2383.9|2377.9|2384.3|2378.3|2383.9|2377.9|8
1624237510000|2021-06-21 01:05:10|2383.6|2377.6|2384.5|2378.5|2384.5|2378.5|2383.6|2377.6|5
1624237520000|2021-06-21 01:05:20|2384.8|2378.8|2385|2379|2385|2379|2384.6|2378.6|4
1624237530000|2021-06-21 01:05:30|2384.9|2378.9|2384.3|2378.3|2384.9|2378.9|2383.9|2377.9|5
1624237540000|2021-06-21 01:05:40|2384.4|2378.4|2384.5|2378.5|2384.5|2378.5|2384.4|2378.4|2
1624237560000|2021-06-21 01:06:00|2384.9|2378.9|2384.3|2378.3|2384.9|2378.9|2384.3|2378.3|3
1624237570000|2021-06-21 01:06:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624237580000|2021-06-21 01:06:20|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|4
1624237600000|2021-06-21 01:06:40|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|2
1624237610000|2021-06-21 01:06:50|2384.3|2378.3|2383.8|2377.8|2384.5|2378.5|2383.8|2377.8|7
1624237620000|2021-06-21 01:07:00|2384|2378|2384|2378|2384.1|2378.1|2383.8|2377.8|7
1624237630000|2021-06-21 01:07:10|2384.1|2378.1|2384|2378|2384.1|2378.1|2384|2378|2
1624237640000|2021-06-21 01:07:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624237650000|2021-06-21 01:07:30|2383.4|2377.4|2383.6|2377.6|2383.6|2377.6|2383.4|2377.4|2
1624237660000|2021-06-21 01:07:40|2383.4|2377.4|2384.9|2378.9|2384.9|2378.9|2383.4|2377.4|8
1624237670000|2021-06-21 01:07:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624237680000|2021-06-21 01:08:00|2385|2379|2384|2378|2385.4|2379.4|2383.1|2377.1|5
1624237690000|2021-06-21 01:08:10|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|2383.9|2377.9|3
1624237700000|2021-06-21 01:08:20|2384.4|2378.4|2384.5|2378.5|2384.5|2378.5|2384.4|2378.4|2
1624237710000|2021-06-21 01:08:30|2384.8|2378.8|2385.5|2379.5|2385.5|2379.5|2384.8|2378.8|2
1624237730000|2021-06-21 01:08:50|2385.4|2379.4|2385.8|2379.8|2385.8|2379.8|2385.4|2379.4|3
1624237750000|2021-06-21 01:09:10|2385.9|2379.9|2387.3|2381.3|2387.3|2381.3|2385.9|2379.9|2
1624237760000|2021-06-21 01:09:20|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|4
1624237770000|2021-06-21 01:09:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624237790000|2021-06-21 01:09:50|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1624237810000|2021-06-21 01:10:10|2387.6|2381.6|2387.8|2381.8|2387.8|2381.8|2387.6|2381.6|2
1624237820000|2021-06-21 01:10:20|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1624237850000|2021-06-21 01:10:50|2388.3|2382.3|2389.1|2383.1|2389.1|2383.1|2388.3|2382.3|4
1624237860000|2021-06-21 01:11:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624237870000|2021-06-21 01:11:10|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1624237890000|2021-06-21 01:11:30|2388.9|2382.9|2389.1|2383.1|2389.1|2383.1|2388.9|2382.9|2
1624237910000|2021-06-21 01:11:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624237920000|2021-06-21 01:12:00|2389.6|2383.6|2390.9|2384.9|2390.9|2384.9|2389.6|2383.6|4
1624237940000|2021-06-21 01:12:20|2391.3|2385.3|2392.5|2386.5|2392.5|2386.5|2391.3|2385.3|3
1624237950000|2021-06-21 01:12:30|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|2
1624237960000|2021-06-21 01:12:40|2393|2387|2393|2387|2393|2387|2393|2387|1
1624237970000|2021-06-21 01:12:50|2393.3|2387.3|2394|2388|2394|2388|2393.3|2387.3|4
1624237980000|2021-06-21 01:13:00|2394.6|2388.6|2394|2388|2394.6|2388.6|2394|2388|2
1624238000000|2021-06-21 01:13:20|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1624238010000|2021-06-21 01:13:30|2394|2388|2394|2388|2394|2388|2394|2388|1
1624238030000|2021-06-21 01:13:50|2394.1|2388.1|2394.5|2388.5|2394.5|2388.5|2394.1|2388.1|2
1624238040000|2021-06-21 01:14:00|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1624238060000|2021-06-21 01:14:20|2394.8|2388.8|2394.6|2388.6|2394.8|2388.8|2394.6|2388.6|2
1624238080000|2021-06-21 01:14:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1624238100000|2021-06-21 01:15:00|2394.5|2388.5|2393.8|2387.8|2394.6|2388.6|2393.5|2387.5|7
1624238110000|2021-06-21 01:15:10|2393.5|2387.5|2392.8|2386.8|2393.5|2387.5|2392.8|2386.8|4
1624238120000|2021-06-21 01:15:20|2393|2387|2393.1|2387.1|2393.3|2387.3|2392.8|2386.8|6
1624238130000|2021-06-21 01:15:30|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1624238140000|2021-06-21 01:15:40|2393|2387|2391.6|2385.6|2393|2387|2391.6|2385.6|3
1624238160000|2021-06-21 01:16:00|2391.4|2385.4|2391.1|2385.1|2391.5|2385.5|2390.9|2384.9|6
1624238170000|2021-06-21 01:16:10|2390.9|2384.9|2390.9|2384.9|2391|2385|2390.6|2384.6|5
1624238190000|2021-06-21 01:16:30|2390.6|2384.6|2390.1|2384.1|2390.6|2384.6|2389.8|2383.8|4
1624238210000|2021-06-21 01:16:50|2390.3|2384.3|2390.4|2384.4|2390.6|2384.6|2390.3|2384.3|3
1624238220000|2021-06-21 01:17:00|2390.3|2384.3|2390.4|2384.4|2390.4|2384.4|2389.8|2383.8|5
1624238230000|2021-06-21 01:17:10|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|3
1624238240000|2021-06-21 01:17:20|2389.9|2383.9|2390.4|2384.4|2390.4|2384.4|2389.9|2383.9|2
1624238260000|2021-06-21 01:17:40|2390.6|2384.6|2391.1|2385.1|2391.1|2385.1|2390.6|2384.6|2
1624238280000|2021-06-21 01:18:00|2390.9|2384.9|2391|2385|2391|2385|2390.9|2384.9|2
1624238290000|2021-06-21 01:18:10|2391.4|2385.4|2390.8|2384.8|2391.6|2385.6|2390.8|2384.8|6
1624238300000|2021-06-21 01:18:20|2390.9|2384.9|2391.3|2385.3|2391.3|2385.3|2390.9|2384.9|2
1624238310000|2021-06-21 01:18:30|2391.4|2385.4|2391.8|2385.8|2391.8|2385.8|2391.4|2385.4|2
1624238320000|2021-06-21 01:18:40|2391.9|2385.9|2392|2386|2392|2386|2391.9|2385.9|2
1624238330000|2021-06-21 01:18:50|2392.3|2386.3|2392.6|2386.6|2392.6|2386.6|2392.3|2386.3|2
1624238340000|2021-06-21 01:19:00|2392.4|2386.4|2392.6|2386.6|2392.6|2386.6|2392.3|2386.3|6
1624238350000|2021-06-21 01:19:10|2392.9|2386.9|2393.3|2387.3|2393.3|2387.3|2392.9|2386.9|2
1624238370000|2021-06-21 01:19:30|2393.4|2387.4|2393.5|2387.5|2393.5|2387.5|2393.4|2387.4|2
1624238380000|2021-06-21 01:19:40|2393.8|2387.8|2393.4|2387.4|2393.8|2387.8|2393.4|2387.4|3
1624238400000|2021-06-21 01:20:00|2393.1|2387.1|2392.3|2386.3|2393.1|2387.1|2392|2386|5
1624238410000|2021-06-21 01:20:10|2392|2386|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|6
1624238440000|2021-06-21 01:20:40|2391.5|2385.5|2391.1|2385.1|2391.5|2385.5|2391.1|2385.1|3
1624238450000|2021-06-21 01:20:50|2391|2385|2390.5|2384.5|2391|2385|2390.3|2384.3|3
1624238460000|2021-06-21 01:21:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624238480000|2021-06-21 01:21:20|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.1|2384.1|3
1624238540000|2021-06-21 01:22:20|2390.4|2384.4|2390.3|2384.3|2390.4|2384.4|2390|2384|3
1624238550000|2021-06-21 01:22:30|2390.1|2384.1|2390.1|2384.1|2390.4|2384.4|2390.1|2384.1|5
1624238560000|2021-06-21 01:22:40|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.1|2384.1|3
1624238580000|2021-06-21 01:23:00|2390.6|2384.6|2391.1|2385.1|2391.1|2385.1|2390.6|2384.6|2
1624238590000|2021-06-21 01:23:10|2391.4|2385.4|2391.6|2385.6|2391.6|2385.6|2391.4|2385.4|2
1624238600000|2021-06-21 01:23:20|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1624238620000|2021-06-21 01:23:40|2392.1|2386.1|2392.5|2386.5|2392.5|2386.5|2392.1|2386.1|2
1624238640000|2021-06-21 01:24:00|2392.6|2386.6|2391.8|2385.8|2392.6|2386.6|2391.8|2385.8|5
1624238650000|2021-06-21 01:24:10|2391.6|2385.6|2390.5|2384.5|2391.6|2385.6|2390.5|2384.5|6
1624238670000|2021-06-21 01:24:30|2390.4|2384.4|2390.3|2384.3|2390.4|2384.4|2390.1|2384.1|3
1624238680000|2021-06-21 01:24:40|2390.5|2384.5|2390.5|2384.5|2391|2385|2390.5|2384.5|5
1624238700000|2021-06-21 01:25:00|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2389.9|2383.9|4
1624238710000|2021-06-21 01:25:10|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390|2384|4
1624238740000|2021-06-21 01:25:40|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1624238760000|2021-06-21 01:26:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.1|2384.1|4
1624238770000|2021-06-21 01:26:10|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1624238780000|2021-06-21 01:26:20|2390|2384|2390|2384|2390|2384|2389.8|2383.8|3
1624238800000|2021-06-21 01:26:40|2389.8|2383.8|2389.6|2383.6|2389.8|2383.8|2389.6|2383.6|4
1624238820000|2021-06-21 01:27:00|2389.9|2383.9|2389.6|2383.6|2389.9|2383.9|2389.6|2383.6|2
1624238830000|2021-06-21 01:27:10|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1624238840000|2021-06-21 01:27:20|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|1
1624238880000|2021-06-21 01:28:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1624238910000|2021-06-21 01:28:30|2389.9|2383.9|2390.1|2384.1|2390.3|2384.3|2389.9|2383.9|4
1624238930000|2021-06-21 01:28:50|2389.9|2383.9|2389.5|2383.5|2389.9|2383.9|2389.5|2383.5|2
1624238960000|2021-06-21 01:29:20|2389.8|2383.8|2389.6|2383.6|2389.8|2383.8|2389.6|2383.6|2
1624238990000|2021-06-21 01:29:50|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|1
1624239000000|2021-06-21 01:30:00|2389.1|2383.1|2388|2382|2389.1|2383.1|2388|2382|4
1624239010000|2021-06-21 01:30:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624239060000|2021-06-21 01:31:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624239120000|2021-06-21 01:32:00|2387|2381|2386.8|2380.8|2387|2381|2386.6|2380.6|4
1624239140000|2021-06-21 01:32:20|2386.6|2380.6|2386.3|2380.3|2386.6|2380.6|2386.3|2380.3|3
1624239160000|2021-06-21 01:32:40|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1624239180000|2021-06-21 01:33:00|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|1
1624239190000|2021-06-21 01:33:10|2386.9|2380.9|2386.4|2380.4|2386.9|2380.9|2386.4|2380.4|5
1624239200000|2021-06-21 01:33:20|2386.6|2380.6|2386.9|2380.9|2386.9|2380.9|2386.4|2380.4|4
1624239210000|2021-06-21 01:33:30|2387.1|2381.1|2387.4|2381.4|2387.4|2381.4|2387.1|2381.1|2
1624239220000|2021-06-21 01:33:40|2387.5|2381.5|2388|2382|2388.1|2382.1|2387.5|2381.5|3
1624239230000|2021-06-21 01:33:50|2388.3|2382.3|2388.1|2382.1|2388.3|2382.3|2388.1|2382.1|2
1624239240000|2021-06-21 01:34:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1624239250000|2021-06-21 01:34:10|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1624239270000|2021-06-21 01:34:30|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2387.9|2381.9|2
1624239290000|2021-06-21 01:34:50|2387.6|2381.6|2387.1|2381.1|2387.6|2381.6|2387.1|2381.1|4
1624239310000|2021-06-21 01:35:10|2386.4|2380.4|2387.1|2381.1|2387.1|2381.1|2386.4|2380.4|2
1624239320000|2021-06-21 01:35:20|2387.4|2381.4|2387.5|2381.5|2387.6|2381.6|2387.4|2381.4|4
1624239330000|2021-06-21 01:35:30|2387.6|2381.6|2388.4|2382.4|2388.4|2382.4|2387.6|2381.6|4
1624239340000|2021-06-21 01:35:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1624239350000|2021-06-21 01:35:50|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|2
1624239360000|2021-06-21 01:36:00|2388.1|2382.1|2387.6|2381.6|2388.1|2382.1|2387.6|2381.6|3
1624239380000|2021-06-21 01:36:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624239390000|2021-06-21 01:36:30|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|1
1624239400000|2021-06-21 01:36:40|2388.1|2382.1|2388.3|2382.3|2388.3|2382.3|2388.1|2382.1|2
1624239420000|2021-06-21 01:37:00|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1624239430000|2021-06-21 01:37:10|2387.9|2381.9|2388.1|2382.1|2388.1|2382.1|2387.6|2381.6|5
1624239440000|2021-06-21 01:37:20|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|1
1624239450000|2021-06-21 01:37:30|2388.1|2382.1|2388.4|2382.4|2388.4|2382.4|2388.1|2382.1|2
1624239460000|2021-06-21 01:37:40|2388.1|2382.1|2387.8|2381.8|2388.1|2382.1|2387.8|2381.8|3
1624239480000|2021-06-21 01:38:00|2387.6|2381.6|2387.3|2381.3|2387.6|2381.6|2387.3|2381.3|3
1624239490000|2021-06-21 01:38:10|2387|2381|2386.9|2380.9|2387|2381|2386.9|2380.9|2
1624239500000|2021-06-21 01:38:20|2387.1|2381.1|2387.1|2381.1|2387.4|2381.4|2387.1|2381.1|3
1624239510000|2021-06-21 01:38:30|2386.9|2380.9|2386.8|2380.8|2386.9|2380.9|2386.8|2380.8|2
1624239520000|2021-06-21 01:38:40|2387.8|2381.8|2387.1|2381.1|2387.8|2381.8|2387.1|2381.1|2
1624239560000|2021-06-21 01:39:20|2387|2381|2386.6|2380.6|2387|2381|2386.6|2380.6|2
1624239570000|2021-06-21 01:39:30|2387.3|2381.3|2386.9|2380.9|2387.3|2381.3|2386.9|2380.9|2
1624239580000|2021-06-21 01:39:40|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1624239630000|2021-06-21 01:40:30|2386.8|2380.8|2386.9|2380.9|2386.9|2380.9|2386.8|2380.8|2
1624239640000|2021-06-21 01:40:40|2387.1|2381.1|2388.4|2382.4|2388.4|2382.4|2387.1|2381.1|4
1624239650000|2021-06-21 01:40:50|2388.5|2382.5|2388.5|2382.5|2388.6|2382.6|2388.5|2382.5|3
1624239660000|2021-06-21 01:41:00|2388.3|2382.3|2388.4|2382.4|2388.4|2382.4|2388.3|2382.3|2
1624239670000|2021-06-21 01:41:10|2388.6|2382.6|2389.1|2383.1|2389.1|2383.1|2388.6|2382.6|3
1624239700000|2021-06-21 01:41:40|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624239710000|2021-06-21 01:41:50|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1624239720000|2021-06-21 01:42:00|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|2
1624239730000|2021-06-21 01:42:10|2389.1|2383.1|2389.3|2383.3|2389.3|2383.3|2389.1|2383.1|2
1624239740000|2021-06-21 01:42:20|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1624239760000|2021-06-21 01:42:40|2389|2383|2389|2383|2389|2383|2388.9|2382.9|3
1624239780000|2021-06-21 01:43:00|2388.9|2382.9|2389|2383|2389|2383|2388.9|2382.9|2
1624239790000|2021-06-21 01:43:10|2388.9|2382.9|2388.3|2382.3|2388.9|2382.9|2388.3|2382.3|3
1624239800000|2021-06-21 01:43:20|2388|2382|2387|2381|2388|2382|2387|2381|2
1624239810000|2021-06-21 01:43:30|2387.1|2381.1|2387.1|2381.1|2387.5|2381.5|2387.1|2381.1|3
1624239820000|2021-06-21 01:43:40|2386.9|2380.9|2386.4|2380.4|2386.9|2380.9|2386.4|2380.4|4
1624239840000|2021-06-21 01:44:00|2387.9|2381.9|2387.8|2381.8|2388.1|2382.1|2387.8|2381.8|4
1624239870000|2021-06-21 01:44:30|2387.5|2381.5|2386.4|2380.4|2387.5|2381.5|2386.4|2380.4|3
1624239880000|2021-06-21 01:44:40|2386.1|2380.1|2385.9|2379.9|2386.1|2380.1|2385.9|2379.9|2
1624239890000|2021-06-21 01:44:50|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1624239900000|2021-06-21 01:45:00|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1624239910000|2021-06-21 01:45:10|2385.8|2379.8|2385.1|2379.1|2385.8|2379.8|2385.1|2379.1|3
1624239920000|2021-06-21 01:45:20|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1624239930000|2021-06-21 01:45:30|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2385.1|2379.1|4
1624239940000|2021-06-21 01:45:40|2385.3|2379.3|2384.6|2378.6|2385.3|2379.3|2384.6|2378.6|5
1624239950000|2021-06-21 01:45:50|2384.8|2378.8|2384.6|2378.6|2384.9|2378.9|2384.6|2378.6|3
1624239960000|2021-06-21 01:46:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624239980000|2021-06-21 01:46:20|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.6|2378.6|2
1624239990000|2021-06-21 01:46:30|2384.8|2378.8|2383.1|2377.1|2384.8|2378.8|2383.1|2377.1|4
1624240000000|2021-06-21 01:46:40|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.3|2376.3|3
1624240020000|2021-06-21 01:47:00|2382.8|2376.8|2383.9|2377.9|2384.1|2378.1|2382.8|2376.8|5
1624240040000|2021-06-21 01:47:20|2384|2378|2383.6|2377.6|2384|2378|2383.6|2377.6|5
1624240050000|2021-06-21 01:47:30|2383.4|2377.4|2382.6|2376.6|2383.4|2377.4|2382.6|2376.6|4
1624240060000|2021-06-21 01:47:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624240090000|2021-06-21 01:48:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1624240160000|2021-06-21 01:49:20|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1624240170000|2021-06-21 01:49:30|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624240180000|2021-06-21 01:49:40|2382.8|2376.8|2383.6|2377.6|2383.6|2377.6|2382.8|2376.8|3
1624240190000|2021-06-21 01:49:50|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383|2377|5
1624240200000|2021-06-21 01:50:00|2383.3|2377.3|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|3
1624240210000|2021-06-21 01:50:10|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|4
1624240220000|2021-06-21 01:50:20|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624240230000|2021-06-21 01:50:30|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624240240000|2021-06-21 01:50:40|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1624240280000|2021-06-21 01:51:20|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1624240290000|2021-06-21 01:51:30|2383.5|2377.5|2382.8|2376.8|2383.5|2377.5|2382.8|2376.8|5
1624240310000|2021-06-21 01:51:50|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1624240320000|2021-06-21 01:52:00|2383|2377|2383|2377|2383|2377|2383|2377|1
1624240340000|2021-06-21 01:52:20|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1624240350000|2021-06-21 01:52:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624240370000|2021-06-21 01:52:50|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624240380000|2021-06-21 01:53:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624240400000|2021-06-21 01:53:20|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|2
1624240420000|2021-06-21 01:53:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383|2377|5
1624240430000|2021-06-21 01:53:50|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1624240460000|2021-06-21 01:54:20|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|3
1624240480000|2021-06-21 01:54:40|2383.3|2377.3|2383|2377|2383.3|2377.3|2383|2377|2
1624240490000|2021-06-21 01:54:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383|2377|3
1624240500000|2021-06-21 01:55:00|2383|2377|2383|2377|2383.3|2377.3|2383|2377|3
1624240510000|2021-06-21 01:55:10|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624240520000|2021-06-21 01:55:20|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1624240540000|2021-06-21 01:55:40|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|5
1624240550000|2021-06-21 01:55:50|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1624240560000|2021-06-21 01:56:00|2383.1|2377.1|2383.5|2377.5|2383.5|2377.5|2383.1|2377.1|2
1624240570000|2021-06-21 01:56:10|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624240580000|2021-06-21 01:56:20|2383.9|2377.9|2383.9|2377.9|2384|2378|2383.9|2377.9|3
1624240590000|2021-06-21 01:56:30|2383.6|2377.6|2383.3|2377.3|2383.6|2377.6|2383.3|2377.3|2
1624240610000|2021-06-21 01:56:50|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|3
1624240620000|2021-06-21 01:57:00|2383.3|2377.3|2383|2377|2383.3|2377.3|2383|2377|4
1624240630000|2021-06-21 01:57:10|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1624240640000|2021-06-21 01:57:20|2382.8|2376.8|2382.8|2376.8|2383|2377|2382.6|2376.6|7
1624240650000|2021-06-21 01:57:30|2383|2377|2383.3|2377.3|2383.6|2377.6|2382.9|2376.9|8
1624240660000|2021-06-21 01:57:40|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|4
1624240670000|2021-06-21 01:57:50|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1624240680000|2021-06-21 01:58:00|2383.5|2377.5|2383.6|2377.6|2383.8|2377.8|2383.5|2377.5|3
1624240690000|2021-06-21 01:58:10|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624240700000|2021-06-21 01:58:20|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624240710000|2021-06-21 01:58:30|2383.3|2377.3|2382.5|2376.5|2383.3|2377.3|2382.5|2376.5|3
1624240720000|2021-06-21 01:58:40|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1624240730000|2021-06-21 01:58:50|2382.8|2376.8|2382.5|2376.5|2382.9|2376.9|2382|2376|8
1624240740000|2021-06-21 01:59:00|2382|2376|2381.9|2375.9|2382|2376|2381.9|2375.9|2
1624240750000|2021-06-21 01:59:10|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|6
1624240760000|2021-06-21 01:59:20|2381.9|2375.9|2381.8|2375.8|2382.4|2376.4|2381.4|2375.4|8
1624240780000|2021-06-21 01:59:40|2382|2376|2382|2376|2382.3|2376.3|2381.8|2375.8|6
1624240790000|2021-06-21 01:59:50|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1624240800000|2021-06-21 02:00:00|2381.6|2375.6|2381.4|2375.4|2381.6|2375.6|2381.4|2375.4|4
1624240810000|2021-06-21 02:00:10|2380.9|2374.9|2381.4|2375.4|2381.4|2375.4|2380.5|2374.5|6
1624240840000|2021-06-21 02:00:40|2381.5|2375.5|2381.9|2375.9|2381.9|2375.9|2381.5|2375.5|2
1624240850000|2021-06-21 02:00:50|2382.1|2376.1|2382.3|2376.3|2382.5|2376.5|2382.1|2376.1|4
1624240860000|2021-06-21 02:01:00|2382|2376|2381.4|2375.4|2382|2376|2381.4|2375.4|2
1624240870000|2021-06-21 02:01:10|2381.6|2375.6|2381.8|2375.8|2381.9|2375.9|2381.3|2375.3|8
1624240890000|2021-06-21 02:01:30|2381.6|2375.6|2382.3|2376.3|2382.3|2376.3|2381.5|2375.5|6
1624240900000|2021-06-21 02:01:40|2382.4|2376.4|2382.5|2376.5|2382.8|2376.8|2382.4|2376.4|3
1624240910000|2021-06-21 02:01:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1624240920000|2021-06-21 02:02:00|2382.5|2376.5|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|3
1624240940000|2021-06-21 02:02:20|2382.5|2376.5|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|4
1624240950000|2021-06-21 02:02:30|2382|2376|2382.8|2376.8|2382.8|2376.8|2382|2376|4
1624240960000|2021-06-21 02:02:40|2382.5|2376.5|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|8
1624240990000|2021-06-21 02:03:10|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1624241000000|2021-06-21 02:03:20|2382|2376|2382|2376|2382.3|2376.3|2382|2376|3
1624241020000|2021-06-21 02:03:40|2382.3|2376.3|2382.6|2376.6|2382.6|2376.6|2382.3|2376.3|3
1624241030000|2021-06-21 02:03:50|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1624241040000|2021-06-21 02:04:00|2382.8|2376.8|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|3
1624241060000|2021-06-21 02:04:20|2382.5|2376.5|2383.3|2377.3|2383.3|2377.3|2382.5|2376.5|4
1624241070000|2021-06-21 02:04:30|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1624241080000|2021-06-21 02:04:40|2383|2377|2383.1|2377.1|2383.1|2377.1|2383|2377|2
1624241100000|2021-06-21 02:05:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|6
1624241110000|2021-06-21 02:05:10|2383.1|2377.1|2383|2377|2383.1|2377.1|2383|2377|2
1624241120000|2021-06-21 02:05:20|2383.1|2377.1|2383.1|2377.1|2383.4|2377.4|2383.1|2377.1|3
1624241130000|2021-06-21 02:05:30|2382.9|2376.9|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|2
1624241150000|2021-06-21 02:05:50|2383.3|2377.3|2383.1|2377.1|2383.6|2377.6|2383.1|2377.1|4
1624241160000|2021-06-21 02:06:00|2383.4|2377.4|2383.8|2377.8|2383.8|2377.8|2383.4|2377.4|3
1624241220000|2021-06-21 02:07:00|2383.9|2377.9|2384.8|2378.8|2384.8|2378.8|2383.9|2377.9|2
1624241230000|2021-06-21 02:07:10|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1624241240000|2021-06-21 02:07:20|2385|2379|2385.4|2379.4|2385.4|2379.4|2385|2379|3
1624241270000|2021-06-21 02:07:50|2385.3|2379.3|2384.9|2378.9|2385.3|2379.3|2384.9|2378.9|2
1624241280000|2021-06-21 02:08:00|2385.1|2379.1|2385|2379|2385.1|2379.1|2385|2379|2
1624241290000|2021-06-21 02:08:10|2385.3|2379.3|2385.6|2379.6|2385.6|2379.6|2385.3|2379.3|4
1624241300000|2021-06-21 02:08:20|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1624241310000|2021-06-21 02:08:30|2385|2379|2385.1|2379.1|2385.1|2379.1|2385|2379|2
1624241320000|2021-06-21 02:08:40|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1624241330000|2021-06-21 02:08:50|2385.5|2379.5|2385.6|2379.6|2385.6|2379.6|2385.5|2379.5|2
1624241350000|2021-06-21 02:09:10|2385.9|2379.9|2386|2380|2386.4|2380.4|2385.9|2379.9|4
1624241370000|2021-06-21 02:09:30|2386.1|2380.1|2386.3|2380.3|2386.3|2380.3|2386|2380|4
1624241390000|2021-06-21 02:09:50|2386|2380|2385.9|2379.9|2386|2380|2385.9|2379.9|2
1624241400000|2021-06-21 02:10:00|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1624241420000|2021-06-21 02:10:20|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|3
1624241430000|2021-06-21 02:10:30|2386.9|2380.9|2387.3|2381.3|2387.3|2381.3|2386.9|2380.9|2
1624241440000|2021-06-21 02:10:40|2387.5|2381.5|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|4
1624241450000|2021-06-21 02:10:50|2387.1|2381.1|2387.3|2381.3|2387.3|2381.3|2387.1|2381.1|2
1624241460000|2021-06-21 02:11:00|2387.5|2381.5|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|3
1624241470000|2021-06-21 02:11:10|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1624241480000|2021-06-21 02:11:20|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1624241490000|2021-06-21 02:11:30|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|6
1624241500000|2021-06-21 02:11:40|2387.5|2381.5|2387.3|2381.3|2387.8|2381.8|2387.1|2381.1|5
1624241520000|2021-06-21 02:12:00|2387.5|2381.5|2388.6|2382.6|2388.6|2382.6|2387.5|2381.5|3
1624241530000|2021-06-21 02:12:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1624241540000|2021-06-21 02:12:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1624241610000|2021-06-21 02:13:30|2388.5|2382.5|2387.8|2381.8|2388.5|2382.5|2387.8|2381.8|3
1624241620000|2021-06-21 02:13:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1624241630000|2021-06-21 02:13:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|3
1624241640000|2021-06-21 02:14:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1624241650000|2021-06-21 02:14:10|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1624241660000|2021-06-21 02:14:20|2387.8|2381.8|2387.6|2381.6|2387.8|2381.8|2387.5|2381.5|4
1624241670000|2021-06-21 02:14:30|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1624241690000|2021-06-21 02:14:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.4|2381.4|3
1624241700000|2021-06-21 02:15:00|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1624241750000|2021-06-21 02:15:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624241760000|2021-06-21 02:16:00|2387.8|2381.8|2387.9|2381.9|2387.9|2381.9|2387.8|2381.8|2
1624241770000|2021-06-21 02:16:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624241790000|2021-06-21 02:16:30|2387.6|2381.6|2387.5|2381.5|2387.6|2381.6|2387.5|2381.5|2
1624241820000|2021-06-21 02:17:00|2387.6|2381.6|2387.5|2381.5|2387.6|2381.6|2387.5|2381.5|2
1624241850000|2021-06-21 02:17:30|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1624241900000|2021-06-21 02:18:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624242120000|2021-06-21 02:22:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624242600000|2021-06-21 02:30:00|2388.8|2382.8|2389.1|2383.1|2389.5|2383.5|2388.8|2382.8|5
1624242610000|2021-06-21 02:30:10|2389.3|2383.3|2389|2383|2389.3|2383.3|2388.8|2382.8|4
1624242620000|2021-06-21 02:30:20|2389.3|2383.3|2389.4|2383.4|2389.4|2383.4|2389.3|2383.3|2
1624242630000|2021-06-21 02:30:30|2389.3|2383.3|2388.3|2382.3|2389.3|2383.3|2388.3|2382.3|5
1624242640000|2021-06-21 02:30:40|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|4
1624242650000|2021-06-21 02:30:50|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|5
1624242660000|2021-06-21 02:31:00|2388.6|2382.6|2389|2383|2389|2383|2388.6|2382.6|3
1624242680000|2021-06-21 02:31:20|2388.8|2382.8|2388|2382|2388.8|2382.8|2388|2382|6
1624242690000|2021-06-21 02:31:30|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1624242700000|2021-06-21 02:31:40|2387.4|2381.4|2387.8|2381.8|2387.8|2381.8|2387.4|2381.4|3
1624242710000|2021-06-21 02:31:50|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1624242730000|2021-06-21 02:32:10|2387.4|2381.4|2386.8|2380.8|2387.4|2381.4|2386.4|2380.4|6
1624242740000|2021-06-21 02:32:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624242750000|2021-06-21 02:32:30|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1624242760000|2021-06-21 02:32:40|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1624242780000|2021-06-21 02:33:00|2386|2380|2386.3|2380.3|2386.3|2380.3|2385.9|2379.9|4
1624242790000|2021-06-21 02:33:10|2386|2380|2386|2380|2386|2380|2386|2380|1
1624242800000|2021-06-21 02:33:20|2385.9|2379.9|2385.4|2379.4|2385.9|2379.9|2384.9|2378.9|6
1624242820000|2021-06-21 02:33:40|2385.5|2379.5|2386|2380|2386|2380|2385.5|2379.5|3
1624242830000|2021-06-21 02:33:50|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1624242840000|2021-06-21 02:34:00|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.5|2379.5|3
1624242870000|2021-06-21 02:34:30|2385.5|2379.5|2385.6|2379.6|2385.6|2379.6|2385.5|2379.5|2
1624242880000|2021-06-21 02:34:40|2385.5|2379.5|2384.8|2378.8|2385.5|2379.5|2384.5|2378.5|4
1624242890000|2021-06-21 02:34:50|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1624242920000|2021-06-21 02:35:20|2384.5|2378.5|2384.1|2378.1|2384.5|2378.5|2384.1|2378.1|2
1624242950000|2021-06-21 02:35:50|2384.3|2378.3|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|3
1624242960000|2021-06-21 02:36:00|2384.1|2378.1|2384.3|2378.3|2384.5|2378.5|2384.1|2378.1|4
1624242970000|2021-06-21 02:36:10|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1624243010000|2021-06-21 02:36:50|2384.6|2378.6|2384.8|2378.8|2384.8|2378.8|2384.6|2378.6|2
1624243020000|2021-06-21 02:37:00|2384.6|2378.6|2384.3|2378.3|2384.6|2378.6|2384.3|2378.3|3
1624243030000|2021-06-21 02:37:10|2384.4|2378.4|2384.8|2378.8|2384.8|2378.8|2384.4|2378.4|2
1624243050000|2021-06-21 02:37:30|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1624243100000|2021-06-21 02:38:20|2384.9|2378.9|2385.4|2379.4|2385.4|2379.4|2384.9|2378.9|4
1624243110000|2021-06-21 02:38:30|2385.5|2379.5|2386.9|2380.9|2386.9|2380.9|2385.5|2379.5|6
1624243120000|2021-06-21 02:38:40|2386.4|2380.4|2385.5|2379.5|2386.4|2380.4|2385.3|2379.3|6
1624243130000|2021-06-21 02:38:50|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1624243140000|2021-06-21 02:39:00|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1624243170000|2021-06-21 02:39:30|2384.9|2378.9|2384.8|2378.8|2384.9|2378.9|2384.8|2378.8|2
1624243200000|2021-06-21 02:40:00|2384.5|2378.5|2384.6|2378.6|2384.6|2378.6|2384|2378|4
1624243210000|2021-06-21 02:40:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624243220000|2021-06-21 02:40:20|2385|2379|2385|2379|2385|2379|2384.8|2378.8|3
1624243230000|2021-06-21 02:40:30|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1624243240000|2021-06-21 02:40:40|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624243250000|2021-06-21 02:40:50|2385|2379|2385|2379|2385|2379|2384.8|2378.8|3
1624243260000|2021-06-21 02:41:00|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1624243270000|2021-06-21 02:41:10|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1624243280000|2021-06-21 02:41:20|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|3
1624243320000|2021-06-21 02:42:00|2386.4|2380.4|2386.5|2380.5|2386.5|2380.5|2386.4|2380.4|2
1624243330000|2021-06-21 02:42:10|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|3
1624243350000|2021-06-21 02:42:30|2386|2380|2386|2380|2386|2380|2386|2380|1
1624243380000|2021-06-21 02:43:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1624243420000|2021-06-21 02:43:40|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1624243430000|2021-06-21 02:43:50|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624243440000|2021-06-21 02:44:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1624243450000|2021-06-21 02:44:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624243480000|2021-06-21 02:44:40|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1624243490000|2021-06-21 02:44:50|2387|2381|2387.5|2381.5|2387.5|2381.5|2387|2381|3
1624243500000|2021-06-21 02:45:00|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1624243510000|2021-06-21 02:45:10|2387.9|2381.9|2388.1|2382.1|2388.1|2382.1|2387.9|2381.9|2
1624243520000|2021-06-21 02:45:20|2387.9|2381.9|2388|2382|2388|2382|2387.9|2381.9|2
1624243530000|2021-06-21 02:45:30|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624243540000|2021-06-21 02:45:40|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1624243680000|2021-06-21 02:48:00|2387.5|2381.5|2387.1|2381.1|2387.5|2381.5|2387.1|2381.1|2
1624243690000|2021-06-21 02:48:10|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1624243700000|2021-06-21 02:48:20|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624243750000|2021-06-21 02:49:10|2387.4|2381.4|2387.1|2381.1|2387.4|2381.4|2387.1|2381.1|2
1624243760000|2021-06-21 02:49:20|2387|2381|2386.9|2380.9|2387|2381|2386.9|2380.9|2
1624243790000|2021-06-21 02:49:50|2387|2381|2387.5|2381.5|2387.5|2381.5|2387|2381|2
1624243800000|2021-06-21 02:50:00|2387.8|2381.8|2387.6|2381.6|2387.8|2381.8|2387.6|2381.6|2
1624243820000|2021-06-21 02:50:20|2387.5|2381.5|2387.4|2381.4|2387.5|2381.5|2387.4|2381.4|2
1624243840000|2021-06-21 02:50:40|2387.6|2381.6|2387.1|2381.1|2387.6|2381.6|2387.1|2381.1|2
1624243880000|2021-06-21 02:51:20|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|1
1624243910000|2021-06-21 02:51:50|2386.8|2380.8|2385.8|2379.8|2386.8|2380.8|2385.8|2379.8|2
1624243930000|2021-06-21 02:52:10|2386|2380|2386.9|2380.9|2387|2381|2386|2380|6
1624243960000|2021-06-21 02:52:40|2386.8|2380.8|2387.1|2381.1|2387.1|2381.1|2386.8|2380.8|2
1624243970000|2021-06-21 02:52:50|2387.3|2381.3|2387.1|2381.1|2388|2382|2387.1|2381.1|6
1624243980000|2021-06-21 02:53:00|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1624243990000|2021-06-21 02:53:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624244050000|2021-06-21 02:54:10|2386.3|2380.3|2385|2379|2386.3|2380.3|2385|2379|3
1624244100000|2021-06-21 02:55:00|2384.9|2378.9|2384.4|2378.4|2384.9|2378.9|2384.3|2378.3|3
1624244110000|2021-06-21 02:55:10|2384.6|2378.6|2384.8|2378.8|2384.8|2378.8|2384.6|2378.6|2
1624244150000|2021-06-21 02:55:50|2384.9|2378.9|2384.6|2378.6|2384.9|2378.9|2384.6|2378.6|2
1624244160000|2021-06-21 02:56:00|2384.9|2378.9|2385|2379|2385|2379|2384.9|2378.9|2
1624244170000|2021-06-21 02:56:10|2385.3|2379.3|2385.8|2379.8|2386.3|2380.3|2385.3|2379.3|3
1624244190000|2021-06-21 02:56:30|2386|2380|2386.1|2380.1|2386.1|2380.1|2386|2380|2
1624244200000|2021-06-21 02:56:40|2387.6|2381.6|2386.8|2380.8|2387.6|2381.6|2386|2380|7
1624244210000|2021-06-21 02:56:50|2386.6|2380.6|2386.5|2380.5|2386.6|2380.6|2386.5|2380.5|2
1624244260000|2021-06-21 02:57:40|2386.3|2380.3|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|2
1624244290000|2021-06-21 02:58:10|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1624244330000|2021-06-21 02:58:50|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|2
1624244340000|2021-06-21 02:59:00|2385|2379|2385.4|2379.4|2385.4|2379.4|2385|2379|3
1624244350000|2021-06-21 02:59:10|2385.1|2379.1|2385.9|2379.9|2386|2380|2385.1|2379.1|3
1624244360000|2021-06-21 02:59:20|2386.1|2380.1|2385.5|2379.5|2386.1|2380.1|2385.1|2379.1|4
1624244390000|2021-06-21 02:59:50|2385.8|2379.8|2386.4|2380.4|2386.4|2380.4|2385.8|2379.8|2
1624244400000|2021-06-21 03:00:00|2386.6|2380.6|2386.3|2380.3|2386.6|2380.6|2386.3|2380.3|4
1624244410000|2021-06-21 03:00:10|2386|2380|2386|2380|2386|2380|2386|2380|1
1624244420000|2021-06-21 03:00:20|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1624244430000|2021-06-21 03:00:30|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1624244440000|2021-06-21 03:00:40|2385|2379|2385|2379|2385|2379|2385|2379|1
1624244450000|2021-06-21 03:00:50|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1624244470000|2021-06-21 03:01:10|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|5
1624244480000|2021-06-21 03:01:20|2384.3|2378.3|2384.4|2378.4|2384.4|2378.4|2384.3|2378.3|2
1624244490000|2021-06-21 03:01:30|2384.6|2378.6|2385.1|2379.1|2385.1|2379.1|2384.6|2378.6|2
1624244500000|2021-06-21 03:01:40|2385.4|2379.4|2386|2380|2386|2380|2385.1|2379.1|3
1624244510000|2021-06-21 03:01:50|2385.9|2379.9|2385.1|2379.1|2385.9|2379.9|2385.1|2379.1|2
1624244520000|2021-06-21 03:02:00|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1624244560000|2021-06-21 03:02:40|2385.3|2379.3|2384.9|2378.9|2385.3|2379.3|2384.9|2378.9|3
1624244580000|2021-06-21 03:03:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1624244590000|2021-06-21 03:03:10|2384.6|2378.6|2384.4|2378.4|2384.6|2378.6|2384.3|2378.3|4
1624244600000|2021-06-21 03:03:20|2384.5|2378.5|2384.6|2378.6|2384.6|2378.6|2384.5|2378.5|2
1624244620000|2021-06-21 03:03:40|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1624244630000|2021-06-21 03:03:50|2385|2379|2385|2379|2385|2379|2385|2379|1
1624244650000|2021-06-21 03:04:10|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1624244680000|2021-06-21 03:04:40|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1624244690000|2021-06-21 03:04:50|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|1
1624244700000|2021-06-21 03:05:00|2384.3|2378.3|2384.1|2378.1|2384.3|2378.3|2384|2378|3
1624244710000|2021-06-21 03:05:10|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1624244720000|2021-06-21 03:05:20|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|3
1624244740000|2021-06-21 03:05:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624244750000|2021-06-21 03:05:50|2383.1|2377.1|2382.9|2376.9|2383.3|2377.3|2382.9|2376.9|6
1624244770000|2021-06-21 03:06:10|2383.1|2377.1|2383.4|2377.4|2383.4|2377.4|2383.1|2377.1|2
1624244780000|2021-06-21 03:06:20|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1624244810000|2021-06-21 03:06:50|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1624244820000|2021-06-21 03:07:00|2383.9|2377.9|2384|2378|2384|2378|2383.9|2377.9|2
1624244830000|2021-06-21 03:07:10|2384.3|2378.3|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|4
1624244860000|2021-06-21 03:07:40|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624244930000|2021-06-21 03:08:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624244940000|2021-06-21 03:09:00|2385.1|2379.1|2384.8|2378.8|2385.1|2379.1|2384.8|2378.8|2
1624244950000|2021-06-21 03:09:10|2385.1|2379.1|2384.8|2378.8|2385.1|2379.1|2384.8|2378.8|2
1624244960000|2021-06-21 03:09:20|2384.6|2378.6|2384.5|2378.5|2384.6|2378.6|2384.5|2378.5|2
1624244990000|2021-06-21 03:09:50|2384.3|2378.3|2383.9|2377.9|2384.3|2378.3|2383.9|2377.9|2
1624245000000|2021-06-21 03:10:00|2384|2378|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|5
1624245010000|2021-06-21 03:10:10|2382.8|2376.8|2382.6|2376.6|2382.8|2376.8|2382.6|2376.6|2
1624245020000|2021-06-21 03:10:20|2382.4|2376.4|2382.3|2376.3|2382.4|2376.4|2382.3|2376.3|2
1624245030000|2021-06-21 03:10:30|2382.4|2376.4|2383.4|2377.4|2383.4|2377.4|2382.4|2376.4|3
1624245040000|2021-06-21 03:10:40|2383.6|2377.6|2383.9|2377.9|2384|2378|2383.6|2377.6|4
1624245050000|2021-06-21 03:10:50|2384.1|2378.1|2383.9|2377.9|2384.3|2378.3|2383.9|2377.9|3
1624245060000|2021-06-21 03:11:00|2384|2378|2384.1|2378.1|2384.3|2378.3|2384|2378|3
1624245070000|2021-06-21 03:11:10|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1624245080000|2021-06-21 03:11:20|2384|2378|2384|2378|2384|2378|2384|2378|1
1624245100000|2021-06-21 03:11:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624245110000|2021-06-21 03:11:50|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|4
1624245120000|2021-06-21 03:12:00|2383.6|2377.6|2383.8|2377.8|2383.8|2377.8|2383.6|2377.6|4
1624245130000|2021-06-21 03:12:10|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1624245140000|2021-06-21 03:12:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624245150000|2021-06-21 03:12:30|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1624245160000|2021-06-21 03:12:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624245190000|2021-06-21 03:13:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624245220000|2021-06-21 03:13:40|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1624245230000|2021-06-21 03:13:50|2383.1|2377.1|2383.1|2377.1|2383.4|2377.4|2383.1|2377.1|3
1624245240000|2021-06-21 03:14:00|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.6|2376.6|3
1624245250000|2021-06-21 03:14:10|2383|2377|2383|2377|2383|2377|2383|2377|1
1624245260000|2021-06-21 03:14:20|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1624245300000|2021-06-21 03:15:00|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1624245330000|2021-06-21 03:15:30|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1624245350000|2021-06-21 03:15:50|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1624245410000|2021-06-21 03:16:50|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1624245420000|2021-06-21 03:17:00|2381.4|2375.4|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|2
1624245450000|2021-06-21 03:17:30|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1624245490000|2021-06-21 03:18:10|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1624245500000|2021-06-21 03:18:20|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1624245510000|2021-06-21 03:18:30|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1624245520000|2021-06-21 03:18:40|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1624245530000|2021-06-21 03:18:50|2382.4|2376.4|2381.6|2375.6|2382.4|2376.4|2381.6|2375.6|2
1624245540000|2021-06-21 03:19:00|2381.8|2375.8|2381.4|2375.4|2381.8|2375.8|2381.4|2375.4|3
1624245560000|2021-06-21 03:19:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1624245570000|2021-06-21 03:19:30|2381.1|2375.1|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|2
1624245580000|2021-06-21 03:19:40|2381.1|2375.1|2381|2375|2381.1|2375.1|2381|2375|2
1624245590000|2021-06-21 03:19:50|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1624245630000|2021-06-21 03:20:30|2381|2375|2380.9|2374.9|2381|2375|2380.9|2374.9|2
1624245650000|2021-06-21 03:20:50|2381.1|2375.1|2380.9|2374.9|2381.1|2375.1|2380.9|2374.9|2
1624245660000|2021-06-21 03:21:00|2381.1|2375.1|2380.9|2374.9|2381.1|2375.1|2380.9|2374.9|2
1624245670000|2021-06-21 03:21:10|2381|2375|2380.9|2374.9|2381|2375|2380.9|2374.9|4
1624245700000|2021-06-21 03:21:40|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1624245710000|2021-06-21 03:21:50|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|4
1624245720000|2021-06-21 03:22:00|2381.1|2375.1|2381.3|2375.3|2381.3|2375.3|2381.1|2375.1|2
1624245730000|2021-06-21 03:22:10|2381.1|2375.1|2381.3|2375.3|2381.3|2375.3|2381.1|2375.1|4
1624245750000|2021-06-21 03:22:30|2381.1|2375.1|2381.3|2375.3|2381.3|2375.3|2381.1|2375.1|4
1624245770000|2021-06-21 03:22:50|2381.1|2375.1|2381.1|2375.1|2381.3|2375.3|2381.1|2375.1|3
1624245800000|2021-06-21 03:23:20|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1624245860000|2021-06-21 03:24:20|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1624245890000|2021-06-21 03:24:50|2382|2376|2382.8|2376.8|2382.8|2376.8|2382|2376|2
1624245900000|2021-06-21 03:25:00|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1624245910000|2021-06-21 03:25:10|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1624245920000|2021-06-21 03:25:20|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624245940000|2021-06-21 03:25:40|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|2
1624245950000|2021-06-21 03:25:50|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1624245970000|2021-06-21 03:26:10|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1624245990000|2021-06-21 03:26:30|2383.9|2377.9|2383.5|2377.5|2383.9|2377.9|2383.5|2377.5|3
1624246010000|2021-06-21 03:26:50|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|3
1624246020000|2021-06-21 03:27:00|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1624246030000|2021-06-21 03:27:10|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1624246040000|2021-06-21 03:27:20|2383|2377|2383|2377|2383|2377|2383|2377|1
1624246050000|2021-06-21 03:27:30|2382.9|2376.9|2383|2377|2383|2377|2382.9|2376.9|2
1624246060000|2021-06-21 03:27:40|2382.9|2376.9|2383|2377|2383|2377|2382.9|2376.9|2
1624246110000|2021-06-21 03:28:30|2383.3|2377.3|2384|2378|2384|2378|2383.3|2377.3|4
1624246140000|2021-06-21 03:29:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624246150000|2021-06-21 03:29:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1624246160000|2021-06-21 03:29:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1624246180000|2021-06-21 03:29:40|2384.9|2378.9|2385|2379|2385.8|2379.8|2384.9|2378.9|5
1624246190000|2021-06-21 03:29:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|3
1624246200000|2021-06-21 03:30:00|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1624246210000|2021-06-21 03:30:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624246230000|2021-06-21 03:30:30|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|2
1624246280000|2021-06-21 03:31:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624246290000|2021-06-21 03:31:30|2384|2378|2384|2378|2384|2378|2384|2378|1
1624246310000|2021-06-21 03:31:50|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1624246380000|2021-06-21 03:33:00|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624246670000|2021-06-21 03:37:50|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1624246750000|2021-06-21 03:39:10|2384.1|2378.1|2384.3|2378.3|2384.3|2378.3|2384.1|2378.1|2
1624246760000|2021-06-21 03:39:20|2384|2378|2384|2378|2384|2378|2384|2378|1
1624246810000|2021-06-21 03:40:10|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624246870000|2021-06-21 03:41:10|2384|2378|2384|2378|2384|2378|2384|2378|1
1624246900000|2021-06-21 03:41:40|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624246950000|2021-06-21 03:42:30|2384.1|2378.1|2384|2378|2384.1|2378.1|2384|2378|2
1624246970000|2021-06-21 03:42:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1624247280000|2021-06-21 03:48:00|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624247320000|2021-06-21 03:48:40|2383.3|2377.3|2382.5|2376.5|2383.3|2377.3|2382.5|2376.5|2
1624247550000|2021-06-21 03:52:30|2383.5|2377.5|2383.5|2377.5|2383.9|2377.9|2383.5|2377.5|3
1624247610000|2021-06-21 03:53:30|2383.3|2377.3|2383|2377|2383.3|2377.3|2383|2377|2
1624247960000|2021-06-21 03:59:20|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1624248010000|2021-06-21 04:00:10|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1624248420000|2021-06-21 04:07:00|2382.3|2376.3|2383|2377|2383.4|2377.4|2382.3|2376.3|4
1624248640000|2021-06-21 04:10:40|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1624248660000|2021-06-21 04:11:00|2382.8|2376.8|2382.6|2376.6|2382.8|2376.8|2382.6|2376.6|2
1624248720000|2021-06-21 04:12:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1624248840000|2021-06-21 04:14:00|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|2
1624249020000|2021-06-21 04:17:00|2381.9|2375.9|2382|2376|2382.5|2376.5|2381.9|2375.9|4
1624249100000|2021-06-21 04:18:20|2381.8|2375.8|2381.6|2375.6|2381.8|2375.8|2381.6|2375.6|2
1624249170000|2021-06-21 04:19:30|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1624249190000|2021-06-21 04:19:50|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1624249340000|2021-06-21 04:22:20|2380.9|2374.9|2380.6|2374.6|2380.9|2374.9|2380.6|2374.6|2
1624249500000|2021-06-21 04:25:00|2381.3|2375.3|2382|2376|2382.1|2376.1|2381.3|2375.3|3
1624249540000|2021-06-21 04:25:40|2381.9|2375.9|2381.6|2375.6|2381.9|2375.9|2381.6|2375.6|2
1624249560000|2021-06-21 04:26:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1624249570000|2021-06-21 04:26:10|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1624249620000|2021-06-21 04:27:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1624249650000|2021-06-21 04:27:30|2381.4|2375.4|2380.9|2374.9|2381.4|2375.4|2380.9|2374.9|2
1624249790000|2021-06-21 04:29:50|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1624249980000|2021-06-21 04:33:00|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1624250030000|2021-06-21 04:33:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1624250370000|2021-06-21 04:39:30|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|2
1624250380000|2021-06-21 04:39:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1624250430000|2021-06-21 04:40:30|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1624250460000|2021-06-21 04:41:00|2380.6|2374.6|2380.5|2374.5|2380.6|2374.6|2380.5|2374.5|2
1624250570000|2021-06-21 04:42:50|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1624250740000|2021-06-21 04:45:40|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|2
1624251070000|2021-06-21 04:51:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1624251210000|2021-06-21 04:53:30|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1624251420000|2021-06-21 04:57:00|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1624251440000|2021-06-21 04:57:20|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1624251490000|2021-06-21 04:58:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1624251620000|2021-06-21 05:00:20|2380.3|2374.3|2380|2374|2380.3|2374.3|2380|2374|2
1624251730000|2021-06-21 05:02:10|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1624251780000|2021-06-21 05:03:00|2380.4|2374.4|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|2
1624251790000|2021-06-21 05:03:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1624251860000|2021-06-21 05:04:20|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1624251910000|2021-06-21 05:05:10|2380|2374|2380|2374|2380|2374|2380|2374|1
1624252050000|2021-06-21 05:07:30|2379.6|2373.6|2379.8|2373.8|2379.8|2373.8|2379.6|2373.6|2
1624252130000|2021-06-21 05:08:50|2380|2374|2380|2374|2380|2374|2380|2374|1
1624252160000|2021-06-21 05:09:20|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1624252190000|2021-06-21 05:09:50|2379.6|2373.6|2380.1|2374.1|2380.1|2374.1|2379.6|2373.6|2
1624252350000|2021-06-21 05:12:30|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1624252550000|2021-06-21 05:15:50|2380.3|2374.3|2380.1|2374.1|2380.3|2374.3|2379.9|2373.9|3
1624252560000|2021-06-21 05:16:00|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1624252570000|2021-06-21 05:16:10|2380.6|2374.6|2380.3|2374.3|2380.6|2374.6|2380.3|2374.3|2
1624252590000|2021-06-21 05:16:30|2380|2374|2379.9|2373.9|2380|2374|2379.8|2373.8|3
1624252640000|2021-06-21 05:17:20|2380.3|2374.3|2379.9|2373.9|2380.3|2374.3|2379.9|2373.9|2
1624252650000|2021-06-21 05:17:30|2380.3|2374.3|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|2
1624252700000|2021-06-21 05:18:20|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1624252770000|2021-06-21 05:19:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1624252810000|2021-06-21 05:20:10|2380.3|2374.3|2380.1|2374.1|2380.3|2374.3|2380.1|2374.1|2
1624252970000|2021-06-21 05:22:50|2379.9|2373.9|2379.8|2373.8|2379.9|2373.9|2379.8|2373.8|2
1624252990000|2021-06-21 05:23:10|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1624253260000|2021-06-21 05:27:40|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378.8|2372.8|2
1624253340000|2021-06-21 05:29:00|2378.5|2372.5|2377.5|2371.5|2378.5|2372.5|2377.5|2371.5|3
1624253390000|2021-06-21 05:29:50|2377.3|2371.3|2376.9|2370.9|2377.3|2371.3|2376.9|2370.9|2
1624253400000|2021-06-21 05:30:00|2377.3|2371.3|2375.8|2369.8|2377.3|2371.3|2375.8|2369.8|11
1624253410000|2021-06-21 05:30:10|2375.9|2369.9|2376.4|2370.4|2376.4|2370.4|2375.4|2369.4|8
1624253420000|2021-06-21 05:30:20|2376.1|2370.1|2377|2371|2377|2371|2375.9|2369.9|11
1624253430000|2021-06-21 05:30:30|2376.9|2370.9|2376.4|2370.4|2376.9|2370.9|2376.4|2370.4|4
1624253440000|2021-06-21 05:30:40|2376.1|2370.1|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|4
1624253450000|2021-06-21 05:30:50|2375.6|2369.6|2376.1|2370.1|2376.3|2370.3|2375.6|2369.6|6
1624253460000|2021-06-21 05:31:00|2375.9|2369.9|2374.8|2368.8|2375.9|2369.9|2374.8|2368.8|8
1624253470000|2021-06-21 05:31:10|2375|2369|2374.8|2368.8|2375.1|2369.1|2374.8|2368.8|4
1624253490000|2021-06-21 05:31:30|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1624253510000|2021-06-21 05:31:50|2374.5|2368.5|2374.4|2368.4|2374.5|2368.5|2374.4|2368.4|2
1624253550000|2021-06-21 05:32:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624253560000|2021-06-21 05:32:40|2374.4|2368.4|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|5
1624253590000|2021-06-21 05:33:10|2374.8|2368.8|2374.6|2368.6|2375.1|2369.1|2374.6|2368.6|4
1624253600000|2021-06-21 05:33:20|2374.9|2368.9|2375.1|2369.1|2375.3|2369.3|2374.9|2368.9|3
1624253620000|2021-06-21 05:33:40|2374.9|2368.9|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|6
1624253640000|2021-06-21 05:34:00|2374.4|2368.4|2374.3|2368.3|2374.4|2368.4|2374.3|2368.3|2
1624253650000|2021-06-21 05:34:10|2374|2368|2373.6|2367.6|2374|2368|2373.6|2367.6|2
1624253670000|2021-06-21 05:34:30|2373.8|2367.8|2374.4|2368.4|2374.4|2368.4|2373.6|2367.6|4
1624253680000|2021-06-21 05:34:40|2374.1|2368.1|2374.3|2368.3|2374.3|2368.3|2374.1|2368.1|2
1624253690000|2021-06-21 05:34:50|2374.6|2368.6|2374.9|2368.9|2374.9|2368.9|2374.6|2368.6|4
1624253700000|2021-06-21 05:35:00|2374.6|2368.6|2374.1|2368.1|2374.6|2368.6|2374.1|2368.1|3
1624253710000|2021-06-21 05:35:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624253720000|2021-06-21 05:35:20|2374.1|2368.1|2373.9|2367.9|2374.1|2368.1|2373.8|2367.8|4
1624253730000|2021-06-21 05:35:30|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374|2368|3
1624253740000|2021-06-21 05:35:40|2374.3|2368.3|2374.9|2368.9|2375.1|2369.1|2374.3|2368.3|4
1624253750000|2021-06-21 05:35:50|2375.3|2369.3|2375.1|2369.1|2375.6|2369.6|2374.9|2368.9|7
1624253770000|2021-06-21 05:36:10|2374.9|2368.9|2375|2369|2375.1|2369.1|2374.9|2368.9|3
1624253780000|2021-06-21 05:36:20|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1624253840000|2021-06-21 05:37:20|2375.3|2369.3|2375.3|2369.3|2376.3|2370.3|2375.3|2369.3|6
1624253850000|2021-06-21 05:37:30|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1624253870000|2021-06-21 05:37:50|2375.3|2369.3|2376|2370|2376|2370|2375.3|2369.3|6
1624253890000|2021-06-21 05:38:10|2376.3|2370.3|2376.3|2370.3|2377|2371|2376|2370|6
1624253900000|2021-06-21 05:38:20|2376.4|2370.4|2376.5|2370.5|2376.5|2370.5|2376.4|2370.4|2
1624253910000|2021-06-21 05:38:30|2376.8|2370.8|2376.4|2370.4|2376.8|2370.8|2376.3|2370.3|4
1624253920000|2021-06-21 05:38:40|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1624253960000|2021-06-21 05:39:20|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1624253980000|2021-06-21 05:39:40|2375.4|2369.4|2375|2369|2375.4|2369.4|2375|2369|2
1624254000000|2021-06-21 05:40:00|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|3
1624254020000|2021-06-21 05:40:20|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624254040000|2021-06-21 05:40:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1624254070000|2021-06-21 05:41:10|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1624254100000|2021-06-21 05:41:40|2374|2368|2374|2368|2374|2368|2373.5|2367.5|4
1624254110000|2021-06-21 05:41:50|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624254140000|2021-06-21 05:42:20|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|1
1624254150000|2021-06-21 05:42:30|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1624254160000|2021-06-21 05:42:40|2374.3|2368.3|2374.3|2368.3|2374.6|2368.6|2374.3|2368.3|3
1624254180000|2021-06-21 05:43:00|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1624254300000|2021-06-21 05:45:00|2373.5|2367.5|2372.6|2366.6|2373.5|2367.5|2372.5|2366.5|3
1624254310000|2021-06-21 05:45:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624254330000|2021-06-21 05:45:30|2372.3|2366.3|2372|2366|2372.3|2366.3|2371.9|2365.9|4
1624254340000|2021-06-21 05:45:40|2371.4|2365.4|2371.3|2365.3|2371.4|2365.4|2371.3|2365.3|2
1624254350000|2021-06-21 05:45:50|2370.9|2364.9|2369.1|2363.1|2370.9|2364.9|2369.1|2363.1|3
1624254360000|2021-06-21 05:46:00|2368.9|2362.9|2368.8|2362.8|2368.9|2362.9|2368.8|2362.8|2
1624254370000|2021-06-21 05:46:10|2369|2363|2368.9|2362.9|2369|2363|2368.9|2362.9|2
1624254380000|2021-06-21 05:46:20|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.4|2362.4|4
1624254390000|2021-06-21 05:46:30|2369|2363|2369|2363|2369|2363|2369|2363|1
1624254400000|2021-06-21 05:46:40|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|2
1624254420000|2021-06-21 05:47:00|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.8|2362.8|4
1624254430000|2021-06-21 05:47:10|2369|2363|2369.1|2363.1|2369.1|2363.1|2369|2363|2
1624254440000|2021-06-21 05:47:20|2369.4|2363.4|2370.1|2364.1|2370.1|2364.1|2369.4|2363.4|4
1624254450000|2021-06-21 05:47:30|2370.3|2364.3|2370.9|2364.9|2370.9|2364.9|2370.3|2364.3|5
1624254460000|2021-06-21 05:47:40|2371.1|2365.1|2371.5|2365.5|2371.6|2365.6|2371.1|2365.1|4
1624254470000|2021-06-21 05:47:50|2371.4|2365.4|2370.6|2364.6|2371.4|2365.4|2370.6|2364.6|3
1624254480000|2021-06-21 05:48:00|2370.5|2364.5|2370.4|2364.4|2370.5|2364.5|2370.4|2364.4|2
1624254490000|2021-06-21 05:48:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2369.9|2363.9|3
1624254510000|2021-06-21 05:48:30|2370.5|2364.5|2371|2365|2371|2365|2370.5|2364.5|4
1624254520000|2021-06-21 05:48:40|2371.1|2365.1|2371.9|2365.9|2371.9|2365.9|2371.1|2365.1|3
1624254530000|2021-06-21 05:48:50|2372.1|2366.1|2372.3|2366.3|2372.3|2366.3|2371.9|2365.9|4
1624254540000|2021-06-21 05:49:00|2372|2366|2372|2366|2372|2366|2372|2366|1
1624254550000|2021-06-21 05:49:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624254580000|2021-06-21 05:49:40|2372.1|2366.1|2371.8|2365.8|2372.1|2366.1|2371.8|2365.8|3
1624254590000|2021-06-21 05:49:50|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1624254610000|2021-06-21 05:50:10|2370.8|2364.8|2370.4|2364.4|2370.8|2364.8|2370.4|2364.4|2
1624254620000|2021-06-21 05:50:20|2370.1|2364.1|2369.9|2363.9|2370.1|2364.1|2369.9|2363.9|2
1624254630000|2021-06-21 05:50:30|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1624254650000|2021-06-21 05:50:50|2370.6|2364.6|2370.8|2364.8|2370.8|2364.8|2370.6|2364.6|2
1624254660000|2021-06-21 05:51:00|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1624254680000|2021-06-21 05:51:20|2370.1|2364.1|2370.3|2364.3|2370.3|2364.3|2369.9|2363.9|4
1624254690000|2021-06-21 05:51:30|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1624254700000|2021-06-21 05:51:40|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624254720000|2021-06-21 05:52:00|2369.6|2363.6|2369.9|2363.9|2369.9|2363.9|2369.6|2363.6|2
1624254730000|2021-06-21 05:52:10|2370.1|2364.1|2370.3|2364.3|2370.3|2364.3|2370.1|2364.1|2
1624254740000|2021-06-21 05:52:20|2370.5|2364.5|2370.9|2364.9|2370.9|2364.9|2370.5|2364.5|3
1624254750000|2021-06-21 05:52:30|2371|2365|2370.9|2364.9|2371.4|2365.4|2370.9|2364.9|4
1624254760000|2021-06-21 05:52:40|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|11
1624254770000|2021-06-21 05:52:50|2370|2364|2370.3|2364.3|2370.3|2364.3|2369.9|2363.9|3
1624254780000|2021-06-21 05:53:00|2370.4|2364.4|2370.8|2364.8|2371.4|2365.4|2370.3|2364.3|7
1624254790000|2021-06-21 05:53:10|2371.1|2365.1|2372.4|2366.4|2372.4|2366.4|2370.6|2364.6|12
1624254800000|2021-06-21 05:53:20|2371.9|2365.9|2372.3|2366.3|2372.3|2366.3|2371.9|2365.9|2
1624254810000|2021-06-21 05:53:30|2372.6|2366.6|2372.3|2366.3|2372.6|2366.6|2372.1|2366.1|3
1624254820000|2021-06-21 05:53:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|3
1624254830000|2021-06-21 05:53:50|2372.3|2366.3|2372|2366|2372.3|2366.3|2371.8|2365.8|6
1624254840000|2021-06-21 05:54:00|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|3
1624254850000|2021-06-21 05:54:10|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1624254860000|2021-06-21 05:54:20|2370.4|2364.4|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|3
1624254870000|2021-06-21 05:54:30|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|5
1624254880000|2021-06-21 05:54:40|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1624254890000|2021-06-21 05:54:50|2370|2364|2370|2364|2370.1|2364.1|2370|2364|3
1624254900000|2021-06-21 05:55:00|2369.8|2363.8|2369.9|2363.9|2369.9|2363.9|2369.8|2363.8|2
1624254960000|2021-06-21 05:56:00|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|1
1624254990000|2021-06-21 05:56:30|2370.3|2364.3|2371|2365|2371|2365|2370.3|2364.3|2
1624255000000|2021-06-21 05:56:40|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1624255010000|2021-06-21 05:56:50|2371.1|2365.1|2371.3|2365.3|2371.3|2365.3|2371.1|2365.1|2
1624255030000|2021-06-21 05:57:10|2371.5|2365.5|2371.6|2365.6|2371.6|2365.6|2371.5|2365.5|2
1624255060000|2021-06-21 05:57:40|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624255080000|2021-06-21 05:58:00|2371.4|2365.4|2371|2365|2371.4|2365.4|2371|2365|2
1624255090000|2021-06-21 05:58:10|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|3
1624255100000|2021-06-21 05:58:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624255130000|2021-06-21 05:58:50|2371.1|2365.1|2370.8|2364.8|2371.1|2365.1|2370.8|2364.8|2
1624255140000|2021-06-21 05:59:00|2370.4|2364.4|2370.5|2364.5|2370.5|2364.5|2370.4|2364.4|2
1624255150000|2021-06-21 05:59:10|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624255160000|2021-06-21 05:59:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624255180000|2021-06-21 05:59:40|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1624255200000|2021-06-21 06:00:00|2371.3|2365.3|2372.6|2366.6|2372.6|2366.6|2371.3|2365.3|7
1624255210000|2021-06-21 06:00:10|2372.9|2366.9|2372.6|2366.6|2372.9|2366.9|2372.6|2366.6|6
1624255230000|2021-06-21 06:00:30|2372.9|2366.9|2372.8|2366.8|2373.1|2367.1|2372.6|2366.6|6
1624255240000|2021-06-21 06:00:40|2372.5|2366.5|2372.8|2366.8|2373.1|2367.1|2372.3|2366.3|8
1624255250000|2021-06-21 06:00:50|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624255260000|2021-06-21 06:01:00|2373.8|2367.8|2373.8|2367.8|2374.3|2368.3|2373.6|2367.6|6
1624255270000|2021-06-21 06:01:10|2374|2368|2373.8|2367.8|2374.1|2368.1|2373.8|2367.8|4
1624255280000|2021-06-21 06:01:20|2373.9|2367.9|2373.4|2367.4|2373.9|2367.9|2373.4|2367.4|2
1624255290000|2021-06-21 06:01:30|2373.5|2367.5|2374.1|2368.1|2374.1|2368.1|2373.5|2367.5|4
1624255300000|2021-06-21 06:01:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624255310000|2021-06-21 06:01:50|2374.1|2368.1|2373.8|2367.8|2374.1|2368.1|2373.8|2367.8|4
1624255320000|2021-06-21 06:02:00|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2372.8|2366.8|9
1624255340000|2021-06-21 06:02:20|2373.1|2367.1|2372.3|2366.3|2373.1|2367.1|2372.3|2366.3|4
1624255350000|2021-06-21 06:02:30|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624255360000|2021-06-21 06:02:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624255370000|2021-06-21 06:02:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.3|2366.3|4
1624255380000|2021-06-21 06:03:00|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372.1|2366.1|8
1624255390000|2021-06-21 06:03:10|2372.1|2366.1|2373.3|2367.3|2373.3|2367.3|2372.1|2366.1|8
1624255400000|2021-06-21 06:03:20|2373|2367|2372.6|2366.6|2373|2367|2372.5|2366.5|4
1624255410000|2021-06-21 06:03:30|2372.5|2366.5|2372.1|2366.1|2372.5|2366.5|2372.1|2366.1|2
1624255420000|2021-06-21 06:03:40|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624255430000|2021-06-21 06:03:50|2372|2366|2372.3|2366.3|2372.8|2366.8|2372|2366|7
1624255440000|2021-06-21 06:04:00|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|4
1624255450000|2021-06-21 06:04:10|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|5
1624255460000|2021-06-21 06:04:20|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372|2366|6
1624255470000|2021-06-21 06:04:30|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1624255480000|2021-06-21 06:04:40|2372|2366|2372.1|2366.1|2372.3|2366.3|2371.8|2365.8|8
1624255490000|2021-06-21 06:04:50|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|4
1624255500000|2021-06-21 06:05:00|2372|2366|2371.5|2365.5|2372|2366|2371.5|2365.5|3
1624255510000|2021-06-21 06:05:10|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624255520000|2021-06-21 06:05:20|2371.9|2365.9|2372|2366|2372.3|2366.3|2371.9|2365.9|3
1624255530000|2021-06-21 06:05:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624255540000|2021-06-21 06:05:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624255550000|2021-06-21 06:05:50|2372.8|2366.8|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|7
1624255560000|2021-06-21 06:06:00|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372|2366|7
1624255570000|2021-06-21 06:06:10|2372.3|2366.3|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|3
1624255580000|2021-06-21 06:06:20|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1624255590000|2021-06-21 06:06:30|2372.5|2366.5|2372.9|2366.9|2372.9|2366.9|2372.5|2366.5|3
1624255600000|2021-06-21 06:06:40|2372.8|2366.8|2373.4|2367.4|2373.5|2367.5|2372.8|2366.8|6
1624255610000|2021-06-21 06:06:50|2373.3|2367.3|2373.1|2367.1|2373.3|2367.3|2373.1|2367.1|2
1624255620000|2021-06-21 06:07:00|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1624255630000|2021-06-21 06:07:10|2373|2367|2373|2367|2373|2367|2373|2367|1
1624255650000|2021-06-21 06:07:30|2372.8|2366.8|2372.6|2366.6|2372.8|2366.8|2372.6|2366.6|2
1624255660000|2021-06-21 06:07:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.3|2366.3|5
1624255670000|2021-06-21 06:07:50|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1624255680000|2021-06-21 06:08:00|2372.5|2366.5|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|7
1624255700000|2021-06-21 06:08:20|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|1
1624255710000|2021-06-21 06:08:30|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.3|2366.3|5
1624255730000|2021-06-21 06:08:50|2372.9|2366.9|2373|2367|2373.3|2367.3|2372.9|2366.9|3
1624255740000|2021-06-21 06:09:00|2373.1|2367.1|2373.3|2367.3|2373.3|2367.3|2372.9|2366.9|6
1624255750000|2021-06-21 06:09:10|2373|2367|2372.9|2366.9|2373.3|2367.3|2372.8|2366.8|6
1624255760000|2021-06-21 06:09:20|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624255770000|2021-06-21 06:09:30|2373.4|2367.4|2374.3|2368.3|2374.3|2368.3|2373.4|2367.4|3
1624255780000|2021-06-21 06:09:40|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|1
1624255790000|2021-06-21 06:09:50|2374.3|2368.3|2374.4|2368.4|2374.4|2368.4|2374|2368|3
1624255800000|2021-06-21 06:10:00|2374.1|2368.1|2374.5|2368.5|2374.5|2368.5|2374.1|2368.1|5
1624255810000|2021-06-21 06:10:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624255830000|2021-06-21 06:10:30|2374.5|2368.5|2374.6|2368.6|2374.6|2368.6|2374.3|2368.3|4
1624255860000|2021-06-21 06:11:00|2374.9|2368.9|2374.8|2368.8|2374.9|2368.9|2374.8|2368.8|2
1624255870000|2021-06-21 06:11:10|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1624255890000|2021-06-21 06:11:30|2374.6|2368.6|2374.3|2368.3|2374.6|2368.6|2374.3|2368.3|2
1624255900000|2021-06-21 06:11:40|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624255910000|2021-06-21 06:11:50|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1624255920000|2021-06-21 06:12:00|2374|2368|2373.3|2367.3|2374|2368|2372.8|2366.8|4
1624255930000|2021-06-21 06:12:10|2373|2367|2372.6|2366.6|2373|2367|2372.6|2366.6|4
1624255940000|2021-06-21 06:12:20|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372|2366|3
1624255950000|2021-06-21 06:12:30|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624255960000|2021-06-21 06:12:40|2372.8|2366.8|2373.3|2367.3|2373.4|2367.4|2372.8|2366.8|3
1624255970000|2021-06-21 06:12:50|2373.5|2367.5|2373.4|2367.4|2373.5|2367.5|2373.3|2367.3|4
1624255980000|2021-06-21 06:13:00|2373.6|2367.6|2373.4|2367.4|2373.6|2367.6|2373.3|2367.3|4
1624255990000|2021-06-21 06:13:10|2373.5|2367.5|2373.9|2367.9|2373.9|2367.9|2373.3|2367.3|6
1624256000000|2021-06-21 06:13:20|2373.6|2367.6|2375.9|2369.9|2375.9|2369.9|2373.4|2367.4|6
1624256010000|2021-06-21 06:13:30|2376|2370|2376|2370|2376|2370|2376|2370|1
1624256040000|2021-06-21 06:14:00|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|2
1624256060000|2021-06-21 06:14:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1624256080000|2021-06-21 06:14:40|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2374.6|2368.6|6
1624256090000|2021-06-21 06:14:50|2375.9|2369.9|2375.8|2369.8|2375.9|2369.9|2375.6|2369.6|3
1624256110000|2021-06-21 06:15:10|2375.9|2369.9|2375.9|2369.9|2376.1|2370.1|2375.9|2369.9|3
1624256130000|2021-06-21 06:15:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1624256140000|2021-06-21 06:15:40|2374.9|2368.9|2374.5|2368.5|2374.9|2368.9|2374.5|2368.5|2
1624256160000|2021-06-21 06:16:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624256170000|2021-06-21 06:16:10|2374.9|2368.9|2375.1|2369.1|2375.6|2369.6|2374.9|2368.9|4
1624256180000|2021-06-21 06:16:20|2374.9|2368.9|2375.4|2369.4|2375.4|2369.4|2374.9|2368.9|3
1624256190000|2021-06-21 06:16:30|2375|2369|2375|2369|2375|2369|2375|2369|1
1624256220000|2021-06-21 06:17:00|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1624256250000|2021-06-21 06:17:30|2375.4|2369.4|2375.6|2369.6|2375.6|2369.6|2375.4|2369.4|2
1624256260000|2021-06-21 06:17:40|2375.9|2369.9|2376.1|2370.1|2376.1|2370.1|2375.8|2369.8|5
1624256270000|2021-06-21 06:17:50|2375.9|2369.9|2375.8|2369.8|2375.9|2369.9|2375.5|2369.5|4
1624256280000|2021-06-21 06:18:00|2375.5|2369.5|2375.4|2369.4|2375.5|2369.5|2375.4|2369.4|2
1624256320000|2021-06-21 06:18:40|2375.5|2369.5|2375.4|2369.4|2375.8|2369.8|2375.4|2369.4|3
1624256330000|2021-06-21 06:18:50|2374.9|2368.9|2375.3|2369.3|2375.3|2369.3|2374.9|2368.9|3
1624256340000|2021-06-21 06:19:00|2375|2369|2374.9|2368.9|2375.3|2369.3|2374.9|2368.9|5
1624256360000|2021-06-21 06:19:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.6|2368.6|3
1624256370000|2021-06-21 06:19:30|2374.4|2368.4|2374.8|2368.8|2374.8|2368.8|2374.4|2368.4|2
1624256390000|2021-06-21 06:19:50|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1624256400000|2021-06-21 06:20:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624256420000|2021-06-21 06:20:20|2374.9|2368.9|2375.3|2369.3|2375.3|2369.3|2374.9|2368.9|2
1624256440000|2021-06-21 06:20:40|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1624256450000|2021-06-21 06:20:50|2375|2369|2373.3|2367.3|2375.3|2369.3|2373.3|2367.3|9
1624256460000|2021-06-21 06:21:00|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1624256490000|2021-06-21 06:21:30|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624256530000|2021-06-21 06:22:10|2373.5|2367.5|2373.8|2367.8|2374|2368|2373.5|2367.5|4
1624256540000|2021-06-21 06:22:20|2374|2368|2373.5|2367.5|2374|2368|2373.5|2367.5|3
1624256550000|2021-06-21 06:22:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624256560000|2021-06-21 06:22:40|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624256600000|2021-06-21 06:23:20|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624256610000|2021-06-21 06:23:30|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|1
1624256620000|2021-06-21 06:23:40|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1624256630000|2021-06-21 06:23:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1624256640000|2021-06-21 06:24:00|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1624256650000|2021-06-21 06:24:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1624256660000|2021-06-21 06:24:20|2374.1|2368.1|2374|2368|2374.1|2368.1|2374|2368|2
1624256670000|2021-06-21 06:24:30|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1624256720000|2021-06-21 06:25:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1624256740000|2021-06-21 06:25:40|2374.1|2368.1|2374.3|2368.3|2374.4|2368.4|2374.1|2368.1|4
1624256750000|2021-06-21 06:25:50|2374.1|2368.1|2374.3|2368.3|2374.3|2368.3|2374.1|2368.1|2
1624256760000|2021-06-21 06:26:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624256770000|2021-06-21 06:26:10|2375.1|2369.1|2375.3|2369.3|2375.4|2369.4|2375.1|2369.1|3
1624256780000|2021-06-21 06:26:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624256790000|2021-06-21 06:26:30|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|2
1624256810000|2021-06-21 06:26:50|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1624256820000|2021-06-21 06:27:00|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1624256850000|2021-06-21 06:27:30|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1624256890000|2021-06-21 06:28:10|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|1
1624256900000|2021-06-21 06:28:20|2373|2367|2373.1|2367.1|2373.1|2367.1|2373|2367|2
1624256920000|2021-06-21 06:28:40|2373.4|2367.4|2373.5|2367.5|2373.8|2367.8|2373.4|2367.4|3
1624256930000|2021-06-21 06:28:50|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|3
1624256940000|2021-06-21 06:29:00|2374|2368|2374|2368|2374.3|2368.3|2374|2368|3
1624256980000|2021-06-21 06:29:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624257000000|2021-06-21 06:30:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624257020000|2021-06-21 06:30:20|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1624257030000|2021-06-21 06:30:30|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1624257050000|2021-06-21 06:30:50|2374.3|2368.3|2375.3|2369.3|2375.3|2369.3|2374.3|2368.3|4
1624257060000|2021-06-21 06:31:00|2375.4|2369.4|2375.3|2369.3|2375.4|2369.4|2375.3|2369.3|2
1624257070000|2021-06-21 06:31:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624257080000|2021-06-21 06:31:20|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1624257130000|2021-06-21 06:32:10|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624257160000|2021-06-21 06:32:40|2375|2369|2374.6|2368.6|2375|2369|2374.5|2368.5|4
1624257170000|2021-06-21 06:32:50|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624257190000|2021-06-21 06:33:10|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|2
1624257200000|2021-06-21 06:33:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624257220000|2021-06-21 06:33:40|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1624257230000|2021-06-21 06:33:50|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1624257270000|2021-06-21 06:34:30|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.4|2368.4|3
1624257300000|2021-06-21 06:35:00|2374.4|2368.4|2374.1|2368.1|2374.6|2368.6|2374.1|2368.1|4
1624257310000|2021-06-21 06:35:10|2374.3|2368.3|2374.4|2368.4|2374.5|2368.5|2374.3|2368.3|5
1624257320000|2021-06-21 06:35:20|2374.1|2368.1|2374.3|2368.3|2374.3|2368.3|2374.1|2368.1|2
1624257340000|2021-06-21 06:35:40|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624257360000|2021-06-21 06:36:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624257370000|2021-06-21 06:36:10|2374.4|2368.4|2374.3|2368.3|2374.4|2368.4|2374.3|2368.3|2
1624257380000|2021-06-21 06:36:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1624257390000|2021-06-21 06:36:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624257430000|2021-06-21 06:37:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1624257490000|2021-06-21 06:38:10|2373.8|2367.8|2373.1|2367.1|2373.8|2367.8|2373.1|2367.1|3
1624257500000|2021-06-21 06:38:20|2373|2367|2373|2367|2373|2367|2373|2367|1
1624257510000|2021-06-21 06:38:30|2372.8|2366.8|2373|2367|2373.1|2367.1|2372.6|2366.6|6
1624257520000|2021-06-21 06:38:40|2372.9|2366.9|2373.1|2367.1|2373.1|2367.1|2372.9|2366.9|2
1624257530000|2021-06-21 06:38:50|2372.9|2366.9|2373.1|2367.1|2373.1|2367.1|2372.9|2366.9|3
1624257550000|2021-06-21 06:39:10|2373|2367|2372.1|2366.1|2373|2367|2372.1|2366.1|4
1624257570000|2021-06-21 06:39:30|2372|2366|2372|2366|2372|2366|2372|2366|1
1624257580000|2021-06-21 06:39:40|2371.8|2365.8|2372|2366|2372|2366|2371.5|2365.5|5
1624257600000|2021-06-21 06:40:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624257610000|2021-06-21 06:40:10|2372|2366|2371.9|2365.9|2372.1|2366.1|2371.9|2365.9|4
1624257620000|2021-06-21 06:40:20|2372|2366|2372|2366|2372|2366|2372|2366|1
1624257630000|2021-06-21 06:40:30|2371.9|2365.9|2372|2366|2372|2366|2371.9|2365.9|2
1624257640000|2021-06-21 06:40:40|2371.9|2365.9|2371.5|2365.5|2371.9|2365.9|2371.4|2365.4|3
1624257650000|2021-06-21 06:40:50|2371.6|2365.6|2371.4|2365.4|2371.6|2365.6|2371.4|2365.4|2
1624257660000|2021-06-21 06:41:00|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|1
1624257680000|2021-06-21 06:41:20|2371.3|2365.3|2371|2365|2371.3|2365.3|2370.6|2364.6|5
1624257690000|2021-06-21 06:41:30|2370.9|2364.9|2370.6|2364.6|2370.9|2364.9|2370.5|2364.5|4
1624257720000|2021-06-21 06:42:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624257730000|2021-06-21 06:42:10|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1624257740000|2021-06-21 06:42:20|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|1
1624257750000|2021-06-21 06:42:30|2371.4|2365.4|2372.3|2366.3|2372.3|2366.3|2371.4|2365.4|5
1624257770000|2021-06-21 06:42:50|2372.1|2366.1|2371.5|2365.5|2372.1|2366.1|2371.5|2365.5|3
1624257790000|2021-06-21 06:43:10|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624257800000|2021-06-21 06:43:20|2371.9|2365.9|2372|2366|2372|2366|2371.9|2365.9|2
1624257820000|2021-06-21 06:43:40|2371.9|2365.9|2371.4|2365.4|2371.9|2365.9|2371.4|2365.4|3
1624257840000|2021-06-21 06:44:00|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.5|2364.5|4
1624257850000|2021-06-21 06:44:10|2370.9|2364.9|2370.5|2364.5|2371.3|2365.3|2370.5|2364.5|7
1624257860000|2021-06-21 06:44:20|2370.3|2364.3|2369.6|2363.6|2370.3|2364.3|2369.3|2363.3|5
1624257880000|2021-06-21 06:44:40|2369|2363|2369.8|2363.8|2369.8|2363.8|2369|2363|3
1624257910000|2021-06-21 06:45:10|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1624257920000|2021-06-21 06:45:20|2369.6|2363.6|2370.6|2364.6|2370.6|2364.6|2369.6|2363.6|5
1624257930000|2021-06-21 06:45:30|2370.9|2364.9|2370.8|2364.8|2371|2365|2370.4|2364.4|7
1624257950000|2021-06-21 06:45:50|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|3
1624257960000|2021-06-21 06:46:00|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|1
1624257970000|2021-06-21 06:46:10|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624257980000|2021-06-21 06:46:20|2372.1|2366.1|2372.6|2366.6|2372.6|2366.6|2372.1|2366.1|3
1624258040000|2021-06-21 06:47:20|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624258050000|2021-06-21 06:47:30|2372.3|2366.3|2371.8|2365.8|2372.3|2366.3|2371.5|2365.5|3
1624258060000|2021-06-21 06:47:40|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|1
1624258070000|2021-06-21 06:47:50|2371.4|2365.4|2371.8|2365.8|2372.4|2366.4|2371.4|2365.4|7
1624258080000|2021-06-21 06:48:00|2371.9|2365.9|2371.9|2365.9|2372.3|2366.3|2371.9|2365.9|4
1624258090000|2021-06-21 06:48:10|2372|2366|2371.9|2365.9|2372.4|2366.4|2371.8|2365.8|6
1624258100000|2021-06-21 06:48:20|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|1
1624258110000|2021-06-21 06:48:30|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624258130000|2021-06-21 06:48:50|2371.6|2365.6|2371.9|2365.9|2371.9|2365.9|2371.6|2365.6|2
1624258140000|2021-06-21 06:49:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|3
1624258150000|2021-06-21 06:49:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624258160000|2021-06-21 06:49:20|2370.9|2364.9|2370.6|2364.6|2370.9|2364.9|2370.6|2364.6|2
1624258170000|2021-06-21 06:49:30|2370.8|2364.8|2371.3|2365.3|2371.3|2365.3|2370.8|2364.8|3
1624258180000|2021-06-21 06:49:40|2370.9|2364.9|2371.6|2365.6|2371.9|2365.9|2370.8|2364.8|8
1624258190000|2021-06-21 06:49:50|2371.8|2365.8|2371.9|2365.9|2371.9|2365.9|2371.8|2365.8|2
1624258200000|2021-06-21 06:50:00|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1624258210000|2021-06-21 06:50:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624258230000|2021-06-21 06:50:30|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|1
1624258260000|2021-06-21 06:51:00|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1624258270000|2021-06-21 06:51:10|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.1|2366.1|3
1624258290000|2021-06-21 06:51:30|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1624258300000|2021-06-21 06:51:40|2372|2366|2372|2366|2372|2366|2372|2366|1
1624258310000|2021-06-21 06:51:50|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|1
1624258330000|2021-06-21 06:52:10|2372|2366|2372.3|2366.3|2372.5|2366.5|2372|2366|4
1624258340000|2021-06-21 06:52:20|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|1
1624258350000|2021-06-21 06:52:30|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1624258360000|2021-06-21 06:52:40|2372|2366|2370.8|2364.8|2372|2366|2370.8|2364.8|4
1624258370000|2021-06-21 06:52:50|2371|2365|2370.9|2364.9|2371|2365|2370.5|2364.5|5
1624258380000|2021-06-21 06:53:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624258390000|2021-06-21 06:53:10|2370.8|2364.8|2370.9|2364.9|2370.9|2364.9|2370.8|2364.8|2
1624258400000|2021-06-21 06:53:20|2370.8|2364.8|2370|2364|2370.8|2364.8|2370|2364|5
1624258410000|2021-06-21 06:53:30|2370.3|2364.3|2370.4|2364.4|2370.4|2364.4|2370|2364|5
1624258420000|2021-06-21 06:53:40|2370.6|2364.6|2370.8|2364.8|2370.8|2364.8|2370.6|2364.6|2
1624258430000|2021-06-21 06:53:50|2370.4|2364.4|2370.6|2364.6|2370.6|2364.6|2369.4|2363.4|10
1624258440000|2021-06-21 06:54:00|2370.8|2364.8|2369.8|2363.8|2371|2365|2369.8|2363.8|6
1624258450000|2021-06-21 06:54:10|2370|2364|2369.5|2363.5|2370|2364|2369.5|2363.5|3
1624258460000|2021-06-21 06:54:20|2369.8|2363.8|2369.1|2363.1|2369.8|2363.8|2369.1|2363.1|4
1624258470000|2021-06-21 06:54:30|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1624258480000|2021-06-21 06:54:40|2369.1|2363.1|2369.1|2363.1|2369.4|2363.4|2369.1|2363.1|5
1624258500000|2021-06-21 06:55:00|2369.4|2363.4|2368.8|2362.8|2369.4|2363.4|2368.8|2362.8|4
1624258510000|2021-06-21 06:55:10|2369|2363|2369|2363|2369.5|2363.5|2368.8|2362.8|5
1624258520000|2021-06-21 06:55:20|2369.3|2363.3|2369|2363|2369.8|2363.8|2369|2363|4
1624258530000|2021-06-21 06:55:30|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|2
1624258540000|2021-06-21 06:55:40|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2367.8|2361.8|3
1624258550000|2021-06-21 06:55:50|2368.8|2362.8|2369|2363|2369|2363|2368.5|2362.5|4
1624258560000|2021-06-21 06:56:00|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1624258570000|2021-06-21 06:56:10|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1624258590000|2021-06-21 06:56:30|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.3|2363.3|5
1624258600000|2021-06-21 06:56:40|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.3|2363.3|6
1624258610000|2021-06-21 06:56:50|2369|2363|2369.3|2363.3|2369.5|2363.5|2369|2363|3
1624258620000|2021-06-21 06:57:00|2369|2363|2369.3|2363.3|2369.8|2363.8|2369|2363|3
1624258630000|2021-06-21 06:57:10|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.8|2362.8|3
1624258640000|2021-06-21 06:57:20|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1624258650000|2021-06-21 06:57:30|2368.5|2362.5|2368|2362|2368.5|2362.5|2368|2362|5
1624258660000|2021-06-21 06:57:40|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1624258670000|2021-06-21 06:57:50|2367.8|2361.8|2368.3|2362.3|2368.3|2362.3|2367.8|2361.8|2
1624258680000|2021-06-21 06:58:00|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1624258690000|2021-06-21 06:58:10|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1624258700000|2021-06-21 06:58:20|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1624258710000|2021-06-21 06:58:30|2369|2363|2369|2363|2369.3|2363.3|2369|2363|3
1624258720000|2021-06-21 06:58:40|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|2
1624258730000|2021-06-21 06:58:50|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1624258740000|2021-06-21 06:59:00|2368.5|2362.5|2368|2362|2368.5|2362.5|2368|2362|3
1624258750000|2021-06-21 06:59:10|2367.8|2361.8|2368|2362|2368.5|2362.5|2367.5|2361.5|8
1624258760000|2021-06-21 06:59:20|2368.3|2362.3|2368|2362|2368.3|2362.3|2368|2362|2
1624258770000|2021-06-21 06:59:30|2367.5|2361.5|2367.8|2361.8|2368.3|2362.3|2367.5|2361.5|4
1624258780000|2021-06-21 06:59:40|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2366.5|2360.5|7
1624258790000|2021-06-21 06:59:50|2367.5|2361.5|2365.5|2359.5|2367.8|2361.8|2365.5|2359.5|9
1624258800000|2021-06-21 07:00:00|2365.8|2359.8|2367.8|2361.8|2367.8|2361.8|2365.3|2359.3|11
1624258810000|2021-06-21 07:00:10|2368|2362|2369|2363|2369.3|2363.3|2368|2362|6
1624258830000|2021-06-21 07:00:30|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|3
1624258850000|2021-06-21 07:00:50|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1624258860000|2021-06-21 07:01:00|2370.3|2364.3|2369.3|2363.3|2370.5|2364.5|2369.3|2363.3|5
1624258870000|2021-06-21 07:01:10|2369|2363|2368.5|2362.5|2369|2363|2368.5|2362.5|3
1624258880000|2021-06-21 07:01:20|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1624258900000|2021-06-21 07:01:40|2368|2362|2367|2361|2368|2362|2367|2361|4
1624258910000|2021-06-21 07:01:50|2367.3|2361.3|2366.5|2360.5|2367.3|2361.3|2366.5|2360.5|4
1624258930000|2021-06-21 07:02:10|2366.8|2360.8|2368.3|2362.3|2368.5|2362.5|2366.8|2360.8|7
1624258940000|2021-06-21 07:02:20|2368|2362|2368|2362|2368|2362|2368|2362|1
1624258960000|2021-06-21 07:02:40|2367.8|2361.8|2368|2362|2368|2362|2367.8|2361.8|4
1624258970000|2021-06-21 07:02:50|2367.8|2361.8|2367.8|2361.8|2368|2362|2367.8|2361.8|3
1624258980000|2021-06-21 07:03:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1624258990000|2021-06-21 07:03:10|2367|2361|2365.5|2359.5|2367|2361|2365.5|2359.5|7
1624259000000|2021-06-21 07:03:20|2365.3|2359.3|2366|2360|2366|2360|2365.3|2359.3|4
1624259010000|2021-06-21 07:03:30|2365.8|2359.8|2365|2359|2365.8|2359.8|2365|2359|5
1624259020000|2021-06-21 07:03:40|2364.8|2358.8|2364.8|2358.8|2365|2359|2364.8|2358.8|3
1624259030000|2021-06-21 07:03:50|2365.3|2359.3|2366.3|2360.3|2366.3|2360.3|2365.3|2359.3|5
1624259060000|2021-06-21 07:04:20|2366|2360|2365.8|2359.8|2366|2360|2365.8|2359.8|2
1624259070000|2021-06-21 07:04:30|2365.5|2359.5|2363.5|2357.5|2365.5|2359.5|2363.5|2357.5|4
1624259080000|2021-06-21 07:04:40|2363.3|2357.3|2363.5|2357.5|2363.5|2357.5|2363.3|2357.3|2
1624259090000|2021-06-21 07:04:50|2363.3|2357.3|2363.5|2357.5|2363.5|2357.5|2363.3|2357.3|2
1624259100000|2021-06-21 07:05:00|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|2
1624259110000|2021-06-21 07:05:10|2365|2359|2364.8|2358.8|2365.3|2359.3|2364.8|2358.8|4
1624259120000|2021-06-21 07:05:20|2364.3|2358.3|2364.8|2358.8|2364.8|2358.8|2364.3|2358.3|3
1624259130000|2021-06-21 07:05:30|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1624259140000|2021-06-21 07:05:40|2364.8|2358.8|2364.5|2358.5|2364.8|2358.8|2364.5|2358.5|2
1624259150000|2021-06-21 07:05:50|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1624259160000|2021-06-21 07:06:00|2364.5|2358.5|2364|2358|2364.8|2358.8|2363.8|2357.8|7
1624259170000|2021-06-21 07:06:10|2364.3|2358.3|2364.8|2358.8|2365.3|2359.3|2364.3|2358.3|4
1624259180000|2021-06-21 07:06:20|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1624259190000|2021-06-21 07:06:30|2364.3|2358.3|2363.5|2357.5|2364.3|2358.3|2363.5|2357.5|3
1624259210000|2021-06-21 07:06:50|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1624259220000|2021-06-21 07:07:00|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|1
1624259240000|2021-06-21 07:07:20|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|2
1624259250000|2021-06-21 07:07:30|2362.3|2356.3|2361.8|2355.8|2362.3|2356.3|2361.8|2355.8|2
1624259270000|2021-06-21 07:07:50|2361.5|2355.5|2360.5|2354.5|2361.5|2355.5|2360.5|2354.5|5
1624259280000|2021-06-21 07:08:00|2360.8|2354.8|2361.5|2355.5|2361.5|2355.5|2360.8|2354.8|2
1624259290000|2021-06-21 07:08:10|2361.3|2355.3|2362.5|2356.5|2362.5|2356.5|2361.3|2355.3|3
1624259300000|2021-06-21 07:08:20|2362.8|2356.8|2363.5|2357.5|2364|2358|2362.8|2356.8|4
1624259320000|2021-06-21 07:08:40|2363.8|2357.8|2365|2359|2365|2359|2363.8|2357.8|3
1624259330000|2021-06-21 07:08:50|2364.8|2358.8|2364.3|2358.3|2364.8|2358.8|2364.3|2358.3|2
1624259350000|2021-06-21 07:09:10|2364|2358|2363.8|2357.8|2364|2358|2363.8|2357.8|2
1624259370000|2021-06-21 07:09:30|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363.5|2357.5|2
1624259400000|2021-06-21 07:10:00|2363.5|2357.5|2364.3|2358.3|2364.3|2358.3|2363.5|2357.5|3
1624259410000|2021-06-21 07:10:10|2364|2358|2364|2358|2364|2358|2364|2358|1
1624259430000|2021-06-21 07:10:30|2364.3|2358.3|2364.8|2358.8|2364.8|2358.8|2364.3|2358.3|2
1624259440000|2021-06-21 07:10:40|2365|2359|2365|2359|2365|2359|2365|2359|1
1624259450000|2021-06-21 07:10:50|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1624259460000|2021-06-21 07:11:00|2365|2359|2366|2360|2366|2360|2365|2359|6
1624259470000|2021-06-21 07:11:10|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|2
1624259490000|2021-06-21 07:11:30|2366.3|2360.3|2365.5|2359.5|2366.3|2360.3|2365.5|2359.5|2
1624259510000|2021-06-21 07:11:50|2365.3|2359.3|2365.5|2359.5|2365.5|2359.5|2365.3|2359.3|2
1624259570000|2021-06-21 07:12:50|2365.3|2359.3|2365.5|2359.5|2365.5|2359.5|2365.3|2359.3|4
1624259650000|2021-06-21 07:14:10|2365.3|2359.3|2365.5|2359.5|2365.5|2359.5|2365.3|2359.3|2
1624259660000|2021-06-21 07:14:20|2366.3|2360.3|2367.3|2361.3|2367.3|2361.3|2366.3|2360.3|4
1624259670000|2021-06-21 07:14:30|2367|2361|2366.3|2360.3|2367|2361|2366.3|2360.3|4
1624259680000|2021-06-21 07:14:40|2366|2360|2363.8|2357.8|2366.3|2360.3|2363.8|2357.8|4
1624259690000|2021-06-21 07:14:50|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363.5|2357.5|2
1624259700000|2021-06-21 07:15:00|2364|2358|2363|2357|2364|2358|2363|2357|4
1624259710000|2021-06-21 07:15:10|2362.8|2356.8|2362.3|2356.3|2363|2357|2362.3|2356.3|7
1624259720000|2021-06-21 07:15:20|2362.5|2356.5|2362.3|2356.3|2362.5|2356.5|2362.3|2356.3|2
1624259750000|2021-06-21 07:15:50|2362|2356|2362.3|2356.3|2362.3|2356.3|2362|2356|2
1624259770000|2021-06-21 07:16:10|2362|2356|2362.5|2356.5|2362.5|2356.5|2362|2356|2
1624259780000|2021-06-21 07:16:20|2362.3|2356.3|2361.8|2355.8|2362.3|2356.3|2361.8|2355.8|2
1624259820000|2021-06-21 07:17:00|2362.3|2356.3|2362.5|2356.5|2362.5|2356.5|2362.3|2356.3|2
1624259830000|2021-06-21 07:17:10|2362.3|2356.3|2362|2356|2362.3|2356.3|2362|2356|2
1624259840000|2021-06-21 07:17:20|2362.3|2356.3|2362.5|2356.5|2362.5|2356.5|2362.3|2356.3|2
1624259850000|2021-06-21 07:17:30|2362.3|2356.3|2361.3|2355.3|2362.3|2356.3|2361.3|2355.3|4
1624259860000|2021-06-21 07:17:40|2361|2355|2360.8|2354.8|2361|2355|2360.8|2354.8|4
1624259870000|2021-06-21 07:17:50|2361.3|2355.3|2360.8|2354.8|2361.3|2355.3|2360.8|2354.8|3
1624259890000|2021-06-21 07:18:10|2360.5|2354.5|2360.5|2354.5|2360.5|2354.5|2360.5|2354.5|1
1624259910000|2021-06-21 07:18:30|2360.3|2354.3|2359.8|2353.8|2360.3|2354.3|2359.8|2353.8|4
1624259920000|2021-06-21 07:18:40|2360|2354|2359|2353|2360|2354|2358.5|2352.5|4
1624259930000|2021-06-21 07:18:50|2359.3|2353.3|2358.5|2352.5|2359.3|2353.3|2358.5|2352.5|3
1624259940000|2021-06-21 07:19:00|2358.3|2352.3|2358.5|2352.5|2358.5|2352.5|2358.3|2352.3|2
1624259950000|2021-06-21 07:19:10|2358.8|2352.8|2358|2352|2358.8|2352.8|2358|2352|3
1624259960000|2021-06-21 07:19:20|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|1
1624259980000|2021-06-21 07:19:40|2358.5|2352.5|2358.3|2352.3|2358.5|2352.5|2358.3|2352.3|2
1624260010000|2021-06-21 07:20:10|2358.5|2352.5|2358|2352|2358.5|2352.5|2358|2352|4
1624260040000|2021-06-21 07:20:40|2358.3|2352.3|2358.5|2352.5|2358.5|2352.5|2358.3|2352.3|2
1624260060000|2021-06-21 07:21:00|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|1
1624260070000|2021-06-21 07:21:10|2358.5|2352.5|2358.3|2352.3|2358.5|2352.5|2358|2352|4
1624260090000|2021-06-21 07:21:30|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|1
1624260100000|2021-06-21 07:21:40|2358.8|2352.8|2360.3|2354.3|2360.3|2354.3|2358.8|2352.8|4
1624260110000|2021-06-21 07:21:50|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2360.3|2354.3|2
1624260120000|2021-06-21 07:22:00|2361.5|2355.5|2361.3|2355.3|2361.5|2355.5|2361.3|2355.3|2
1624260130000|2021-06-21 07:22:10|2361|2355|2361.8|2355.8|2361.8|2355.8|2360.8|2354.8|4
1624260150000|2021-06-21 07:22:30|2361.5|2355.5|2361.5|2355.5|2361.5|2355.5|2361.5|2355.5|1
1624260160000|2021-06-21 07:22:40|2361.8|2355.8|2362.5|2356.5|2362.5|2356.5|2361.8|2355.8|5
1624260170000|2021-06-21 07:22:50|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|1
1624260180000|2021-06-21 07:23:00|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|2
1624260190000|2021-06-21 07:23:10|2362.5|2356.5|2363|2357|2363|2357|2362|2356|6
1624260200000|2021-06-21 07:23:20|2362.8|2356.8|2361.8|2355.8|2362.8|2356.8|2361.8|2355.8|3
1624260210000|2021-06-21 07:23:30|2361.5|2355.5|2360.3|2354.3|2361.8|2355.8|2360.3|2354.3|5
1624260220000|2021-06-21 07:23:40|2360.5|2354.5|2359.8|2353.8|2360.5|2354.5|2359.8|2353.8|4
1624260230000|2021-06-21 07:23:50|2360|2354|2360|2354|2360|2354|2360|2354|1
1624260240000|2021-06-21 07:24:00|2360.3|2354.3|2359.8|2353.8|2360.5|2354.5|2359.8|2353.8|5
1624260250000|2021-06-21 07:24:10|2360.3|2354.3|2360.3|2354.3|2360.3|2354.3|2360.3|2354.3|1
1624260260000|2021-06-21 07:24:20|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1624260270000|2021-06-21 07:24:30|2360|2354|2360.3|2354.3|2360.3|2354.3|2360|2354|2
1624260280000|2021-06-21 07:24:40|2360.5|2354.5|2361|2355|2361|2355|2360.5|2354.5|3
1624260290000|2021-06-21 07:24:50|2360.8|2354.8|2360.8|2354.8|2360.8|2354.8|2360.8|2354.8|1
1624260300000|2021-06-21 07:25:00|2359.8|2353.8|2359.5|2353.5|2359.8|2353.8|2359.5|2353.5|2
1624260310000|2021-06-21 07:25:10|2359.3|2353.3|2360.5|2354.5|2360.5|2354.5|2358.8|2352.8|7
1624260330000|2021-06-21 07:25:30|2360.3|2354.3|2359.3|2353.3|2360.3|2354.3|2359.3|2353.3|4
1624260340000|2021-06-21 07:25:40|2359.5|2353.5|2358.5|2352.5|2359.5|2353.5|2358.5|2352.5|6
1624260350000|2021-06-21 07:25:50|2358.8|2352.8|2359.3|2353.3|2359.3|2353.3|2358.8|2352.8|2
1624260370000|2021-06-21 07:26:10|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|1
1624260380000|2021-06-21 07:26:20|2358.5|2352.5|2358.3|2352.3|2358.5|2352.5|2358.3|2352.3|2
1624260390000|2021-06-21 07:26:30|2359|2353|2360.3|2354.3|2360.3|2354.3|2359|2353|4
1624260400000|2021-06-21 07:26:40|2360.5|2354.5|2360|2354|2360.8|2354.8|2360|2354|7
1624260410000|2021-06-21 07:26:50|2359.8|2353.8|2360.3|2354.3|2360.3|2354.3|2359.8|2353.8|3
1624260430000|2021-06-21 07:27:10|2360|2354|2360|2354|2360|2354|2359.8|2353.8|3
1624260450000|2021-06-21 07:27:30|2359.8|2353.8|2359.3|2353.3|2359.8|2353.8|2359.3|2353.3|3
1624260460000|2021-06-21 07:27:40|2359.5|2353.5|2360.5|2354.5|2360.5|2354.5|2359.5|2353.5|4
1624260480000|2021-06-21 07:28:00|2360.8|2354.8|2361|2355|2361.5|2355.5|2360.8|2354.8|9
1624260490000|2021-06-21 07:28:10|2361.3|2355.3|2362.3|2356.3|2362.5|2356.5|2361.3|2355.3|7
1624260500000|2021-06-21 07:28:20|2362|2356|2361.8|2355.8|2362|2356|2361.8|2355.8|2
1624260510000|2021-06-21 07:28:30|2362.5|2356.5|2362.3|2356.3|2362.5|2356.5|2362.3|2356.3|2
1624260520000|2021-06-21 07:28:40|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|1
1624260530000|2021-06-21 07:28:50|2362.3|2356.3|2361.3|2355.3|2362.3|2356.3|2361.3|2355.3|3
1624260540000|2021-06-21 07:29:00|2361.5|2355.5|2361.8|2355.8|2361.8|2355.8|2361.5|2355.5|2
1624260550000|2021-06-21 07:29:10|2362|2356|2361.8|2355.8|2362|2356|2361.8|2355.8|2
1624260560000|2021-06-21 07:29:20|2361.5|2355.5|2361|2355|2361.5|2355.5|2361|2355|2
1624260570000|2021-06-21 07:29:30|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2361.3|2355.3|2
1624260600000|2021-06-21 07:30:00|2361.8|2355.8|2361.5|2355.5|2361.8|2355.8|2361.3|2355.3|4
1624260620000|2021-06-21 07:30:20|2361.8|2355.8|2362|2356|2362|2356|2361.8|2355.8|2
1624260630000|2021-06-21 07:30:30|2362.3|2356.3|2363.8|2357.8|2363.8|2357.8|2362|2356|6
1624260640000|2021-06-21 07:30:40|2364|2358|2364.5|2358.5|2364.8|2358.8|2364|2358|4
1624260650000|2021-06-21 07:30:50|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1624260660000|2021-06-21 07:31:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1624260680000|2021-06-21 07:31:20|2364.3|2358.3|2364.8|2358.8|2364.8|2358.8|2364.3|2358.3|3
1624260690000|2021-06-21 07:31:30|2365|2359|2365|2359|2365|2359|2365|2359|1
1624260700000|2021-06-21 07:31:40|2365.3|2359.3|2364.3|2358.3|2365.3|2359.3|2364.3|2358.3|4
1624260710000|2021-06-21 07:31:50|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1624260720000|2021-06-21 07:32:00|2365.3|2359.3|2366|2360|2366.3|2360.3|2365.3|2359.3|5
1624260730000|2021-06-21 07:32:10|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1624260740000|2021-06-21 07:32:20|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|1
1624260750000|2021-06-21 07:32:30|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|2
1624260760000|2021-06-21 07:32:40|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|2
1624260770000|2021-06-21 07:32:50|2366.3|2360.3|2365.8|2359.8|2366.3|2360.3|2365.5|2359.5|3
1624260780000|2021-06-21 07:33:00|2366|2360|2366|2360|2366|2360|2366|2360|1
1624260800000|2021-06-21 07:33:20|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1624260810000|2021-06-21 07:33:30|2365.5|2359.5|2365.8|2359.8|2365.8|2359.8|2365.3|2359.3|4
1624260820000|2021-06-21 07:33:40|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|1
1624260840000|2021-06-21 07:34:00|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1624260850000|2021-06-21 07:34:10|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|1
1624260870000|2021-06-21 07:34:30|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1624260890000|2021-06-21 07:34:50|2364.8|2358.8|2364.3|2358.3|2364.8|2358.8|2364.3|2358.3|2
1624260900000|2021-06-21 07:35:00|2364.8|2358.8|2363.5|2357.5|2365|2359|2363.5|2357.5|5
1624260910000|2021-06-21 07:35:10|2363.3|2357.3|2363|2357|2363.3|2357.3|2363|2357|2
1624260920000|2021-06-21 07:35:20|2363.3|2357.3|2361.8|2355.8|2363.3|2357.3|2361.8|2355.8|4
1624260930000|2021-06-21 07:35:30|2361.5|2355.5|2360.8|2354.8|2361.5|2355.5|2360.8|2354.8|6
1624260940000|2021-06-21 07:35:40|2360.5|2354.5|2360.8|2354.8|2360.8|2354.8|2360.5|2354.5|2
1624260950000|2021-06-21 07:35:50|2361|2355|2361.3|2355.3|2361.3|2355.3|2361|2355|4
1624260960000|2021-06-21 07:36:00|2361.5|2355.5|2361.5|2355.5|2361.5|2355.5|2361.5|2355.5|1
1624260990000|2021-06-21 07:36:30|2361.8|2355.8|2362.3|2356.3|2362.8|2356.8|2361.8|2355.8|5
1624261000000|2021-06-21 07:36:40|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|2
1624261020000|2021-06-21 07:37:00|2363.5|2357.5|2363.3|2357.3|2363.5|2357.5|2363.3|2357.3|2
1624261030000|2021-06-21 07:37:10|2363|2357|2363.3|2357.3|2363.3|2357.3|2362.8|2356.8|4
1624261050000|2021-06-21 07:37:30|2363.5|2357.5|2363.8|2357.8|2364|2358|2363.5|2357.5|4
1624261080000|2021-06-21 07:38:00|2363.5|2357.5|2363.3|2357.3|2363.5|2357.5|2362.8|2356.8|4
1624261090000|2021-06-21 07:38:10|2363.5|2357.5|2364|2358|2364|2358|2363.5|2357.5|2
1624261100000|2021-06-21 07:38:20|2364.3|2358.3|2364.3|2358.3|2364.5|2358.5|2364.3|2358.3|5
1624261110000|2021-06-21 07:38:30|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1624261120000|2021-06-21 07:38:40|2365|2359|2364.5|2358.5|2365.3|2359.3|2364.5|2358.5|5
1624261130000|2021-06-21 07:38:50|2364.3|2358.3|2364.5|2358.5|2364.5|2358.5|2364.3|2358.3|2
1624261140000|2021-06-21 07:39:00|2364.8|2358.8|2364|2358|2364.8|2358.8|2364|2358|3
1624261170000|2021-06-21 07:39:30|2364.3|2358.3|2364|2358|2364.3|2358.3|2364|2358|2
1624261200000|2021-06-21 07:40:00|2364.3|2358.3|2363.8|2357.8|2364.3|2358.3|2363.8|2357.8|2
1624261230000|2021-06-21 07:40:30|2364|2358|2364|2358|2364|2358|2364|2358|1
1624261250000|2021-06-21 07:40:50|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2362.8|2356.8|5
1624261260000|2021-06-21 07:41:00|2364|2358|2363.3|2357.3|2364.3|2358.3|2363.3|2357.3|5
1624261280000|2021-06-21 07:41:20|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363.5|2357.5|2
1624261290000|2021-06-21 07:41:30|2364|2358|2364|2358|2364.3|2358.3|2363.3|2357.3|8
1624261300000|2021-06-21 07:41:40|2363.5|2357.5|2363.3|2357.3|2363.5|2357.5|2363.3|2357.3|2
1624261310000|2021-06-21 07:41:50|2362.8|2356.8|2363|2357|2363.3|2357.3|2362.8|2356.8|3
1624261320000|2021-06-21 07:42:00|2363.3|2357.3|2363.5|2357.5|2363.5|2357.5|2363.3|2357.3|2
1624261330000|2021-06-21 07:42:10|2363.3|2357.3|2362.3|2356.3|2363.3|2357.3|2362.3|2356.3|4
1624261340000|2021-06-21 07:42:20|2362|2356|2362.8|2356.8|2362.8|2356.8|2361.8|2355.8|5
1624261350000|2021-06-21 07:42:30|2363|2357|2362.5|2356.5|2363.3|2357.3|2362.5|2356.5|4
1624261360000|2021-06-21 07:42:40|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|1
1624261370000|2021-06-21 07:42:50|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|2
1624261380000|2021-06-21 07:43:00|2363|2357|2363.5|2357.5|2363.5|2357.5|2362.8|2356.8|6
1624261390000|2021-06-21 07:43:10|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|1
1624261400000|2021-06-21 07:43:20|2364.3|2358.3|2363.8|2357.8|2364.3|2358.3|2363.8|2357.8|3
1624261410000|2021-06-21 07:43:30|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363.5|2357.5|2
1624261430000|2021-06-21 07:43:50|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1624261440000|2021-06-21 07:44:00|2364.5|2358.5|2364|2358|2364.5|2358.5|2364|2358|3
1624261450000|2021-06-21 07:44:10|2363.8|2357.8|2363.8|2357.8|2364|2358|2363.8|2357.8|3
1624261460000|2021-06-21 07:44:20|2364|2358|2364.3|2358.3|2364.3|2358.3|2363.8|2357.8|5
1624261470000|2021-06-21 07:44:30|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|2
1624261480000|2021-06-21 07:44:40|2365.3|2359.3|2365.8|2359.8|2365.8|2359.8|2365.3|2359.3|2
1624261490000|2021-06-21 07:44:50|2366|2360|2366|2360|2366|2360|2366|2360|1
1624261500000|2021-06-21 07:45:00|2366.3|2360.3|2364.8|2358.8|2366.3|2360.3|2364.8|2358.8|4
1624261510000|2021-06-21 07:45:10|2364.5|2358.5|2364.3|2358.3|2364.5|2358.5|2364.3|2358.3|2
1624261520000|2021-06-21 07:45:20|2364.5|2358.5|2365.8|2359.8|2365.8|2359.8|2364.5|2358.5|5
1624261530000|2021-06-21 07:45:30|2366|2360|2366|2360|2366|2360|2366|2360|1
1624261550000|2021-06-21 07:45:50|2366.3|2360.3|2366.8|2360.8|2367|2361|2366.3|2360.3|6
1624261560000|2021-06-21 07:46:00|2367|2361|2366.3|2360.3|2367|2361|2366.3|2360.3|3
1624261580000|2021-06-21 07:46:20|2366|2360|2366.3|2360.3|2367|2361|2365.8|2359.8|7
1624261590000|2021-06-21 07:46:30|2366.5|2360.5|2365.8|2359.8|2366.8|2360.8|2365.8|2359.8|6
1624261600000|2021-06-21 07:46:40|2365.5|2359.5|2365.3|2359.3|2365.5|2359.5|2365.3|2359.3|2
1624261610000|2021-06-21 07:46:50|2365.5|2359.5|2366|2360|2366|2360|2365.5|2359.5|2
1624261620000|2021-06-21 07:47:00|2365.5|2359.5|2364.8|2358.8|2365.5|2359.5|2364.8|2358.8|2
1624261630000|2021-06-21 07:47:10|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1624261640000|2021-06-21 07:47:20|2364.8|2358.8|2365.3|2359.3|2365.3|2359.3|2364.5|2358.5|7
1624261650000|2021-06-21 07:47:30|2365|2359|2365|2359|2365|2359|2365|2359|1
1624261660000|2021-06-21 07:47:40|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1624261670000|2021-06-21 07:47:50|2365|2359|2365.5|2359.5|2365.5|2359.5|2364.8|2358.8|5
1624261680000|2021-06-21 07:48:00|2365.3|2359.3|2364.8|2358.8|2365.5|2359.5|2364.8|2358.8|4
1624261690000|2021-06-21 07:48:10|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|2
1624261700000|2021-06-21 07:48:20|2365.5|2359.5|2365.3|2359.3|2365.5|2359.5|2365.3|2359.3|2
1624261710000|2021-06-21 07:48:30|2365|2359|2364.8|2358.8|2365|2359|2364.8|2358.8|2
1624261720000|2021-06-21 07:48:40|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|2
1624261730000|2021-06-21 07:48:50|2365.3|2359.3|2364.8|2358.8|2365.3|2359.3|2364.8|2358.8|3
1624261740000|2021-06-21 07:49:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1624261750000|2021-06-21 07:49:10|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1624261760000|2021-06-21 07:49:20|2362.8|2356.8|2363|2357|2363|2357|2362.5|2356.5|4
1624261770000|2021-06-21 07:49:30|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|1
1624261780000|2021-06-21 07:49:40|2362.5|2356.5|2361.3|2355.3|2362.5|2356.5|2361.3|2355.3|6
1624261790000|2021-06-21 07:49:50|2361.8|2355.8|2363|2357|2363|2357|2361.8|2355.8|5
1624261800000|2021-06-21 07:50:00|2362.8|2356.8|2362.8|2356.8|2363.3|2357.3|2362.8|2356.8|6
1624261810000|2021-06-21 07:50:10|2363.3|2357.3|2363.3|2357.3|2363.5|2357.5|2363.3|2357.3|3
1624261820000|2021-06-21 07:50:20|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363.5|2357.5|2
1624261830000|2021-06-21 07:50:30|2364|2358|2364.3|2358.3|2364.3|2358.3|2364|2358|2
1624261840000|2021-06-21 07:50:40|2364|2358|2363.3|2357.3|2364|2358|2363.3|2357.3|2
1624261850000|2021-06-21 07:50:50|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363.5|2357.5|2
1624261870000|2021-06-21 07:51:10|2363.5|2357.5|2363.3|2357.3|2363.5|2357.5|2363.3|2357.3|2
1624261880000|2021-06-21 07:51:20|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|1
1624261890000|2021-06-21 07:51:30|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|1
1624261900000|2021-06-21 07:51:40|2364|2358|2364.3|2358.3|2364.3|2358.3|2364|2358|2
1624261910000|2021-06-21 07:51:50|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1624261930000|2021-06-21 07:52:10|2364.8|2358.8|2366.8|2360.8|2366.8|2360.8|2364.8|2358.8|4
1624261940000|2021-06-21 07:52:20|2367|2361|2366.8|2360.8|2367|2361|2366.8|2360.8|2
1624261950000|2021-06-21 07:52:30|2367|2361|2366.8|2360.8|2367|2361|2366.8|2360.8|2
1624261960000|2021-06-21 07:52:40|2367|2361|2366.8|2360.8|2367|2361|2366.8|2360.8|4
1624261980000|2021-06-21 07:53:00|2367.3|2361.3|2366.8|2360.8|2367.3|2361.3|2366.8|2360.8|2
1624261990000|2021-06-21 07:53:10|2366|2360|2366|2360|2366|2360|2366|2360|1
1624262000000|2021-06-21 07:53:20|2366.3|2360.3|2367.5|2361.5|2367.5|2361.5|2366.3|2360.3|3
1624262010000|2021-06-21 07:53:30|2367.3|2361.3|2368.5|2362.5|2368.5|2362.5|2367.3|2361.3|3
1624262020000|2021-06-21 07:53:40|2369|2363|2368.5|2362.5|2369.5|2363.5|2368.3|2362.3|6
1624262030000|2021-06-21 07:53:50|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1624262040000|2021-06-21 07:54:00|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|3
1624262060000|2021-06-21 07:54:20|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1624262070000|2021-06-21 07:54:30|2368.5|2362.5|2368|2362|2368.5|2362.5|2368|2362|3
1624262080000|2021-06-21 07:54:40|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368|2362|3
1624262090000|2021-06-21 07:54:50|2368|2362|2367.3|2361.3|2368|2362|2367.3|2361.3|4
1624262100000|2021-06-21 07:55:00|2367|2361|2367|2361|2367|2361|2366.8|2360.8|3
1624262110000|2021-06-21 07:55:10|2366.8|2360.8|2366|2360|2366.8|2360.8|2366|2360|3
1624262120000|2021-06-21 07:55:20|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1624262130000|2021-06-21 07:55:30|2366.3|2360.3|2365.3|2359.3|2366.3|2360.3|2365.3|2359.3|5
1624262140000|2021-06-21 07:55:40|2364.8|2358.8|2365.3|2359.3|2365.3|2359.3|2364.8|2358.8|3
1624262150000|2021-06-21 07:55:50|2365|2359|2364.5|2358.5|2365|2359|2364.5|2358.5|3
1624262160000|2021-06-21 07:56:00|2364.3|2358.3|2364.3|2358.3|2364.5|2358.5|2364.3|2358.3|3
1624262170000|2021-06-21 07:56:10|2364.5|2358.5|2364.3|2358.3|2364.5|2358.5|2364.3|2358.3|2
1624262190000|2021-06-21 07:56:30|2364|2358|2363.5|2357.5|2364|2358|2363.5|2357.5|3
1624262200000|2021-06-21 07:56:40|2363.8|2357.8|2364.3|2358.3|2364.3|2358.3|2363.8|2357.8|3
1624262210000|2021-06-21 07:56:50|2364|2358|2363.5|2357.5|2364.3|2358.3|2363.5|2357.5|3
1624262230000|2021-06-21 07:57:10|2363.8|2357.8|2363.5|2357.5|2364|2358|2363.5|2357.5|3
1624262250000|2021-06-21 07:57:30|2363.3|2357.3|2363|2357|2363.3|2357.3|2363|2357|2
1624262260000|2021-06-21 07:57:40|2363.3|2357.3|2363.8|2357.8|2363.8|2357.8|2363.3|2357.3|3
1624262270000|2021-06-21 07:57:50|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|1
1624262310000|2021-06-21 07:58:30|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1624262370000|2021-06-21 07:59:30|2363|2357|2362.8|2356.8|2363|2357|2362.8|2356.8|2
1624262380000|2021-06-21 07:59:40|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1624262390000|2021-06-21 07:59:50|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|1
1624262400000|2021-06-21 08:00:00|2362.5|2356.5|2363|2357|2363|2357|2362.5|2356.5|3
1624262410000|2021-06-21 08:00:10|2362.8|2356.8|2363.3|2357.3|2363.3|2357.3|2362.8|2356.8|3
1624262420000|2021-06-21 08:00:20|2363|2357|2363.5|2357.5|2363.5|2357.5|2362.5|2356.5|4
1624262430000|2021-06-21 08:00:30|2363.3|2357.3|2362.8|2356.8|2363.3|2357.3|2362.8|2356.8|3
1624262440000|2021-06-21 08:00:40|2363|2357|2362.5|2356.5|2363|2357|2362.5|2356.5|3
1624262450000|2021-06-21 08:00:50|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|1
1624262470000|2021-06-21 08:01:10|2362.5|2356.5|2362.8|2356.8|2363|2357|2362.5|2356.5|3
1624262480000|2021-06-21 08:01:20|2362.5|2356.5|2363.8|2357.8|2364|2358|2362.5|2356.5|5
1624262490000|2021-06-21 08:01:30|2364.3|2358.3|2364.3|2358.3|2364.5|2358.5|2364.3|2358.3|3
1624262500000|2021-06-21 08:01:40|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|2
1624262510000|2021-06-21 08:01:50|2364.5|2358.5|2364.5|2358.5|2365|2359|2364.5|2358.5|5
1624262520000|2021-06-21 08:02:00|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1624262530000|2021-06-21 08:02:10|2364.5|2358.5|2364.8|2358.8|2365|2359|2364.5|2358.5|6
1624262540000|2021-06-21 08:02:20|2364.3|2358.3|2364.5|2358.5|2364.5|2358.5|2364.3|2358.3|2
1624262550000|2021-06-21 08:02:30|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1624262560000|2021-06-21 08:02:40|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1624262570000|2021-06-21 08:02:50|2364.3|2358.3|2364|2358|2364.3|2358.3|2364|2358|2
1624262580000|2021-06-21 08:03:00|2363.8|2357.8|2363.5|2357.5|2363.8|2357.8|2363.3|2357.3|3
1624262600000|2021-06-21 08:03:20|2363.8|2357.8|2365|2359|2365|2359|2363.8|2357.8|4
1624262620000|2021-06-21 08:03:40|2366|2360|2366.3|2360.3|2366.5|2360.5|2366|2360|4
1624262640000|2021-06-21 08:04:00|2366|2360|2366|2360|2366|2360|2366|2360|1
1624262650000|2021-06-21 08:04:10|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|2
1624262660000|2021-06-21 08:04:20|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|2
1624262670000|2021-06-21 08:04:30|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|4
1624262680000|2021-06-21 08:04:40|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|2
1624262690000|2021-06-21 08:04:50|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|3
1624262700000|2021-06-21 08:05:00|2367|2361|2366.8|2360.8|2367|2361|2366.8|2360.8|2
1624262710000|2021-06-21 08:05:10|2367|2361|2368.3|2362.3|2368.3|2362.3|2367|2361|3
1624262720000|2021-06-21 08:05:20|2368|2362|2368.5|2362.5|2368.5|2362.5|2368|2362|3
1624262730000|2021-06-21 08:05:30|2369|2363|2369|2363|2369|2363|2368.8|2362.8|3
1624262740000|2021-06-21 08:05:40|2368.8|2362.8|2369|2363|2369|2363|2368.8|2362.8|2
1624262750000|2021-06-21 08:05:50|2368.8|2362.8|2369.5|2363.5|2369.5|2363.5|2368.8|2362.8|6
1624262760000|2021-06-21 08:06:00|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1624262770000|2021-06-21 08:06:10|2369.8|2363.8|2370.8|2364.8|2370.8|2364.8|2369.8|2363.8|3
1624262780000|2021-06-21 08:06:20|2370.5|2364.5|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|3
1624262800000|2021-06-21 08:06:40|2370.3|2364.3|2369.3|2363.3|2370.8|2364.8|2369.3|2363.3|6
1624262810000|2021-06-21 08:06:50|2369.8|2363.8|2369.8|2363.8|2370.5|2364.5|2369.8|2363.8|5
1624262820000|2021-06-21 08:07:00|2370.3|2364.3|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|3
1624262830000|2021-06-21 08:07:10|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1624262840000|2021-06-21 08:07:20|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624262850000|2021-06-21 08:07:30|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|4
1624262860000|2021-06-21 08:07:40|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1624262870000|2021-06-21 08:07:50|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|4
1624262880000|2021-06-21 08:08:00|2369|2363|2369|2363|2369|2363|2369|2363|1
1624262890000|2021-06-21 08:08:10|2369.3|2363.3|2369.5|2363.5|2369.8|2363.8|2369.3|2363.3|4
1624262900000|2021-06-21 08:08:20|2369.3|2363.3|2369|2363|2369.3|2363.3|2368.5|2362.5|4
1624262910000|2021-06-21 08:08:30|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.8|2362.8|3
1624262920000|2021-06-21 08:08:40|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1624262940000|2021-06-21 08:09:00|2368.3|2362.3|2369.3|2363.3|2369.8|2363.8|2368.3|2362.3|9
1624262950000|2021-06-21 08:09:10|2369.5|2363.5|2369.8|2363.8|2370|2364|2369.5|2363.5|3
1624262960000|2021-06-21 08:09:20|2369.5|2363.5|2368.5|2362.5|2369.5|2363.5|2368.5|2362.5|5
1624262970000|2021-06-21 08:09:30|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.8|2362.8|3
1624262980000|2021-06-21 08:09:40|2368.5|2362.5|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|3
1624262990000|2021-06-21 08:09:50|2368.8|2362.8|2369|2363|2369|2363|2368.5|2362.5|4
1624263000000|2021-06-21 08:10:00|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|4
1624263020000|2021-06-21 08:10:20|2368.8|2362.8|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|2
1624263030000|2021-06-21 08:10:30|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624263040000|2021-06-21 08:10:40|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1624263050000|2021-06-21 08:10:50|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1624263060000|2021-06-21 08:11:00|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1624263070000|2021-06-21 08:11:10|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624263080000|2021-06-21 08:11:20|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.8|2362.8|3
1624263090000|2021-06-21 08:11:30|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1624263100000|2021-06-21 08:11:40|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.8|2362.8|2
1624263120000|2021-06-21 08:12:00|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|2
1624263130000|2021-06-21 08:12:10|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1624263140000|2021-06-21 08:12:20|2369|2363|2368.8|2362.8|2369.5|2363.5|2368.8|2362.8|6
1624263150000|2021-06-21 08:12:30|2369|2363|2368.8|2362.8|2369|2363|2368.5|2362.5|4
1624263160000|2021-06-21 08:12:40|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1624263170000|2021-06-21 08:12:50|2368.5|2362.5|2369.3|2363.3|2369.3|2363.3|2368.5|2362.5|3
1624263180000|2021-06-21 08:13:00|2368.8|2362.8|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|4
1624263190000|2021-06-21 08:13:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1624263200000|2021-06-21 08:13:20|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1624263210000|2021-06-21 08:13:30|2369|2363|2370|2364|2370|2364|2369|2363|3
1624263220000|2021-06-21 08:13:40|2370.3|2364.3|2371|2365|2371.5|2365.5|2370|2364|7
1624263240000|2021-06-21 08:14:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624263260000|2021-06-21 08:14:20|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624263270000|2021-06-21 08:14:30|2371|2365|2371.8|2365.8|2372|2366|2371|2365|3
1624263280000|2021-06-21 08:14:40|2371.5|2365.5|2372|2366|2372|2366|2371.5|2365.5|2
1624263290000|2021-06-21 08:14:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624263300000|2021-06-21 08:15:00|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624263320000|2021-06-21 08:15:20|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1624263330000|2021-06-21 08:15:30|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373.3|2367.3|2
1624263340000|2021-06-21 08:15:40|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|3
1624263350000|2021-06-21 08:15:50|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624263360000|2021-06-21 08:16:00|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1624263370000|2021-06-21 08:16:10|2372.3|2366.3|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|3
1624263380000|2021-06-21 08:16:20|2372.3|2366.3|2373|2367|2373|2367|2372|2366|4
1624263390000|2021-06-21 08:16:30|2373.3|2367.3|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|3
1624263400000|2021-06-21 08:16:40|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372|2366|4
1624263410000|2021-06-21 08:16:50|2372|2366|2372|2366|2372.3|2366.3|2371.8|2365.8|5
1624263420000|2021-06-21 08:17:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624263430000|2021-06-21 08:17:10|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624263440000|2021-06-21 08:17:20|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1624263450000|2021-06-21 08:17:30|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624263470000|2021-06-21 08:17:50|2371.3|2365.3|2370.5|2364.5|2371.3|2365.3|2370.3|2364.3|4
1624263490000|2021-06-21 08:18:10|2370.3|2364.3|2369.5|2363.5|2370.3|2364.3|2369.5|2363.5|4
1624263500000|2021-06-21 08:18:20|2369.3|2363.3|2370|2364|2370|2364|2369|2363|5
1624263510000|2021-06-21 08:18:30|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|3
1624263530000|2021-06-21 08:18:50|2370|2364|2371.5|2365.5|2371.5|2365.5|2370|2364|4
1624263540000|2021-06-21 08:19:00|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|3
1624263550000|2021-06-21 08:19:10|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1624263560000|2021-06-21 08:19:20|2370.3|2364.3|2369.5|2363.5|2370.3|2364.3|2369.5|2363.5|4
1624263570000|2021-06-21 08:19:30|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.8|2362.8|3
1624263580000|2021-06-21 08:19:40|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1624263590000|2021-06-21 08:19:50|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369.8|2363.8|2
1624263600000|2021-06-21 08:20:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1624263610000|2021-06-21 08:20:10|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624263620000|2021-06-21 08:20:20|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|2
1624263630000|2021-06-21 08:20:30|2369.3|2363.3|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|3
1624263640000|2021-06-21 08:20:40|2369|2363|2369.5|2363.5|2369.5|2363.5|2369|2363|3
1624263650000|2021-06-21 08:20:50|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1624263670000|2021-06-21 08:21:10|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1624263680000|2021-06-21 08:21:20|2369|2363|2369|2363|2369.3|2363.3|2368.8|2362.8|5
1624263690000|2021-06-21 08:21:30|2369.3|2363.3|2370.8|2364.8|2370.8|2364.8|2369.3|2363.3|4
1624263700000|2021-06-21 08:21:40|2371|2365|2371|2365|2371|2365|2371|2365|1
1624263710000|2021-06-21 08:21:50|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1624263720000|2021-06-21 08:22:00|2370.8|2364.8|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|3
1624263730000|2021-06-21 08:22:10|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1624263740000|2021-06-21 08:22:20|2371|2365|2371|2365|2371|2365|2371|2365|1
1624263760000|2021-06-21 08:22:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624263770000|2021-06-21 08:22:50|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624263780000|2021-06-21 08:23:00|2370.5|2364.5|2371|2365|2371|2365|2370.5|2364.5|2
1624263790000|2021-06-21 08:23:10|2370.8|2364.8|2371.5|2365.5|2371.5|2365.5|2370.5|2364.5|4
1624263800000|2021-06-21 08:23:20|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1624263810000|2021-06-21 08:23:30|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624263850000|2021-06-21 08:24:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624263860000|2021-06-21 08:24:20|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624263880000|2021-06-21 08:24:40|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624263890000|2021-06-21 08:24:50|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2371.8|2365.8|2
1624263900000|2021-06-21 08:25:00|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|3
1624263920000|2021-06-21 08:25:20|2373|2367|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|4
1624263930000|2021-06-21 08:25:30|2373|2367|2374.3|2368.3|2374.8|2368.8|2373|2367|5
1624263940000|2021-06-21 08:25:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1624263960000|2021-06-21 08:26:00|2373.8|2367.8|2373|2367|2373.8|2367.8|2373|2367|3
1624263980000|2021-06-21 08:26:20|2373.3|2367.3|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|5
1624263990000|2021-06-21 08:26:30|2373|2367|2373|2367|2373|2367|2372.5|2366.5|5
1624264000000|2021-06-21 08:26:40|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624264020000|2021-06-21 08:27:00|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624264030000|2021-06-21 08:27:10|2374|2368|2374.5|2368.5|2374.5|2368.5|2374|2368|3
1624264040000|2021-06-21 08:27:20|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|3
1624264050000|2021-06-21 08:27:30|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1624264060000|2021-06-21 08:27:40|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624264090000|2021-06-21 08:28:10|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.3|2367.3|3
1624264100000|2021-06-21 08:28:20|2373.8|2367.8|2373.8|2367.8|2374|2368|2373.8|2367.8|3
1624264170000|2021-06-21 08:29:30|2374|2368|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|4
1624264180000|2021-06-21 08:29:40|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1624264200000|2021-06-21 08:30:00|2374|2368|2374.5|2368.5|2374.5|2368.5|2374|2368|3
1624264210000|2021-06-21 08:30:10|2374.8|2368.8|2375.8|2369.8|2375.8|2369.8|2374.8|2368.8|2
1624264220000|2021-06-21 08:30:20|2376|2370|2376|2370|2376|2370|2376|2370|1
1624264230000|2021-06-21 08:30:30|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|5
1624264240000|2021-06-21 08:30:40|2377|2371|2376.3|2370.3|2377|2371|2376.3|2370.3|2
1624264250000|2021-06-21 08:30:50|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1624264260000|2021-06-21 08:31:00|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1624264270000|2021-06-21 08:31:10|2376.5|2370.5|2375.8|2369.8|2376.5|2370.5|2375.8|2369.8|5
1624264280000|2021-06-21 08:31:20|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1624264300000|2021-06-21 08:31:40|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2374.8|2368.8|5
1624264310000|2021-06-21 08:31:50|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|5
1624264320000|2021-06-21 08:32:00|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1624264330000|2021-06-21 08:32:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624264340000|2021-06-21 08:32:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1624264360000|2021-06-21 08:32:40|2376|2370|2375.3|2369.3|2376.3|2370.3|2374.8|2368.8|6
1624264370000|2021-06-21 08:32:50|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1624264380000|2021-06-21 08:33:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624264400000|2021-06-21 08:33:20|2375.8|2369.8|2376.8|2370.8|2376.8|2370.8|2375.8|2369.8|2
1624264430000|2021-06-21 08:33:50|2377|2371|2376.3|2370.3|2377|2371|2376.3|2370.3|4
1624264440000|2021-06-21 08:34:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1624264450000|2021-06-21 08:34:10|2375.8|2369.8|2375|2369|2375.8|2369.8|2375|2369|3
1624264460000|2021-06-21 08:34:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624264470000|2021-06-21 08:34:30|2375|2369|2375|2369|2375|2369|2374.8|2368.8|3
1624264480000|2021-06-21 08:34:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624264490000|2021-06-21 08:34:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624264510000|2021-06-21 08:35:10|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|3
1624264520000|2021-06-21 08:35:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624264530000|2021-06-21 08:35:30|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|3
1624264580000|2021-06-21 08:36:20|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1624264590000|2021-06-21 08:36:30|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1624264600000|2021-06-21 08:36:40|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375|2369|4
1624264610000|2021-06-21 08:36:50|2375.8|2369.8|2376.5|2370.5|2376.5|2370.5|2375.8|2369.8|2
1624264650000|2021-06-21 08:37:30|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1624264670000|2021-06-21 08:37:50|2376|2370|2375|2369|2376|2370|2375|2369|3
1624264680000|2021-06-21 08:38:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1624264690000|2021-06-21 08:38:10|2375.3|2369.3|2375|2369|2375.5|2369.5|2375|2369|4
1624264700000|2021-06-21 08:38:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624264770000|2021-06-21 08:39:30|2375|2369|2374.3|2368.3|2375|2369|2374.3|2368.3|3
1624264800000|2021-06-21 08:40:00|2374|2368|2373.5|2367.5|2374|2368|2373.5|2367.5|2
1624264820000|2021-06-21 08:40:20|2373.8|2367.8|2374|2368|2374.3|2368.3|2373.8|2367.8|3
1624264850000|2021-06-21 08:40:50|2373.8|2367.8|2372.8|2366.8|2373.8|2367.8|2372.8|2366.8|2
1624264860000|2021-06-21 08:41:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624264880000|2021-06-21 08:41:20|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624264890000|2021-06-21 08:41:30|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|4
1624264910000|2021-06-21 08:41:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624264920000|2021-06-21 08:42:00|2373|2367|2371.8|2365.8|2373|2367|2371.8|2365.8|4
1624264930000|2021-06-21 08:42:10|2372|2366|2372|2366|2372.3|2366.3|2372|2366|3
1624264940000|2021-06-21 08:42:20|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624264950000|2021-06-21 08:42:30|2371.5|2365.5|2371.5|2365.5|2372|2366|2371.3|2365.3|8
1624264960000|2021-06-21 08:42:40|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624264980000|2021-06-21 08:43:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1624265010000|2021-06-21 08:43:30|2372|2366|2372.5|2366.5|2372.5|2366.5|2372|2366|3
1624265030000|2021-06-21 08:43:50|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624265040000|2021-06-21 08:44:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624265050000|2021-06-21 08:44:10|2373.5|2367.5|2371.3|2365.3|2373.5|2367.5|2371.3|2365.3|5
1624265070000|2021-06-21 08:44:30|2371.5|2365.5|2371.5|2365.5|2371.8|2365.8|2371.3|2365.3|4
1624265110000|2021-06-21 08:45:10|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|2
1624265120000|2021-06-21 08:45:20|2370.5|2364.5|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|3
1624265130000|2021-06-21 08:45:30|2371.5|2365.5|2370.5|2364.5|2371.5|2365.5|2370.5|2364.5|2
1624265150000|2021-06-21 08:45:50|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624265160000|2021-06-21 08:46:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624265170000|2021-06-21 08:46:10|2370.3|2364.3|2370.8|2364.8|2370.8|2364.8|2370.3|2364.3|4
1624265180000|2021-06-21 08:46:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624265190000|2021-06-21 08:46:30|2370.8|2364.8|2371.5|2365.5|2371.8|2365.8|2370.8|2364.8|4
1624265200000|2021-06-21 08:46:40|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|4
1624265210000|2021-06-21 08:46:50|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1624265220000|2021-06-21 08:47:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1624265240000|2021-06-21 08:47:20|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624265280000|2021-06-21 08:48:00|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1624265290000|2021-06-21 08:48:10|2371|2365|2371.3|2365.3|2371.5|2365.5|2371|2365|4
1624265300000|2021-06-21 08:48:20|2370.8|2364.8|2371.8|2365.8|2371.8|2365.8|2370.8|2364.8|5
1624265320000|2021-06-21 08:48:40|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|3
1624265330000|2021-06-21 08:48:50|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624265340000|2021-06-21 08:49:00|2370.8|2364.8|2371.3|2365.3|2371.5|2365.5|2370.8|2364.8|4
1624265350000|2021-06-21 08:49:10|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1624265360000|2021-06-21 08:49:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|5
1624265380000|2021-06-21 08:49:40|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1624265390000|2021-06-21 08:49:50|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1624265410000|2021-06-21 08:50:10|2370.8|2364.8|2370.8|2364.8|2371|2365|2370.8|2364.8|3
1624265430000|2021-06-21 08:50:30|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624265440000|2021-06-21 08:50:40|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624265460000|2021-06-21 08:51:00|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1624265470000|2021-06-21 08:51:10|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1624265480000|2021-06-21 08:51:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624265490000|2021-06-21 08:51:30|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624265510000|2021-06-21 08:51:50|2370|2364|2369.3|2363.3|2370|2364|2369.3|2363.3|3
1624265520000|2021-06-21 08:52:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|4
1624265540000|2021-06-21 08:52:20|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1624265550000|2021-06-21 08:52:30|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|4
1624265560000|2021-06-21 08:52:40|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1624265580000|2021-06-21 08:53:00|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|2
1624265590000|2021-06-21 08:53:10|2369|2363|2369|2363|2369|2363|2369|2363|1
1624265600000|2021-06-21 08:53:20|2368.8|2362.8|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|3
1624265630000|2021-06-21 08:53:50|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|2
1624265660000|2021-06-21 08:54:20|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1624265720000|2021-06-21 08:55:20|2368.5|2362.5|2369.3|2363.3|2369.3|2363.3|2368.5|2362.5|3
1624265730000|2021-06-21 08:55:30|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1624265740000|2021-06-21 08:55:40|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624265750000|2021-06-21 08:55:50|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1624265760000|2021-06-21 08:56:00|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1624265770000|2021-06-21 08:56:10|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1624265800000|2021-06-21 08:56:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624265810000|2021-06-21 08:56:50|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370|2364|3
1624265820000|2021-06-21 08:57:00|2370.3|2364.3|2370.3|2364.3|2370.8|2364.8|2370|2364|7
1624265830000|2021-06-21 08:57:10|2370|2364|2370.3|2364.3|2370.3|2364.3|2370|2364|2
1624265840000|2021-06-21 08:57:20|2370|2364|2369.3|2363.3|2370|2364|2369.3|2363.3|4
1624265850000|2021-06-21 08:57:30|2369.5|2363.5|2370|2364|2370|2364|2369.5|2363.5|2
1624265860000|2021-06-21 08:57:40|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369.8|2363.8|3
1624265870000|2021-06-21 08:57:50|2370|2364|2370|2364|2370|2364|2370|2364|1
1624265880000|2021-06-21 08:58:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1624265900000|2021-06-21 08:58:20|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2368.8|2362.8|5
1624265910000|2021-06-21 08:58:30|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1624265920000|2021-06-21 08:58:40|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624265950000|2021-06-21 08:59:10|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1624265960000|2021-06-21 08:59:20|2369.5|2363.5|2370.3|2364.3|2370.5|2364.5|2369.5|2363.5|3
1624265980000|2021-06-21 08:59:40|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624265990000|2021-06-21 08:59:50|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1624266010000|2021-06-21 09:00:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624266100000|2021-06-21 09:01:40|2370.5|2364.5|2370.8|2364.8|2371|2365|2370.5|2364.5|3
1624266120000|2021-06-21 09:02:00|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1624266160000|2021-06-21 09:02:40|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624266170000|2021-06-21 09:02:50|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624266190000|2021-06-21 09:03:10|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369.8|2363.8|2
1624266240000|2021-06-21 09:04:00|2370|2364|2370.8|2364.8|2371|2365|2368.3|2362.3|7
1624266250000|2021-06-21 09:04:10|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1624266270000|2021-06-21 09:04:30|2371.3|2365.3|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|3
1624266300000|2021-06-21 09:05:00|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|3
1624266310000|2021-06-21 09:05:10|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1624266330000|2021-06-21 09:05:30|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624266350000|2021-06-21 09:05:50|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624266360000|2021-06-21 09:06:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1624266370000|2021-06-21 09:06:10|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624266380000|2021-06-21 09:06:20|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624266400000|2021-06-21 09:06:40|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624266410000|2021-06-21 09:06:50|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1624266420000|2021-06-21 09:07:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624266440000|2021-06-21 09:07:20|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624266450000|2021-06-21 09:07:30|2371|2365|2371|2365|2371|2365|2371|2365|1
1624266470000|2021-06-21 09:07:50|2370.8|2364.8|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|3
1624266480000|2021-06-21 09:08:00|2370|2364|2370.3|2364.3|2370.3|2364.3|2370|2364|2
1624266490000|2021-06-21 09:08:10|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624266500000|2021-06-21 09:08:20|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624266510000|2021-06-21 09:08:30|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1624266540000|2021-06-21 09:09:00|2371|2365|2371|2365|2371.3|2365.3|2371|2365|3
1624266570000|2021-06-21 09:09:30|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624266580000|2021-06-21 09:09:40|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.3|2364.3|3
1624266610000|2021-06-21 09:10:10|2371|2365|2371|2365|2371|2365|2371|2365|1
1624266620000|2021-06-21 09:10:20|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624266630000|2021-06-21 09:10:30|2371|2365|2371.3|2365.3|2371.8|2365.8|2371|2365|4
1624266640000|2021-06-21 09:10:40|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624266650000|2021-06-21 09:10:50|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624266670000|2021-06-21 09:11:10|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372|2366|4
1624266680000|2021-06-21 09:11:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624266690000|2021-06-21 09:11:30|2373.3|2367.3|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|2
1624266700000|2021-06-21 09:11:40|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1624266720000|2021-06-21 09:12:00|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|4
1624266730000|2021-06-21 09:12:10|2372.8|2366.8|2373.5|2367.5|2373.8|2367.8|2372.8|2366.8|4
1624266740000|2021-06-21 09:12:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624266750000|2021-06-21 09:12:30|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1624266760000|2021-06-21 09:12:40|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|4
1624266770000|2021-06-21 09:12:50|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|3
1624266780000|2021-06-21 09:13:00|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1624266790000|2021-06-21 09:13:10|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1624266800000|2021-06-21 09:13:20|2373|2367|2374|2368|2374|2368|2373|2367|4
1624266810000|2021-06-21 09:13:30|2373.8|2367.8|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|6
1624266820000|2021-06-21 09:13:40|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624266840000|2021-06-21 09:14:00|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1624266850000|2021-06-21 09:14:10|2372.8|2366.8|2373|2367|2373.3|2367.3|2372.8|2366.8|4
1624266860000|2021-06-21 09:14:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624266870000|2021-06-21 09:14:30|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|3
1624266880000|2021-06-21 09:14:40|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|3
1624266900000|2021-06-21 09:15:00|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1624266920000|2021-06-21 09:15:20|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1624266930000|2021-06-21 09:15:30|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624266940000|2021-06-21 09:15:40|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1624266960000|2021-06-21 09:16:00|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|4
1624266980000|2021-06-21 09:16:20|2371.8|2365.8|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|6
1624266990000|2021-06-21 09:16:30|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1624267010000|2021-06-21 09:16:50|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624267030000|2021-06-21 09:17:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624267080000|2021-06-21 09:18:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624267110000|2021-06-21 09:18:30|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624267140000|2021-06-21 09:19:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1624267160000|2021-06-21 09:19:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624267210000|2021-06-21 09:20:10|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624267230000|2021-06-21 09:20:30|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624267240000|2021-06-21 09:20:40|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1624267280000|2021-06-21 09:21:20|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624267300000|2021-06-21 09:21:40|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1624267310000|2021-06-21 09:21:50|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|3
1624267330000|2021-06-21 09:22:10|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1624267340000|2021-06-21 09:22:20|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1624267360000|2021-06-21 09:22:40|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624267370000|2021-06-21 09:22:50|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624267400000|2021-06-21 09:23:20|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624267420000|2021-06-21 09:23:40|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624267430000|2021-06-21 09:23:50|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624267440000|2021-06-21 09:24:00|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1624267450000|2021-06-21 09:24:10|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624267460000|2021-06-21 09:24:20|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1624267480000|2021-06-21 09:24:40|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624267490000|2021-06-21 09:24:50|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1624267500000|2021-06-21 09:25:00|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1624267510000|2021-06-21 09:25:10|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|2
1624267520000|2021-06-21 09:25:20|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1624267530000|2021-06-21 09:25:30|2370.5|2364.5|2371.3|2365.3|2371.3|2365.3|2370.5|2364.5|4
1624267550000|2021-06-21 09:25:50|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|3
1624267560000|2021-06-21 09:26:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624267580000|2021-06-21 09:26:20|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624267590000|2021-06-21 09:26:30|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624267670000|2021-06-21 09:27:50|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624267680000|2021-06-21 09:28:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624267700000|2021-06-21 09:28:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624267730000|2021-06-21 09:28:50|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624267850000|2021-06-21 09:30:50|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1624267860000|2021-06-21 09:31:00|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624267870000|2021-06-21 09:31:10|2369.8|2363.8|2370|2364|2370|2364|2369.5|2363.5|4
1624267880000|2021-06-21 09:31:20|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1624267910000|2021-06-21 09:31:50|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624267920000|2021-06-21 09:32:00|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1624267940000|2021-06-21 09:32:20|2369|2363|2368.5|2362.5|2369|2363|2368.5|2362.5|3
1624267960000|2021-06-21 09:32:40|2368.3|2362.3|2369.3|2363.3|2369.3|2363.3|2368.3|2362.3|2
1624267970000|2021-06-21 09:32:50|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|4
1624267980000|2021-06-21 09:33:00|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|2
1624267990000|2021-06-21 09:33:10|2368.8|2362.8|2369.3|2363.3|2369.5|2363.5|2368.8|2362.8|3
1624268000000|2021-06-21 09:33:20|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1624268010000|2021-06-21 09:33:30|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|2
1624268020000|2021-06-21 09:33:40|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|2
1624268030000|2021-06-21 09:33:50|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1624268040000|2021-06-21 09:34:00|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624268070000|2021-06-21 09:34:30|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1624268100000|2021-06-21 09:35:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1624268170000|2021-06-21 09:36:10|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|2
1624268180000|2021-06-21 09:36:20|2368.8|2362.8|2369.3|2363.3|2369.5|2363.5|2368.8|2362.8|4
1624268230000|2021-06-21 09:37:10|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1624268260000|2021-06-21 09:37:40|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|2
1624268290000|2021-06-21 09:38:10|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1624268420000|2021-06-21 09:40:20|2368.8|2362.8|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|2
1624268460000|2021-06-21 09:41:00|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|2
1624268690000|2021-06-21 09:44:50|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1624268710000|2021-06-21 09:45:10|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1624268740000|2021-06-21 09:45:40|2370|2364|2371|2365|2371|2365|2370|2364|3
1624268750000|2021-06-21 09:45:50|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1624268760000|2021-06-21 09:46:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624268770000|2021-06-21 09:46:10|2372|2366|2372|2366|2372.3|2366.3|2372|2366|3
1624268800000|2021-06-21 09:46:40|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1624268820000|2021-06-21 09:47:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1624268850000|2021-06-21 09:47:30|2373|2367|2373.8|2367.8|2374|2368|2373|2367|5
1624268860000|2021-06-21 09:47:40|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|4
1624268880000|2021-06-21 09:48:00|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1624268890000|2021-06-21 09:48:10|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|2
1624268930000|2021-06-21 09:48:50|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373|2367|4
1624268960000|2021-06-21 09:49:20|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624268980000|2021-06-21 09:49:40|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1624269000000|2021-06-21 09:50:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|3
1624269010000|2021-06-21 09:50:10|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624269020000|2021-06-21 09:50:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624269030000|2021-06-21 09:50:30|2375|2369|2375.8|2369.8|2376.3|2370.3|2375|2369|3
1624269040000|2021-06-21 09:50:40|2376|2370|2376|2370|2376.3|2370.3|2376|2370|3
1624269050000|2021-06-21 09:50:50|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1624269060000|2021-06-21 09:51:00|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1624269070000|2021-06-21 09:51:10|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1624269080000|2021-06-21 09:51:20|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|2
1624269090000|2021-06-21 09:51:30|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1624269100000|2021-06-21 09:51:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377|2371|3
1624269110000|2021-06-21 09:51:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1624269120000|2021-06-21 09:52:00|2376.8|2370.8|2377.5|2371.5|2377.5|2371.5|2376.8|2370.8|3
1624269130000|2021-06-21 09:52:10|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1624269140000|2021-06-21 09:52:20|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1624269150000|2021-06-21 09:52:30|2377|2371|2375.8|2369.8|2377|2371|2375.3|2369.3|4
1624269160000|2021-06-21 09:52:40|2375.5|2369.5|2375|2369|2375.5|2369.5|2375|2369|2
1624269170000|2021-06-21 09:52:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624269180000|2021-06-21 09:53:00|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1624269190000|2021-06-21 09:53:10|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|3
1624269210000|2021-06-21 09:53:30|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1624269220000|2021-06-21 09:53:40|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1624269230000|2021-06-21 09:53:50|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624269240000|2021-06-21 09:54:00|2374.8|2368.8|2375|2369|2375|2369|2374.5|2368.5|3
1624269250000|2021-06-21 09:54:10|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1624269260000|2021-06-21 09:54:20|2376|2370|2376|2370|2376.3|2370.3|2376|2370|3
1624269270000|2021-06-21 09:54:30|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375|2369|5
1624269290000|2021-06-21 09:54:50|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624269310000|2021-06-21 09:55:10|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624269320000|2021-06-21 09:55:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624269330000|2021-06-21 09:55:30|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1624269340000|2021-06-21 09:55:40|2376|2370|2375.5|2369.5|2376|2370|2375.3|2369.3|5
1624269350000|2021-06-21 09:55:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2374.8|2368.8|4
1624269360000|2021-06-21 09:56:00|2375|2369|2375.3|2369.3|2375.5|2369.5|2374.8|2368.8|5
1624269370000|2021-06-21 09:56:10|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1624269380000|2021-06-21 09:56:20|2375|2369|2374.8|2368.8|2375|2369|2374.3|2368.3|4
1624269390000|2021-06-21 09:56:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624269410000|2021-06-21 09:56:50|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624269450000|2021-06-21 09:57:30|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1624269460000|2021-06-21 09:57:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1624269480000|2021-06-21 09:58:00|2373.8|2367.8|2372.8|2366.8|2373.8|2367.8|2372.8|2366.8|4
1624269490000|2021-06-21 09:58:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624269500000|2021-06-21 09:58:20|2373|2367|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|5
1624269520000|2021-06-21 09:58:40|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624269570000|2021-06-21 09:59:30|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624269580000|2021-06-21 09:59:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624269590000|2021-06-21 09:59:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|3
1624269600000|2021-06-21 10:00:00|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1624269610000|2021-06-21 10:00:10|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1624269640000|2021-06-21 10:00:40|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1624269660000|2021-06-21 10:01:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624269670000|2021-06-21 10:01:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1624269680000|2021-06-21 10:01:20|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624269740000|2021-06-21 10:02:20|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624269750000|2021-06-21 10:02:30|2374.5|2368.5|2374.8|2368.8|2375|2369|2374.5|2368.5|5
1624269780000|2021-06-21 10:03:00|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|5
1624269800000|2021-06-21 10:03:20|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1624269810000|2021-06-21 10:03:30|2373.5|2367.5|2373|2367|2373.5|2367.5|2373|2367|3
1624269820000|2021-06-21 10:03:40|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373.3|2367.3|2
1624269830000|2021-06-21 10:03:50|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624269840000|2021-06-21 10:04:00|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1624269850000|2021-06-21 10:04:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624269860000|2021-06-21 10:04:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1624269870000|2021-06-21 10:04:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624269880000|2021-06-21 10:04:40|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1624269900000|2021-06-21 10:05:00|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.3|2367.3|4
1624269930000|2021-06-21 10:05:30|2373.8|2367.8|2374.8|2368.8|2374.8|2368.8|2373.8|2367.8|3
1624269960000|2021-06-21 10:06:00|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1624269970000|2021-06-21 10:06:10|2374.5|2368.5|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|4
1624269990000|2021-06-21 10:06:30|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1624270000000|2021-06-21 10:06:40|2373|2367|2373.8|2367.8|2373.8|2367.8|2373|2367|3
1624270010000|2021-06-21 10:06:50|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1624270050000|2021-06-21 10:07:30|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624270060000|2021-06-21 10:07:40|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624270090000|2021-06-21 10:08:10|2373.8|2367.8|2375.3|2369.3|2375.3|2369.3|2373.8|2367.8|4
1624270100000|2021-06-21 10:08:20|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|4
1624270110000|2021-06-21 10:08:30|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|2
1624270120000|2021-06-21 10:08:40|2374.3|2368.3|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|3
1624270130000|2021-06-21 10:08:50|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1624270140000|2021-06-21 10:09:00|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1624270150000|2021-06-21 10:09:10|2374.5|2368.5|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|4
1624270170000|2021-06-21 10:09:30|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1624270180000|2021-06-21 10:09:40|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374|2368|4
1624270190000|2021-06-21 10:09:50|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1624270200000|2021-06-21 10:10:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624270210000|2021-06-21 10:10:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1624270230000|2021-06-21 10:10:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624270240000|2021-06-21 10:10:40|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1624270280000|2021-06-21 10:11:20|2374.8|2368.8|2374|2368|2374.8|2368.8|2374|2368|3
1624270300000|2021-06-21 10:11:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624270340000|2021-06-21 10:12:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1624270390000|2021-06-21 10:13:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624270410000|2021-06-21 10:13:30|2373.5|2367.5|2373|2367|2373.5|2367.5|2372.8|2366.8|4
1624270420000|2021-06-21 10:13:40|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|3
1624270440000|2021-06-21 10:14:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1624270450000|2021-06-21 10:14:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624270480000|2021-06-21 10:14:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624270490000|2021-06-21 10:14:50|2373|2367|2373|2367|2373|2367|2373|2367|1
1624270500000|2021-06-21 10:15:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624270510000|2021-06-21 10:15:10|2373|2367|2373|2367|2373|2367|2373|2367|1
1624270540000|2021-06-21 10:15:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624270550000|2021-06-21 10:15:50|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624270600000|2021-06-21 10:16:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624270610000|2021-06-21 10:16:50|2372|2366|2372|2366|2372|2366|2372|2366|1
1624270630000|2021-06-21 10:17:10|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1624270690000|2021-06-21 10:18:10|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|2
1624270700000|2021-06-21 10:18:20|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624270720000|2021-06-21 10:18:40|2371|2365|2371|2365|2371|2365|2371|2365|1
1624270730000|2021-06-21 10:18:50|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1624270740000|2021-06-21 10:19:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624270750000|2021-06-21 10:19:10|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|2
1624270760000|2021-06-21 10:19:20|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1624270770000|2021-06-21 10:19:30|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624270780000|2021-06-21 10:19:40|2373|2367|2373.8|2367.8|2373.8|2367.8|2373|2367|3
1624270800000|2021-06-21 10:20:00|2373.5|2367.5|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|3
1624270810000|2021-06-21 10:20:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624270820000|2021-06-21 10:20:20|2373.5|2367.5|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|3
1624270880000|2021-06-21 10:21:20|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624270890000|2021-06-21 10:21:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624270900000|2021-06-21 10:21:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624270910000|2021-06-21 10:21:50|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624270940000|2021-06-21 10:22:20|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624270950000|2021-06-21 10:22:30|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|3
1624270960000|2021-06-21 10:22:40|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1624270990000|2021-06-21 10:23:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624271000000|2021-06-21 10:23:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624271020000|2021-06-21 10:23:40|2374.3|2368.3|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|3
1624271040000|2021-06-21 10:24:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624271050000|2021-06-21 10:24:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624271070000|2021-06-21 10:24:30|2374|2368|2374|2368|2374|2368|2373.5|2367.5|4
1624271080000|2021-06-21 10:24:40|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|2
1624271110000|2021-06-21 10:25:10|2373|2367|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|4
1624271130000|2021-06-21 10:25:30|2373|2367|2373|2367|2373|2367|2372.8|2366.8|3
1624271150000|2021-06-21 10:25:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624271160000|2021-06-21 10:26:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624271170000|2021-06-21 10:26:10|2373|2367|2373|2367|2373.3|2367.3|2373|2367|3
1624271180000|2021-06-21 10:26:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624271190000|2021-06-21 10:26:30|2373|2367|2373|2367|2373|2367|2373|2367|1
1624271240000|2021-06-21 10:27:20|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624271250000|2021-06-21 10:27:30|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624271290000|2021-06-21 10:28:10|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|4
1624271340000|2021-06-21 10:29:00|2372.8|2366.8|2372.5|2366.5|2373|2367|2372.5|2366.5|4
1624271350000|2021-06-21 10:29:10|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624271390000|2021-06-21 10:29:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624271410000|2021-06-21 10:30:10|2373|2367|2373|2367|2373|2367|2373|2367|1
1624271430000|2021-06-21 10:30:30|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624271450000|2021-06-21 10:30:50|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624271460000|2021-06-21 10:31:00|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1624271470000|2021-06-21 10:31:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624271480000|2021-06-21 10:31:20|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624271510000|2021-06-21 10:31:50|2372|2366|2372|2366|2372.3|2366.3|2372|2366|3
1624271540000|2021-06-21 10:32:20|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624271560000|2021-06-21 10:32:40|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624271570000|2021-06-21 10:32:50|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|3
1624271580000|2021-06-21 10:33:00|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1624271590000|2021-06-21 10:33:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624271600000|2021-06-21 10:33:20|2370|2364|2370|2364|2370|2364|2370|2364|1
1624271610000|2021-06-21 10:33:30|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1624271620000|2021-06-21 10:33:40|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1624271630000|2021-06-21 10:33:50|2369.8|2363.8|2369.8|2363.8|2370.3|2364.3|2369.8|2363.8|5
1624271640000|2021-06-21 10:34:00|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1624271650000|2021-06-21 10:34:10|2370|2364|2370|2364|2370|2364|2370|2364|1
1624271680000|2021-06-21 10:34:40|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1624271700000|2021-06-21 10:35:00|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624271710000|2021-06-21 10:35:10|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1624271720000|2021-06-21 10:35:20|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|3
1624271730000|2021-06-21 10:35:30|2370|2364|2371.5|2365.5|2371.5|2365.5|2370|2364|2
1624271770000|2021-06-21 10:36:10|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1624271790000|2021-06-21 10:36:30|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624271820000|2021-06-21 10:37:00|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1624271840000|2021-06-21 10:37:20|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|2
1624271870000|2021-06-21 10:37:50|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624271920000|2021-06-21 10:38:40|2371|2365|2371|2365|2371|2365|2371|2365|1
1624271930000|2021-06-21 10:38:50|2370.8|2364.8|2371.8|2365.8|2371.8|2365.8|2370.8|2364.8|3
1624271940000|2021-06-21 10:39:00|2372|2366|2372|2366|2372|2366|2372|2366|1
1624271950000|2021-06-21 10:39:10|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624271990000|2021-06-21 10:39:50|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624272000000|2021-06-21 10:40:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624272010000|2021-06-21 10:40:10|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624272020000|2021-06-21 10:40:20|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624272030000|2021-06-21 10:40:30|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624272040000|2021-06-21 10:40:40|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1624272080000|2021-06-21 10:41:20|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624272110000|2021-06-21 10:41:50|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624272130000|2021-06-21 10:42:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624272140000|2021-06-21 10:42:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624272160000|2021-06-21 10:42:40|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1624272200000|2021-06-21 10:43:20|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624272230000|2021-06-21 10:43:50|2371|2365|2371|2365|2371|2365|2371|2365|1
1624272250000|2021-06-21 10:44:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624272260000|2021-06-21 10:44:20|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624272270000|2021-06-21 10:44:30|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624272280000|2021-06-21 10:44:40|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624272290000|2021-06-21 10:44:50|2371|2365|2371|2365|2371|2365|2371|2365|1
1624272310000|2021-06-21 10:45:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624272320000|2021-06-21 10:45:20|2371|2365|2371|2365|2371|2365|2371|2365|1
1624272330000|2021-06-21 10:45:30|2371.3|2365.3|2371.5|2365.5|2371.8|2365.8|2371.3|2365.3|4
1624272340000|2021-06-21 10:45:40|2371.8|2365.8|2373.5|2367.5|2373.8|2367.8|2371.8|2365.8|5
1624272350000|2021-06-21 10:45:50|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624272360000|2021-06-21 10:46:00|2374.3|2368.3|2374|2368|2374.3|2368.3|2373.8|2367.8|3
1624272370000|2021-06-21 10:46:10|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1624272380000|2021-06-21 10:46:20|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1624272390000|2021-06-21 10:46:30|2374.3|2368.3|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|2
1624272400000|2021-06-21 10:46:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624272410000|2021-06-21 10:46:50|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624272420000|2021-06-21 10:47:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624272450000|2021-06-21 10:47:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624272500000|2021-06-21 10:48:20|2374.5|2368.5|2375.3|2369.3|2375.3|2369.3|2374.5|2368.5|4
1624272510000|2021-06-21 10:48:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624272520000|2021-06-21 10:48:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624272550000|2021-06-21 10:49:10|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1624272560000|2021-06-21 10:49:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624272580000|2021-06-21 10:49:40|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1624272590000|2021-06-21 10:49:50|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1624272600000|2021-06-21 10:50:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624272640000|2021-06-21 10:50:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1624272670000|2021-06-21 10:51:10|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624272680000|2021-06-21 10:51:20|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1624272690000|2021-06-21 10:51:30|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1624272700000|2021-06-21 10:51:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624272720000|2021-06-21 10:52:00|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|3
1624272730000|2021-06-21 10:52:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624272740000|2021-06-21 10:52:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624272750000|2021-06-21 10:52:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624272760000|2021-06-21 10:52:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624272770000|2021-06-21 10:52:50|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624272780000|2021-06-21 10:53:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624272800000|2021-06-21 10:53:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624272810000|2021-06-21 10:53:30|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624272860000|2021-06-21 10:54:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1624272870000|2021-06-21 10:54:30|2374.3|2368.3|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|2
1624272880000|2021-06-21 10:54:40|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1624272890000|2021-06-21 10:54:50|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|3
1624272900000|2021-06-21 10:55:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624272910000|2021-06-21 10:55:10|2374.8|2368.8|2374.8|2368.8|2375|2369|2374.8|2368.8|3
1624272920000|2021-06-21 10:55:20|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1624272940000|2021-06-21 10:55:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624272970000|2021-06-21 10:56:10|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624272990000|2021-06-21 10:56:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624273020000|2021-06-21 10:57:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624273030000|2021-06-21 10:57:10|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624273040000|2021-06-21 10:57:20|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1624273060000|2021-06-21 10:57:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624273090000|2021-06-21 10:58:10|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1624273110000|2021-06-21 10:58:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624273120000|2021-06-21 10:58:40|2374.3|2368.3|2373.3|2367.3|2374.3|2368.3|2373.3|2367.3|4
1624273130000|2021-06-21 10:58:50|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|3
1624273140000|2021-06-21 10:59:00|2372.3|2366.3|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|2
1624273150000|2021-06-21 10:59:10|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371|2365|4
1624273180000|2021-06-21 10:59:40|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1624273190000|2021-06-21 10:59:50|2370.8|2364.8|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|3
1624273220000|2021-06-21 11:00:20|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|3
1624273230000|2021-06-21 11:00:30|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624273240000|2021-06-21 11:00:40|2372|2366|2372|2366|2372|2366|2372|2366|1
1624273260000|2021-06-21 11:01:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1624273270000|2021-06-21 11:01:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624273290000|2021-06-21 11:01:30|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624273320000|2021-06-21 11:02:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1624273350000|2021-06-21 11:02:30|2371.3|2365.3|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|3
1624273360000|2021-06-21 11:02:40|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|2
1624273370000|2021-06-21 11:02:50|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|3
1624273380000|2021-06-21 11:03:00|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1624273390000|2021-06-21 11:03:10|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|4
1624273410000|2021-06-21 11:03:30|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1624273420000|2021-06-21 11:03:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624273440000|2021-06-21 11:04:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1624273450000|2021-06-21 11:04:10|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|4
1624273480000|2021-06-21 11:04:40|2374|2368|2373.3|2367.3|2374|2368|2373.3|2367.3|4
1624273490000|2021-06-21 11:04:50|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|2
1624273550000|2021-06-21 11:05:50|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624273570000|2021-06-21 11:06:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1624273580000|2021-06-21 11:06:20|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|3
1624273610000|2021-06-21 11:06:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624273620000|2021-06-21 11:07:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|4
1624273630000|2021-06-21 11:07:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624273640000|2021-06-21 11:07:20|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1624273650000|2021-06-21 11:07:30|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|2
1624273660000|2021-06-21 11:07:40|2371|2365|2371|2365|2371|2365|2371|2365|1
1624273670000|2021-06-21 11:07:50|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624273680000|2021-06-21 11:08:00|2371|2365|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|4
1624273700000|2021-06-21 11:08:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624273720000|2021-06-21 11:08:40|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624273730000|2021-06-21 11:08:50|2370|2364|2369.5|2363.5|2370|2364|2369.5|2363.5|2
1624273740000|2021-06-21 11:09:00|2370|2364|2370.3|2364.3|2370.5|2364.5|2370|2364|4
1624273760000|2021-06-21 11:09:20|2370|2364|2370.3|2364.3|2370.3|2364.3|2369.8|2363.8|3
1624273770000|2021-06-21 11:09:30|2369.8|2363.8|2369.8|2363.8|2370.3|2364.3|2369.8|2363.8|3
1624273780000|2021-06-21 11:09:40|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1624273790000|2021-06-21 11:09:50|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624273800000|2021-06-21 11:10:00|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.8|2362.8|2
1624273830000|2021-06-21 11:10:30|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1624273870000|2021-06-21 11:11:10|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1624273930000|2021-06-21 11:12:10|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|2
1624273940000|2021-06-21 11:12:20|2370|2364|2371.3|2365.3|2371.3|2365.3|2370|2364|3
1624273960000|2021-06-21 11:12:40|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624274000000|2021-06-21 11:13:20|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2371.8|2365.8|2
1624274030000|2021-06-21 11:13:50|2372.3|2366.3|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|3
1624274040000|2021-06-21 11:14:00|2372|2366|2372|2366|2372|2366|2372|2366|1
1624274050000|2021-06-21 11:14:10|2372.3|2366.3|2373.5|2367.5|2373.5|2367.5|2372.3|2366.3|4
1624274060000|2021-06-21 11:14:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624274070000|2021-06-21 11:14:30|2373|2367|2373.5|2367.5|2373.5|2367.5|2373|2367|2
1624274120000|2021-06-21 11:15:20|2374.3|2368.3|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|3
1624274140000|2021-06-21 11:15:40|2374|2368|2373.5|2367.5|2374|2368|2373.5|2367.5|2
1624274170000|2021-06-21 11:16:10|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624274230000|2021-06-21 11:17:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624274240000|2021-06-21 11:17:20|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624274250000|2021-06-21 11:17:30|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1624274290000|2021-06-21 11:18:10|2373.8|2367.8|2374|2368|2374.3|2368.3|2373.8|2367.8|3
1624274300000|2021-06-21 11:18:20|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1624274310000|2021-06-21 11:18:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624274340000|2021-06-21 11:19:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624274360000|2021-06-21 11:19:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624274370000|2021-06-21 11:19:30|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624274380000|2021-06-21 11:19:40|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|3
1624274390000|2021-06-21 11:19:50|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624274410000|2021-06-21 11:20:10|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1624274430000|2021-06-21 11:20:30|2374|2368|2374|2368|2374|2368|2374|2368|1
1624274450000|2021-06-21 11:20:50|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624274480000|2021-06-21 11:21:20|2373.5|2367.5|2373|2367|2373.5|2367.5|2373|2367|3
1624274500000|2021-06-21 11:21:40|2373.3|2367.3|2374|2368|2374|2368|2373.3|2367.3|2
1624274530000|2021-06-21 11:22:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624274540000|2021-06-21 11:22:20|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1624274570000|2021-06-21 11:22:50|2374|2368|2374|2368|2374|2368|2373.8|2367.8|3
1624274610000|2021-06-21 11:23:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624274630000|2021-06-21 11:23:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1624274640000|2021-06-21 11:24:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624274650000|2021-06-21 11:24:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624274660000|2021-06-21 11:24:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1624274700000|2021-06-21 11:25:00|2373.8|2367.8|2373.8|2367.8|2374|2368|2373.8|2367.8|3
1624274720000|2021-06-21 11:25:20|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|4
1624274730000|2021-06-21 11:25:30|2374|2368|2374|2368|2374|2368|2374|2368|1
1624274740000|2021-06-21 11:25:40|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|3
1624274750000|2021-06-21 11:25:50|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1624274760000|2021-06-21 11:26:00|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1624274770000|2021-06-21 11:26:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624274800000|2021-06-21 11:26:40|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624274810000|2021-06-21 11:26:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1624274830000|2021-06-21 11:27:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624274850000|2021-06-21 11:27:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624274860000|2021-06-21 11:27:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624274880000|2021-06-21 11:28:00|2374|2368|2374|2368|2374|2368|2374|2368|1
1624274900000|2021-06-21 11:28:20|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624274930000|2021-06-21 11:28:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1624275010000|2021-06-21 11:30:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624275020000|2021-06-21 11:30:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1624275030000|2021-06-21 11:30:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624275060000|2021-06-21 11:31:00|2374|2368|2375.5|2369.5|2375.5|2369.5|2374|2368|6
1624275070000|2021-06-21 11:31:10|2375.3|2369.3|2375.3|2369.3|2375.8|2369.8|2374.8|2368.8|5
1624275080000|2021-06-21 11:31:20|2375|2369|2374|2368|2375|2369|2374|2368|5
1624275120000|2021-06-21 11:32:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624275150000|2021-06-21 11:32:30|2373.5|2367.5|2373|2367|2373.5|2367.5|2373|2367|3
1624275160000|2021-06-21 11:32:40|2372.8|2366.8|2373.8|2367.8|2373.8|2367.8|2372.8|2366.8|3
1624275170000|2021-06-21 11:32:50|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1624275180000|2021-06-21 11:33:00|2374|2368|2373|2367|2374.3|2368.3|2373|2367|5
1624275190000|2021-06-21 11:33:10|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624275200000|2021-06-21 11:33:20|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624275240000|2021-06-21 11:34:00|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1624275280000|2021-06-21 11:34:40|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624275390000|2021-06-21 11:36:30|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|3
1624275420000|2021-06-21 11:37:00|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|3
1624275430000|2021-06-21 11:37:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624275480000|2021-06-21 11:38:00|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|4
1624275500000|2021-06-21 11:38:20|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624275510000|2021-06-21 11:38:30|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624275530000|2021-06-21 11:38:50|2374|2368|2372.8|2366.8|2374|2368|2372.8|2366.8|2
1624275540000|2021-06-21 11:39:00|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1624275550000|2021-06-21 11:39:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1624275560000|2021-06-21 11:39:20|2373|2367|2373.5|2367.5|2373.5|2367.5|2373|2367|2
1624275570000|2021-06-21 11:39:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624275590000|2021-06-21 11:39:50|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1624275600000|2021-06-21 11:40:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624275660000|2021-06-21 11:41:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1624275680000|2021-06-21 11:41:20|2374.8|2368.8|2376|2370|2376|2370|2374.8|2368.8|2
1624275710000|2021-06-21 11:41:50|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|2
1624275720000|2021-06-21 11:42:00|2377|2371|2377|2371|2377|2371|2377|2371|1
1624275780000|2021-06-21 11:43:00|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1624275790000|2021-06-21 11:43:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1624275810000|2021-06-21 11:43:30|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1624275820000|2021-06-21 11:43:40|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1624275830000|2021-06-21 11:43:50|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|2
1624275850000|2021-06-21 11:44:10|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|4
1624275870000|2021-06-21 11:44:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1624275920000|2021-06-21 11:45:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1624275930000|2021-06-21 11:45:30|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1624275940000|2021-06-21 11:45:40|2376|2370|2376|2370|2376|2370|2376|2370|1
1624275960000|2021-06-21 11:46:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1624275990000|2021-06-21 11:46:30|2376.5|2370.5|2375.8|2369.8|2377|2371|2375.8|2369.8|4
1624276000000|2021-06-21 11:46:40|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1624276010000|2021-06-21 11:46:50|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1624276020000|2021-06-21 11:47:00|2376.3|2370.3|2376.5|2370.5|2376.8|2370.8|2376.3|2370.3|3
1624276030000|2021-06-21 11:47:10|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|2
1624276060000|2021-06-21 11:47:40|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1624276080000|2021-06-21 11:48:00|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1624276140000|2021-06-21 11:49:00|2376.8|2370.8|2375.3|2369.3|2376.8|2370.8|2375.3|2369.3|2
1624276150000|2021-06-21 11:49:10|2375|2369|2375|2369|2375|2369|2375|2369|1
1624276160000|2021-06-21 11:49:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624276190000|2021-06-21 11:49:50|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|3
1624276200000|2021-06-21 11:50:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2374.8|2368.8|5
1624276220000|2021-06-21 11:50:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624276230000|2021-06-21 11:50:30|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|2
1624276250000|2021-06-21 11:50:50|2376.5|2370.5|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|3
1624276270000|2021-06-21 11:51:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375|2369|4
1624276280000|2021-06-21 11:51:20|2375.8|2369.8|2375|2369|2376|2370|2375|2369|5
1624276290000|2021-06-21 11:51:30|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624276320000|2021-06-21 11:52:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375|2369|3
1624276340000|2021-06-21 11:52:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1624276390000|2021-06-21 11:53:10|2376|2370|2376.8|2370.8|2376.8|2370.8|2376|2370|3
1624276400000|2021-06-21 11:53:20|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1624276420000|2021-06-21 11:53:40|2376.3|2370.3|2375.5|2369.5|2376.3|2370.3|2375.5|2369.5|2
1624276430000|2021-06-21 11:53:50|2375|2369|2375|2369|2375|2369|2375|2369|1
1624276440000|2021-06-21 11:54:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1624276450000|2021-06-21 11:54:10|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1624276460000|2021-06-21 11:54:20|2376|2370|2376|2370|2376|2370|2376|2370|1
1624276470000|2021-06-21 11:54:30|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1624276480000|2021-06-21 11:54:40|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1624276490000|2021-06-21 11:54:50|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624276500000|2021-06-21 11:55:00|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|4
1624276510000|2021-06-21 11:55:10|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|2
1624276520000|2021-06-21 11:55:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624276530000|2021-06-21 11:55:30|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1624276540000|2021-06-21 11:55:40|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|4
1624276550000|2021-06-21 11:55:50|2375.3|2369.3|2374.5|2368.5|2375.5|2369.5|2374.5|2368.5|4
1624276560000|2021-06-21 11:56:00|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1624276570000|2021-06-21 11:56:10|2374.3|2368.3|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|5
1624276580000|2021-06-21 11:56:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1624276590000|2021-06-21 11:56:30|2373.5|2367.5|2372.3|2366.3|2373.5|2367.5|2372.3|2366.3|4
1624276600000|2021-06-21 11:56:40|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1624276610000|2021-06-21 11:56:50|2371.8|2365.8|2372.3|2366.3|2372.5|2366.5|2371.8|2365.8|5
1624276620000|2021-06-21 11:57:00|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|3
1624276630000|2021-06-21 11:57:10|2372.8|2366.8|2372|2366|2372.8|2366.8|2372|2366|3
1624276640000|2021-06-21 11:57:20|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1624276650000|2021-06-21 11:57:30|2372.3|2366.3|2372.8|2366.8|2372.8|2366.8|2372.3|2366.3|2
1624276660000|2021-06-21 11:57:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624276670000|2021-06-21 11:57:50|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624276680000|2021-06-21 11:58:00|2374.3|2368.3|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|3
1624276690000|2021-06-21 11:58:10|2374|2368|2373.3|2367.3|2374|2368|2373.3|2367.3|6
1624276700000|2021-06-21 11:58:20|2373.5|2367.5|2375|2369|2375|2369|2373.5|2367.5|4
1624276710000|2021-06-21 11:58:30|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624276720000|2021-06-21 11:58:40|2375.5|2369.5|2373.5|2367.5|2375.5|2369.5|2373.3|2367.3|4
1624276730000|2021-06-21 11:58:50|2373.3|2367.3|2373.8|2367.8|2374.3|2368.3|2373.3|2367.3|11
1624276740000|2021-06-21 11:59:00|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|4
1624276750000|2021-06-21 11:59:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624276770000|2021-06-21 11:59:30|2373.5|2367.5|2374|2368|2374|2368|2373.3|2367.3|4
1624276790000|2021-06-21 11:59:50|2374.3|2368.3|2373.5|2367.5|2374.3|2368.3|2373.5|2367.5|7
1624276800000|2021-06-21 12:00:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624276810000|2021-06-21 12:00:10|2373.5|2367.5|2374|2368|2374.5|2368.5|2373.5|2367.5|5
1624276830000|2021-06-21 12:00:30|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1624276840000|2021-06-21 12:00:40|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|3
1624276850000|2021-06-21 12:00:50|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1624276860000|2021-06-21 12:01:00|2374|2368|2372.8|2366.8|2374.3|2368.3|2372.8|2366.8|6
1624276870000|2021-06-21 12:01:10|2372.5|2366.5|2370.8|2364.8|2372.5|2366.5|2370.8|2364.8|3
1624276880000|2021-06-21 12:01:20|2370.5|2364.5|2371|2365|2371|2365|2370.3|2364.3|6
1624276890000|2021-06-21 12:01:30|2370.8|2364.8|2369.8|2363.8|2371|2365|2369.8|2363.8|7
1624276910000|2021-06-21 12:01:50|2370|2364|2370|2364|2370|2364|2370|2364|1
1624276920000|2021-06-21 12:02:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624276930000|2021-06-21 12:02:10|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624276940000|2021-06-21 12:02:20|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.3|2364.3|4
1624276950000|2021-06-21 12:02:30|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1624276960000|2021-06-21 12:02:40|2370.8|2364.8|2371|2365|2371.3|2365.3|2370.8|2364.8|4
1624276980000|2021-06-21 12:03:00|2370.8|2364.8|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|2
1624277000000|2021-06-21 12:03:20|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1624277010000|2021-06-21 12:03:30|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370|2364|6
1624277030000|2021-06-21 12:03:50|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|3
1624277040000|2021-06-21 12:04:00|2370.8|2364.8|2370.5|2364.5|2371|2365|2370.5|2364.5|4
1624277050000|2021-06-21 12:04:10|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1624277060000|2021-06-21 12:04:20|2370.8|2364.8|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|3
1624277080000|2021-06-21 12:04:40|2370|2364|2370|2364|2370|2364|2370|2364|1
1624277090000|2021-06-21 12:04:50|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370|2364|4
1624277100000|2021-06-21 12:05:00|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.8|2363.8|3
1624277120000|2021-06-21 12:05:20|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624277150000|2021-06-21 12:05:50|2369.3|2363.3|2369|2363|2369.3|2363.3|2368.5|2362.5|5
1624277160000|2021-06-21 12:06:00|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1624277170000|2021-06-21 12:06:10|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1624277190000|2021-06-21 12:06:30|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|4
1624277220000|2021-06-21 12:07:00|2368|2362|2367.8|2361.8|2368|2362|2367.8|2361.8|2
1624277270000|2021-06-21 12:07:50|2368|2362|2367.3|2361.3|2368|2362|2367.3|2361.3|3
1624277280000|2021-06-21 12:08:00|2367.5|2361.5|2368.3|2362.3|2368.3|2362.3|2367.5|2361.5|4
1624277290000|2021-06-21 12:08:10|2368|2362|2367.8|2361.8|2368|2362|2367.8|2361.8|2
1624277320000|2021-06-21 12:08:40|2367.5|2361.5|2367.8|2361.8|2367.8|2361.8|2367.5|2361.5|2
1624277340000|2021-06-21 12:09:00|2368|2362|2368.3|2362.3|2368.3|2362.3|2368|2362|2
1624277370000|2021-06-21 12:09:30|2368.8|2362.8|2369.8|2363.8|2369.8|2363.8|2368.8|2362.8|4
1624277380000|2021-06-21 12:09:40|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369|2363|3
1624277400000|2021-06-21 12:10:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1624277410000|2021-06-21 12:10:10|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1624277420000|2021-06-21 12:10:20|2369.8|2363.8|2370|2364|2370.5|2364.5|2369.8|2363.8|5
1624277450000|2021-06-21 12:10:50|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1624277510000|2021-06-21 12:11:50|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1624277530000|2021-06-21 12:12:10|2371.3|2365.3|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1624277550000|2021-06-21 12:12:30|2371.5|2365.5|2370.5|2364.5|2371.5|2365.5|2370.5|2364.5|4
1624277560000|2021-06-21 12:12:40|2370.8|2364.8|2370.8|2364.8|2371|2365|2370.8|2364.8|3
1624277570000|2021-06-21 12:12:50|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1624277580000|2021-06-21 12:13:00|2370.8|2364.8|2369.5|2363.5|2371|2365|2369.3|2363.3|4
1624277590000|2021-06-21 12:13:10|2369.3|2363.3|2370|2364|2370|2364|2369.3|2363.3|3
1624277600000|2021-06-21 12:13:20|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1624277610000|2021-06-21 12:13:30|2370|2364|2370.3|2364.3|2370.3|2364.3|2370|2364|2
1624277620000|2021-06-21 12:13:40|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1624277640000|2021-06-21 12:14:00|2371|2365|2371|2365|2371.3|2365.3|2371|2365|3
1624277650000|2021-06-21 12:14:10|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1624277670000|2021-06-21 12:14:30|2371|2365|2372.3|2366.3|2372.3|2366.3|2371|2365|2
1624277690000|2021-06-21 12:14:50|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|2
1624277700000|2021-06-21 12:15:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624277710000|2021-06-21 12:15:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624277740000|2021-06-21 12:15:40|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624277760000|2021-06-21 12:16:00|2372|2366|2372|2366|2372|2366|2372|2366|1
1624277830000|2021-06-21 12:17:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624277850000|2021-06-21 12:17:30|2372|2366|2372|2366|2372|2366|2372|2366|1
1624277860000|2021-06-21 12:17:40|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624277910000|2021-06-21 12:18:30|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624277920000|2021-06-21 12:18:40|2371.5|2365.5|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|3
1624277930000|2021-06-21 12:18:50|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624277940000|2021-06-21 12:19:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624277950000|2021-06-21 12:19:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624278000000|2021-06-21 12:20:00|2371.5|2365.5|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|3
1624278010000|2021-06-21 12:20:10|2371.3|2365.3|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1624278020000|2021-06-21 12:20:20|2372|2366|2372|2366|2372|2366|2372|2366|1
1624278090000|2021-06-21 12:21:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624278100000|2021-06-21 12:21:40|2372|2366|2372|2366|2372|2366|2372|2366|1
1624278110000|2021-06-21 12:21:50|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|4
1624278200000|2021-06-21 12:23:20|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1624278220000|2021-06-21 12:23:40|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1624278230000|2021-06-21 12:23:50|2371.3|2365.3|2372|2366|2372|2366|2371.3|2365.3|3
1624278240000|2021-06-21 12:24:00|2372.3|2366.3|2373.5|2367.5|2373.5|2367.5|2372.3|2366.3|4
1624278260000|2021-06-21 12:24:20|2373.3|2367.3|2372.5|2366.5|2373.3|2367.3|2372.5|2366.5|2
1624278270000|2021-06-21 12:24:30|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|3
1624278280000|2021-06-21 12:24:40|2373|2367|2373|2367|2373.5|2367.5|2373|2367|4
1624278290000|2021-06-21 12:24:50|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|3
1624278300000|2021-06-21 12:25:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|3
1624278320000|2021-06-21 12:25:20|2371.5|2365.5|2372.5|2366.5|2372.5|2366.5|2371.5|2365.5|2
1624278330000|2021-06-21 12:25:30|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624278340000|2021-06-21 12:25:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624278360000|2021-06-21 12:26:00|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624278370000|2021-06-21 12:26:10|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1624278380000|2021-06-21 12:26:20|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1624278390000|2021-06-21 12:26:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624278440000|2021-06-21 12:27:20|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1624278450000|2021-06-21 12:27:30|2372|2366|2372|2366|2372|2366|2372|2366|1
1624278460000|2021-06-21 12:27:40|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1624278470000|2021-06-21 12:27:50|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624278510000|2021-06-21 12:28:30|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1624278530000|2021-06-21 12:28:50|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624278540000|2021-06-21 12:29:00|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|3
1624278550000|2021-06-21 12:29:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624278580000|2021-06-21 12:29:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624278590000|2021-06-21 12:29:50|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1624278610000|2021-06-21 12:30:10|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624278640000|2021-06-21 12:30:40|2373.3|2367.3|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|4
1624278670000|2021-06-21 12:31:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624278680000|2021-06-21 12:31:20|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624278690000|2021-06-21 12:31:30|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624278700000|2021-06-21 12:31:40|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624278720000|2021-06-21 12:32:00|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|4
1624278730000|2021-06-21 12:32:10|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2372.5|2366.5|6
1624278740000|2021-06-21 12:32:20|2373.3|2367.3|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|2
1624278750000|2021-06-21 12:32:30|2372|2366|2372|2366|2372.3|2366.3|2372|2366|3
1624278760000|2021-06-21 12:32:40|2371.8|2365.8|2371.8|2365.8|2372|2366|2371.8|2365.8|3
1624278790000|2021-06-21 12:33:10|2372|2366|2372|2366|2372|2366|2372|2366|1
1624278810000|2021-06-21 12:33:30|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1624278830000|2021-06-21 12:33:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1624278840000|2021-06-21 12:34:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624278850000|2021-06-21 12:34:10|2373|2367|2372.3|2366.3|2373|2367|2372.3|2366.3|2
1624278880000|2021-06-21 12:34:40|2372.5|2366.5|2373|2367|2373|2367|2372.5|2366.5|2
1624278890000|2021-06-21 12:34:50|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1624278910000|2021-06-21 12:35:10|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624278940000|2021-06-21 12:35:40|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1624278950000|2021-06-21 12:35:50|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1624278960000|2021-06-21 12:36:00|2373.8|2367.8|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|6
1624278980000|2021-06-21 12:36:20|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1624279000000|2021-06-21 12:36:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624279010000|2021-06-21 12:36:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624279040000|2021-06-21 12:37:20|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|3
1624279050000|2021-06-21 12:37:30|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624279070000|2021-06-21 12:37:50|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1624279080000|2021-06-21 12:38:00|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624279090000|2021-06-21 12:38:10|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1624279110000|2021-06-21 12:38:30|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624279120000|2021-06-21 12:38:40|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1624279130000|2021-06-21 12:38:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624279140000|2021-06-21 12:39:00|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624279160000|2021-06-21 12:39:20|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|2
1624279170000|2021-06-21 12:39:30|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624279200000|2021-06-21 12:40:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624279210000|2021-06-21 12:40:10|2372.5|2366.5|2373|2367|2373|2367|2372.5|2366.5|3
1624279220000|2021-06-21 12:40:20|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|3
1624279230000|2021-06-21 12:40:30|2372|2366|2372.5|2366.5|2372.5|2366.5|2372|2366|3
1624279240000|2021-06-21 12:40:40|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|2
1624279260000|2021-06-21 12:41:00|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|5
1624279280000|2021-06-21 12:41:20|2372|2366|2371.8|2365.8|2372|2366|2371.5|2365.5|4
1624279290000|2021-06-21 12:41:30|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1624279300000|2021-06-21 12:41:40|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624279320000|2021-06-21 12:42:00|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|2
1624279330000|2021-06-21 12:42:10|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624279350000|2021-06-21 12:42:30|2371.5|2365.5|2371.8|2365.8|2372.3|2366.3|2371.5|2365.5|4
1624279360000|2021-06-21 12:42:40|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624279370000|2021-06-21 12:42:50|2372.3|2366.3|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|2
1624279380000|2021-06-21 12:43:00|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1624279390000|2021-06-21 12:43:10|2372|2366|2372|2366|2372|2366|2372|2366|1
1624279400000|2021-06-21 12:43:20|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|4
1624279410000|2021-06-21 12:43:30|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.3|2366.3|5
1624279420000|2021-06-21 12:43:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624279440000|2021-06-21 12:44:00|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624279460000|2021-06-21 12:44:20|2372|2366|2372|2366|2372|2366|2371.3|2365.3|6
1624279470000|2021-06-21 12:44:30|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2371.8|2365.8|2
1624279480000|2021-06-21 12:44:40|2372.3|2366.3|2372.8|2366.8|2372.8|2366.8|2372|2366|6
1624279490000|2021-06-21 12:44:50|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1624279500000|2021-06-21 12:45:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1624279520000|2021-06-21 12:45:20|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1624279530000|2021-06-21 12:45:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1624279540000|2021-06-21 12:45:40|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1624279550000|2021-06-21 12:45:50|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1624279560000|2021-06-21 12:46:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624279580000|2021-06-21 12:46:20|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1624279600000|2021-06-21 12:46:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2372.5|2366.5|6
1624279620000|2021-06-21 12:47:00|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1624279630000|2021-06-21 12:47:10|2373|2367|2373|2367|2373.3|2367.3|2372.8|2366.8|4
1624279640000|2021-06-21 12:47:20|2373.3|2367.3|2371.8|2365.8|2373.3|2367.3|2371.8|2365.8|4
1624279650000|2021-06-21 12:47:30|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624279670000|2021-06-21 12:47:50|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624279680000|2021-06-21 12:48:00|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1624279690000|2021-06-21 12:48:10|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1624279700000|2021-06-21 12:48:20|2371|2365|2371|2365|2371|2365|2371|2365|1
1624279710000|2021-06-21 12:48:30|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1624279720000|2021-06-21 12:48:40|2371|2365|2371|2365|2371|2365|2371|2365|1
1624279730000|2021-06-21 12:48:50|2371.3|2365.3|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|3
1624279740000|2021-06-21 12:49:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1624279750000|2021-06-21 12:49:10|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624279760000|2021-06-21 12:49:20|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1624279770000|2021-06-21 12:49:30|2372|2366|2372|2366|2372|2366|2372|2366|1
1624279780000|2021-06-21 12:49:40|2372.3|2366.3|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|3
1624279790000|2021-06-21 12:49:50|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1624279800000|2021-06-21 12:50:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1624279830000|2021-06-21 12:50:30|2372|2366|2372|2366|2372|2366|2372|2366|1
1624279840000|2021-06-21 12:50:40|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1624279860000|2021-06-21 12:51:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1624279870000|2021-06-21 12:51:10|2372|2366|2372|2366|2372|2366|2372|2366|1
1624279880000|2021-06-21 12:51:20|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1624279920000|2021-06-21 12:52:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1624279950000|2021-06-21 12:52:30|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1624279970000|2021-06-21 12:52:50|2372.8|2366.8|2374.5|2368.5|2374.5|2368.5|2372.8|2366.8|4
1624279980000|2021-06-21 12:53:00|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1624280000000|2021-06-21 12:53:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1624280010000|2021-06-21 12:53:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624280020000|2021-06-21 12:53:40|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624280080000|2021-06-21 12:54:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624280090000|2021-06-21 12:54:50|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1624280120000|2021-06-21 12:55:20|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1624280130000|2021-06-21 12:55:30|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1624280150000|2021-06-21 12:55:50|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1624280180000|2021-06-21 12:56:20|2374.5|2368.5|2374|2368|2374.5|2368.5|2374|2368|2
1624280190000|2021-06-21 12:56:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1624280200000|2021-06-21 12:56:40|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1624280220000|2021-06-21 12:57:00|2373.8|2367.8|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|3
1624280230000|2021-06-21 12:57:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1624280250000|2021-06-21 12:57:30|2374.3|2368.3|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|3
1624280260000|2021-06-21 12:57:40|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374|2368|4
1624280270000|2021-06-21 12:57:50|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1624280280000|2021-06-21 12:58:00|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1624280310000|2021-06-21 12:58:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624280320000|2021-06-21 12:58:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624280330000|2021-06-21 12:58:50|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1624280360000|2021-06-21 12:59:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1624280390000|2021-06-21 12:59:50|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624280400000|2021-06-21 13:00:00|2374|2368|2374.3|2368.3|2374.5|2368.5|2373.8|2367.8|6
1624280420000|2021-06-21 13:00:20|2374|2368|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|7
1624280430000|2021-06-21 13:00:30|2374.5|2368.5|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|4
1624280440000|2021-06-21 13:00:40|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|4
1624280450000|2021-06-21 13:00:50|2374|2368|2374|2368|2374|2368|2373.8|2367.8|3
1624280460000|2021-06-21 13:01:00|2374.3|2368.3|2374.5|2368.5|2374.8|2368.8|2374.3|2368.3|4
1624280470000|2021-06-21 13:01:10|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374|2368|6
1624280480000|2021-06-21 13:01:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1624280490000|2021-06-21 13:01:30|2374|2368|2374|2368|2374.3|2368.3|2373.8|2367.8|5
1624280500000|2021-06-21 13:01:40|2374.3|2368.3|2375|2369|2375|2369|2374.3|2368.3|3
1624280510000|2021-06-21 13:01:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624280520000|2021-06-21 13:02:00|2375.5|2369.5|2375.3|2369.3|2376|2370|2375.3|2369.3|6
1624280530000|2021-06-21 13:02:10|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|3
1624280540000|2021-06-21 13:02:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1624280550000|2021-06-21 13:02:30|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1624280560000|2021-06-21 13:02:40|2375|2369|2376|2370|2376.3|2370.3|2375|2369|6
1624280570000|2021-06-21 13:02:50|2376.3|2370.3|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|7
1624280580000|2021-06-21 13:03:00|2376|2370|2376|2370|2376|2370|2375.8|2369.8|3
1624280590000|2021-06-21 13:03:10|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1624280600000|2021-06-21 13:03:20|2375.3|2369.3|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|4
1624280610000|2021-06-21 13:03:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|3
1624280620000|2021-06-21 13:03:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624280630000|2021-06-21 13:03:50|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1624280640000|2021-06-21 13:04:00|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1624280650000|2021-06-21 13:04:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1624280660000|2021-06-21 13:04:20|2375.8|2369.8|2377|2371|2377|2371|2375.8|2369.8|3
1624280690000|2021-06-21 13:04:50|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377|2371|3
1624280700000|2021-06-21 13:05:00|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1624280720000|2021-06-21 13:05:20|2377.5|2371.5|2377|2371|2377.5|2371.5|2377|2371|7
1624280730000|2021-06-21 13:05:30|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|3
1624280740000|2021-06-21 13:05:40|2377|2371|2376.3|2370.3|2377|2371|2376.3|2370.3|6
1624280750000|2021-06-21 13:05:50|2376|2370|2376|2370|2376|2370|2376|2370|1
1624280760000|2021-06-21 13:06:00|2376.3|2370.3|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|3
1624280770000|2021-06-21 13:06:10|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|2
1624280780000|2021-06-21 13:06:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1624280790000|2021-06-21 13:06:30|2377|2371|2377.8|2371.8|2377.8|2371.8|2377|2371|3
1624280820000|2021-06-21 13:07:00|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|3
1624280840000|2021-06-21 13:07:20|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1624280850000|2021-06-21 13:07:30|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1624280890000|2021-06-21 13:08:10|2378.5|2372.5|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|4
1624280920000|2021-06-21 13:08:40|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1624280930000|2021-06-21 13:08:50|2379|2373|2379|2373|2379|2373|2379|2373|1
1624280940000|2021-06-21 13:09:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379|2373|3
1624280950000|2021-06-21 13:09:10|2379|2373|2379|2373|2379|2373|2379|2373|1
1624280960000|2021-06-21 13:09:20|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1624280990000|2021-06-21 13:09:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2378.8|2372.8|3
1624281000000|2021-06-21 13:10:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1624281020000|2021-06-21 13:10:20|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1624281050000|2021-06-21 13:10:50|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1624281060000|2021-06-21 13:11:00|2380|2374|2380|2374|2380.5|2374.5|2380|2374|4
1624281070000|2021-06-21 13:11:10|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1624281090000|2021-06-21 13:11:30|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1624281100000|2021-06-21 13:11:40|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1624281130000|2021-06-21 13:12:10|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1624281140000|2021-06-21 13:12:20|2379.3|2373.3|2379.5|2373.5|2379.8|2373.8|2379.3|2373.3|4
1624281170000|2021-06-21 13:12:50|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1624281180000|2021-06-21 13:13:00|2379.5|2373.5|2379.8|2373.8|2380|2374|2379.3|2373.3|5
1624281190000|2021-06-21 13:13:10|2380|2374|2380|2374|2380|2374|2380|2374|1
1624281250000|2021-06-21 13:14:10|2380.3|2374.3|2381|2375|2381|2375|2380.3|2374.3|2
1624281280000|2021-06-21 13:14:40|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|2
1624281290000|2021-06-21 13:14:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1624281310000|2021-06-21 13:15:10|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|2
1624281320000|2021-06-21 13:15:20|2380.3|2374.3|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|3
1624281330000|2021-06-21 13:15:30|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1624281340000|2021-06-21 13:15:40|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1624281370000|2021-06-21 13:16:10|2380|2374|2381|2375|2381|2375|2380|2374|4
1624281390000|2021-06-21 13:16:30|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1624281420000|2021-06-21 13:17:00|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|3
1624281440000|2021-06-21 13:17:20|2382|2376|2383|2377|2383.3|2377.3|2382|2376|5
1624281460000|2021-06-21 13:17:40|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1624281490000|2021-06-21 13:18:10|2383|2377|2383.8|2377.8|2383.8|2377.8|2382.8|2376.8|4
1624281500000|2021-06-21 13:18:20|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|6
1624281510000|2021-06-21 13:18:30|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|4
1624281520000|2021-06-21 13:18:40|2385|2379|2385.5|2379.5|2386.3|2380.3|2385|2379|5
1624281530000|2021-06-21 13:18:50|2385.3|2379.3|2385|2379|2385.3|2379.3|2384.8|2378.8|6
1624281540000|2021-06-21 13:19:00|2385.3|2379.3|2385.5|2379.5|2386|2380|2385.3|2379.3|10
1624281550000|2021-06-21 13:19:10|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1624281560000|2021-06-21 13:19:20|2385.3|2379.3|2385.5|2379.5|2385.8|2379.8|2385|2379|6
1624281570000|2021-06-21 13:19:30|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|4
1624281580000|2021-06-21 13:19:40|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|5
1624281590000|2021-06-21 13:19:50|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|4
1624281600000|2021-06-21 13:20:00|2387|2381|2386.5|2380.5|2387.5|2381.5|2386.5|2380.5|7
1624281610000|2021-06-21 13:20:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1624281620000|2021-06-21 13:20:20|2387|2381|2386.5|2380.5|2387.3|2381.3|2386.5|2380.5|3
1624281630000|2021-06-21 13:20:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1624281640000|2021-06-21 13:20:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624281660000|2021-06-21 13:21:00|2386.3|2380.3|2387.8|2381.8|2387.8|2381.8|2386.3|2380.3|5
1624281670000|2021-06-21 13:21:10|2387.5|2381.5|2386.8|2380.8|2387.5|2381.5|2386.8|2380.8|4
1624281680000|2021-06-21 13:21:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624281690000|2021-06-21 13:21:30|2386.8|2380.8|2386.5|2380.5|2387|2381|2386.5|2380.5|4
1624281700000|2021-06-21 13:21:40|2386.8|2380.8|2387.3|2381.3|2387.3|2381.3|2386.8|2380.8|3
1624281710000|2021-06-21 13:21:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624281730000|2021-06-21 13:22:10|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1624281760000|2021-06-21 13:22:40|2386.8|2380.8|2385.8|2379.8|2386.8|2380.8|2385.5|2379.5|6
1624281770000|2021-06-21 13:22:50|2386|2380|2385.8|2379.8|2386|2380|2385.5|2379.5|6
1624281780000|2021-06-21 13:23:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1624281850000|2021-06-21 13:24:10|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|3
1624281860000|2021-06-21 13:24:20|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624281900000|2021-06-21 13:25:00|2384.8|2378.8|2385.5|2379.5|2385.5|2379.5|2384.5|2378.5|5
1624281910000|2021-06-21 13:25:10|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385|2379|4
1624281930000|2021-06-21 13:25:30|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1624281940000|2021-06-21 13:25:40|2386|2380|2386.8|2380.8|2386.8|2380.8|2386|2380|4
1624281950000|2021-06-21 13:25:50|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1624281970000|2021-06-21 13:26:10|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1624281990000|2021-06-21 13:26:30|2385.5|2379.5|2384.5|2378.5|2385.5|2379.5|2384.5|2378.5|3
1624282000000|2021-06-21 13:26:40|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|2
1624282010000|2021-06-21 13:26:50|2384.3|2378.3|2383.5|2377.5|2384.3|2378.3|2383.3|2377.3|4
1624282020000|2021-06-21 13:27:00|2384|2378|2384|2378|2384.3|2378.3|2384|2378|3
1624282030000|2021-06-21 13:27:10|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384|2378|3
1624282050000|2021-06-21 13:27:30|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1624282060000|2021-06-21 13:27:40|2383.5|2377.5|2383|2377|2383.5|2377.5|2382.8|2376.8|5
1624282070000|2021-06-21 13:27:50|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1624282080000|2021-06-21 13:28:00|2383.3|2377.3|2383.8|2377.8|2383.8|2377.8|2383.3|2377.3|3
1624282100000|2021-06-21 13:28:20|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624282110000|2021-06-21 13:28:30|2383.3|2377.3|2383|2377|2383.3|2377.3|2383|2377|2
1624282150000|2021-06-21 13:29:10|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1624282180000|2021-06-21 13:29:40|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1624282190000|2021-06-21 13:29:50|2383.5|2377.5|2383|2377|2383.5|2377.5|2383|2377|3
1624282200000|2021-06-21 13:30:00|2382.8|2376.8|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|2
1624282210000|2021-06-21 13:30:10|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1624282230000|2021-06-21 13:30:30|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|3
1624282240000|2021-06-21 13:30:40|2382|2376|2382|2376|2382|2376|2382|2376|1
1624282250000|2021-06-21 13:30:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1624282260000|2021-06-21 13:31:00|2382|2376|2382.8|2376.8|2382.8|2376.8|2382|2376|4
1624282270000|2021-06-21 13:31:10|2382.5|2376.5|2381.3|2375.3|2382.5|2376.5|2381.3|2375.3|6
1624282280000|2021-06-21 13:31:20|2381|2375|2380|2374|2381|2375|2379.8|2373.8|4
1624282290000|2021-06-21 13:31:30|2380.3|2374.3|2380.8|2374.8|2381|2375|2380.3|2374.3|6
1624282300000|2021-06-21 13:31:40|2381|2375|2381|2375|2381|2375|2381|2375|1
1624282310000|2021-06-21 13:31:50|2380.3|2374.3|2380.8|2374.8|2381|2375|2380.3|2374.3|6
1624282320000|2021-06-21 13:32:00|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1624282330000|2021-06-21 13:32:10|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1624282340000|2021-06-21 13:32:20|2380.5|2374.5|2382.5|2376.5|2382.5|2376.5|2380.5|2374.5|8
1624282350000|2021-06-21 13:32:30|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1624282360000|2021-06-21 13:32:40|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1624282400000|2021-06-21 13:33:20|2382.3|2376.3|2383.8|2377.8|2383.8|2377.8|2382.3|2376.3|2
1624282410000|2021-06-21 13:33:30|2384|2378|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|4
1624282420000|2021-06-21 13:33:40|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1624282430000|2021-06-21 13:33:50|2384.3|2378.3|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|3
1624282440000|2021-06-21 13:34:00|2383.8|2377.8|2384.3|2378.3|2384.5|2378.5|2383.8|2377.8|4
1624282450000|2021-06-21 13:34:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1624282460000|2021-06-21 13:34:20|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1624282470000|2021-06-21 13:34:30|2385.3|2379.3|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|3
1624282490000|2021-06-21 13:34:50|2385|2379|2384.5|2378.5|2385|2379|2384.5|2378.5|2
1624282500000|2021-06-21 13:35:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624282510000|2021-06-21 13:35:10|2384|2378|2384|2378|2384|2378|2384|2378|1
1624282520000|2021-06-21 13:35:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|3
1624282530000|2021-06-21 13:35:30|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1624282550000|2021-06-21 13:35:50|2383.8|2377.8|2384.5|2378.5|2384.5|2378.5|2383.8|2377.8|4
1624282560000|2021-06-21 13:36:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1624282570000|2021-06-21 13:36:10|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1624282580000|2021-06-21 13:36:20|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1624282590000|2021-06-21 13:36:30|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624282600000|2021-06-21 13:36:40|2384.5|2378.5|2384.8|2378.8|2385|2379|2384.5|2378.5|4
1624282610000|2021-06-21 13:36:50|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1624282620000|2021-06-21 13:37:00|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1624282630000|2021-06-21 13:37:10|2384|2378|2384|2378|2384|2378|2383.8|2377.8|3
1624282640000|2021-06-21 13:37:20|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1624282660000|2021-06-21 13:37:40|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|4
1624282680000|2021-06-21 13:38:00|2385|2379|2385.5|2379.5|2385.5|2379.5|2385|2379|2
1624282690000|2021-06-21 13:38:10|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1624282730000|2021-06-21 13:38:50|2386.8|2380.8|2387.5|2381.5|2387.5|2381.5|2386.8|2380.8|4
1624282740000|2021-06-21 13:39:00|2387.8|2381.8|2387.3|2381.3|2387.8|2381.8|2387|2381|4
1624282750000|2021-06-21 13:39:10|2387.5|2381.5|2389.5|2383.5|2389.5|2383.5|2387.5|2381.5|3
1624282790000|2021-06-21 13:39:50|2389.8|2383.8|2389.3|2383.3|2389.8|2383.8|2389.3|2383.3|3
1624282800000|2021-06-21 13:40:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1624282810000|2021-06-21 13:40:10|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1624282820000|2021-06-21 13:40:20|2390|2384|2390|2384|2390.3|2384.3|2390|2384|3
1624282830000|2021-06-21 13:40:30|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1624282840000|2021-06-21 13:40:40|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1624282850000|2021-06-21 13:40:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1624282870000|2021-06-21 13:41:10|2389|2383|2387.8|2381.8|2389|2383|2387.8|2381.8|3
1624282880000|2021-06-21 13:41:20|2388|2382|2389.3|2383.3|2389.3|2383.3|2388|2382|5
1624282890000|2021-06-21 13:41:30|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1624282900000|2021-06-21 13:41:40|2389.3|2383.3|2388.5|2382.5|2389.3|2383.3|2388.5|2382.5|3
1624282910000|2021-06-21 13:41:50|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|3
1624282950000|2021-06-21 13:42:30|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1624282980000|2021-06-21 13:43:00|2388|2382|2388|2382|2388.3|2382.3|2388|2382|3
1624283010000|2021-06-21 13:43:30|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1624283040000|2021-06-21 13:44:00|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|2
1624283050000|2021-06-21 13:44:10|2388.5|2382.5|2388.3|2382.3|2388.8|2382.8|2388|2382|6
1624283060000|2021-06-21 13:44:20|2388.5|2382.5|2389|2383|2389|2383|2388.5|2382.5|3
1624283070000|2021-06-21 13:44:30|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.8|2382.8|3
1624283080000|2021-06-21 13:44:40|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|2
1624283090000|2021-06-21 13:44:50|2389|2383|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|4
1624283100000|2021-06-21 13:45:00|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1624283110000|2021-06-21 13:45:10|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2388.3|2382.3|2
1624283130000|2021-06-21 13:45:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1624283160000|2021-06-21 13:46:00|2388.3|2382.3|2388|2382|2388.8|2382.8|2388|2382|5
1624283180000|2021-06-21 13:46:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624283190000|2021-06-21 13:46:30|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|3
1624283230000|2021-06-21 13:47:10|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1624283240000|2021-06-21 13:47:20|2386.5|2380.5|2386|2380|2386.5|2380.5|2386|2380|3
1624283250000|2021-06-21 13:47:30|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1624283260000|2021-06-21 13:47:40|2385.3|2379.3|2384.5|2378.5|2385.3|2379.3|2384.5|2378.5|2
1624283270000|2021-06-21 13:47:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1624283280000|2021-06-21 13:48:00|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1624283300000|2021-06-21 13:48:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1624283320000|2021-06-21 13:48:40|2385.3|2379.3|2386.5|2380.5|2386.5|2380.5|2385.3|2379.3|4
1624283330000|2021-06-21 13:48:50|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1624283350000|2021-06-21 13:49:10|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1624283360000|2021-06-21 13:49:20|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1624283370000|2021-06-21 13:49:30|2386.5|2380.5|2386|2380|2386.5|2380.5|2386|2380|3
1624283380000|2021-06-21 13:49:40|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1624283390000|2021-06-21 13:49:50|2385.8|2379.8|2386.5|2380.5|2386.5|2380.5|2385.8|2379.8|2
1624283420000|2021-06-21 13:50:20|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1624283470000|2021-06-21 13:51:10|2386.8|2380.8|2387|2381|2387.3|2381.3|2386.8|2380.8|4
1624283500000|2021-06-21 13:51:40|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1624283530000|2021-06-21 13:52:10|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386.3|2380.3|3
1624283570000|2021-06-21 13:52:50|2386.5|2380.5|2387.3|2381.3|2387.3|2381.3|2386.5|2380.5|2
1624283580000|2021-06-21 13:53:00|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1624283590000|2021-06-21 13:53:10|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1624283630000|2021-06-21 13:53:50|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1624283640000|2021-06-21 13:54:00|2386|2380|2386|2380|2386.3|2380.3|2386|2380|5
1624283650000|2021-06-21 13:54:10|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1624283670000|2021-06-21 13:54:30|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|2
1624283680000|2021-06-21 13:54:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624283690000|2021-06-21 13:54:50|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1624283700000|2021-06-21 13:55:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386|2380|3
1624283730000|2021-06-21 13:55:30|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|4
1624283740000|2021-06-21 13:55:40|2386|2380|2386|2380|2386.8|2380.8|2386|2380|4
1624283760000|2021-06-21 13:56:00|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.8|2379.8|3
1624283780000|2021-06-21 13:56:20|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1624283790000|2021-06-21 13:56:30|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|4
1624283800000|2021-06-21 13:56:40|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385|2379|3
1624283830000|2021-06-21 13:57:10|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1624283840000|2021-06-21 13:57:20|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|6
1624283860000|2021-06-21 13:57:40|2384.8|2378.8|2385|2379|2385.3|2379.3|2384.8|2378.8|5
1624283870000|2021-06-21 13:57:50|2385.3|2379.3|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|5
1624283880000|2021-06-21 13:58:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1624283890000|2021-06-21 13:58:10|2385.8|2379.8|2386.3|2380.3|2386.8|2380.8|2385.8|2379.8|6
1624283920000|2021-06-21 13:58:40|2386.5|2380.5|2386.3|2380.3|2386.8|2380.8|2386.3|2380.3|4
1624283950000|2021-06-21 13:59:10|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1624283970000|2021-06-21 13:59:30|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1624283980000|2021-06-21 13:59:40|2386|2380|2386|2380|2386|2380|2386|2380|1
1624283990000|2021-06-21 13:59:50|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1624284000000|2021-06-21 14:00:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1624284020000|2021-06-21 14:00:20|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|3
1624284040000|2021-06-21 14:00:40|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1624284060000|2021-06-21 14:01:00|2386|2380|2386.8|2380.8|2386.8|2380.8|2386|2380|4
1624284070000|2021-06-21 14:01:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624284080000|2021-06-21 14:01:20|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1624284090000|2021-06-21 14:01:30|2386.8|2380.8|2388|2382|2388|2382|2386.8|2380.8|5
1624284110000|2021-06-21 14:01:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1624284120000|2021-06-21 14:02:00|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1624284130000|2021-06-21 14:02:10|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624284140000|2021-06-21 14:02:20|2388.3|2382.3|2387.5|2381.5|2388.3|2382.3|2387.5|2381.5|4
1624284150000|2021-06-21 14:02:30|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.5|2380.5|5
1624284160000|2021-06-21 14:02:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1624284170000|2021-06-21 14:02:50|2386.3|2380.3|2387.3|2381.3|2387.3|2381.3|2386.3|2380.3|4
1624284180000|2021-06-21 14:03:00|2387|2381|2388|2382|2388|2382|2386.8|2380.8|5
1624284190000|2021-06-21 14:03:10|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1624284200000|2021-06-21 14:03:20|2387.3|2381.3|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|4
1624284210000|2021-06-21 14:03:30|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1624284220000|2021-06-21 14:03:40|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1624284230000|2021-06-21 14:03:50|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|3
1624284250000|2021-06-21 14:04:10|2387|2381|2388.3|2382.3|2388.3|2382.3|2387|2381|5
1624284260000|2021-06-21 14:04:20|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1624284270000|2021-06-21 14:04:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1624284280000|2021-06-21 14:04:40|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1624284290000|2021-06-21 14:04:50|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1624284300000|2021-06-21 14:05:00|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1624284310000|2021-06-21 14:05:10|2387.5|2381.5|2388.3|2382.3|2388.5|2382.5|2387.5|2381.5|5
1624284330000|2021-06-21 14:05:30|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1624284350000|2021-06-21 14:05:50|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|2
1624284360000|2021-06-21 14:06:00|2389.8|2383.8|2390.5|2384.5|2390.5|2384.5|2389.5|2383.5|5
1624284370000|2021-06-21 14:06:10|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2390.5|2384.5|2
1624284380000|2021-06-21 14:06:20|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1624284390000|2021-06-21 14:06:30|2390.8|2384.8|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|4
1624284400000|2021-06-21 14:06:40|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1624284410000|2021-06-21 14:06:50|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1624284420000|2021-06-21 14:07:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624284430000|2021-06-21 14:07:10|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624284440000|2021-06-21 14:07:20|2392|2386|2391.8|2385.8|2393|2387|2391.8|2385.8|7
1624284450000|2021-06-21 14:07:30|2391.5|2385.5|2392|2386|2392.5|2386.5|2391.5|2385.5|6
1624284460000|2021-06-21 14:07:40|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|4
1624284470000|2021-06-21 14:07:50|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624284490000|2021-06-21 14:08:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1624284500000|2021-06-21 14:08:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1624284520000|2021-06-21 14:08:40|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1624284530000|2021-06-21 14:08:50|2391.8|2385.8|2391.8|2385.8|2392|2386|2391.8|2385.8|3
1624284540000|2021-06-21 14:09:00|2391.5|2385.5|2391|2385|2391.5|2385.5|2391|2385|3
1624284550000|2021-06-21 14:09:10|2391.5|2385.5|2391|2385|2391.5|2385.5|2391|2385|2
1624284570000|2021-06-21 14:09:30|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1624284580000|2021-06-21 14:09:40|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1624284590000|2021-06-21 14:09:50|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1624284600000|2021-06-21 14:10:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|4
1624284620000|2021-06-21 14:10:20|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1624284630000|2021-06-21 14:10:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1624284640000|2021-06-21 14:10:40|2391.8|2385.8|2392.5|2386.5|2392.5|2386.5|2391.8|2385.8|4
1624284650000|2021-06-21 14:10:50|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|4
1624284660000|2021-06-21 14:11:00|2393.3|2387.3|2395.5|2389.5|2395.5|2389.5|2393.3|2387.3|6
1624284680000|2021-06-21 14:11:20|2395.3|2389.3|2395|2389|2395.3|2389.3|2394.8|2388.8|6
1624284690000|2021-06-21 14:11:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|3
1624284700000|2021-06-21 14:11:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1624284710000|2021-06-21 14:11:50|2394.3|2388.3|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|6
1624284720000|2021-06-21 14:12:00|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2394.5|2388.5|2
1624284730000|2021-06-21 14:12:10|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1624284750000|2021-06-21 14:12:30|2394.8|2388.8|2393.8|2387.8|2394.8|2388.8|2393.5|2387.5|8
1624284760000|2021-06-21 14:12:40|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1624284770000|2021-06-21 14:12:50|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1624284780000|2021-06-21 14:13:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1624284790000|2021-06-21 14:13:10|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1624284800000|2021-06-21 14:13:20|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|3
1624284810000|2021-06-21 14:13:30|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|4
1624284830000|2021-06-21 14:13:50|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1624284840000|2021-06-21 14:14:00|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1624284850000|2021-06-21 14:14:10|2394.5|2388.5|2394|2388|2394.8|2388.8|2394|2388|4
1624284860000|2021-06-21 14:14:20|2393.8|2387.8|2394|2388|2394|2388|2393.5|2387.5|3
1624284870000|2021-06-21 14:14:30|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|2
1624284880000|2021-06-21 14:14:40|2394|2388|2394|2388|2394|2388|2393.8|2387.8|3
1624284900000|2021-06-21 14:15:00|2394.3|2388.3|2395.5|2389.5|2395.5|2389.5|2394.3|2388.3|4
1624284910000|2021-06-21 14:15:10|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1624284920000|2021-06-21 14:15:20|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2394.8|2388.8|5
1624284930000|2021-06-21 14:15:30|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1624284950000|2021-06-21 14:15:50|2395.5|2389.5|2395.3|2389.3|2395.8|2389.8|2395.3|2389.3|4
1624284960000|2021-06-21 14:16:00|2395.5|2389.5|2393.8|2387.8|2395.5|2389.5|2393.8|2387.8|3
1624284980000|2021-06-21 14:16:20|2394|2388|2394|2388|2394|2388|2394|2388|1
1624284990000|2021-06-21 14:16:30|2394.3|2388.3|2396|2390|2396|2390|2394.3|2388.3|3
1624285010000|2021-06-21 14:16:50|2395.8|2389.8|2396.3|2390.3|2396.3|2390.3|2395.8|2389.8|3
1624285020000|2021-06-21 14:17:00|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|3
1624285030000|2021-06-21 14:17:10|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1624285040000|2021-06-21 14:17:20|2396|2390|2396.5|2390.5|2396.8|2390.8|2396|2390|5
1624285070000|2021-06-21 14:17:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1624285080000|2021-06-21 14:18:00|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|3
1624285100000|2021-06-21 14:18:20|2396.8|2390.8|2396|2390|2396.8|2390.8|2396|2390|6
1624285110000|2021-06-21 14:18:30|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1624285130000|2021-06-21 14:18:50|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|4
1624285140000|2021-06-21 14:19:00|2396.5|2390.5|2397.3|2391.3|2397.3|2391.3|2396.5|2390.5|2
1624285150000|2021-06-21 14:19:10|2397|2391|2396.3|2390.3|2397|2391|2396.3|2390.3|4
1624285170000|2021-06-21 14:19:30|2396|2390|2396.3|2390.3|2396.3|2390.3|2395.8|2389.8|4
1624285180000|2021-06-21 14:19:40|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|3
1624285190000|2021-06-21 14:19:50|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1624285200000|2021-06-21 14:20:00|2394.8|2388.8|2394.8|2388.8|2395|2389|2394.8|2388.8|3
1624285220000|2021-06-21 14:20:20|2395|2389|2395|2389|2395.3|2389.3|2395|2389|3
1624285230000|2021-06-21 14:20:30|2394.8|2388.8|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|3
1624285240000|2021-06-21 14:20:40|2394|2388|2393.5|2387.5|2394|2388|2393.5|2387.5|3
1624285250000|2021-06-21 14:20:50|2393.8|2387.8|2394|2388|2394|2388|2393.8|2387.8|2
1624285260000|2021-06-21 14:21:00|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1624285270000|2021-06-21 14:21:10|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1624285280000|2021-06-21 14:21:20|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1624285290000|2021-06-21 14:21:30|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|3
1624285300000|2021-06-21 14:21:40|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|3
1624285310000|2021-06-21 14:21:50|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1624285330000|2021-06-21 14:22:10|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|4
1624285340000|2021-06-21 14:22:20|2394|2388|2394.3|2388.3|2394.3|2388.3|2393.8|2387.8|3
1624285350000|2021-06-21 14:22:30|2394.5|2388.5|2396|2390|2396|2390|2394.5|2388.5|5
1624285360000|2021-06-21 14:22:40|2396.3|2390.3|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|3
1624285370000|2021-06-21 14:22:50|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|3
1624285380000|2021-06-21 14:23:00|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1624285390000|2021-06-21 14:23:10|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|2
1624285400000|2021-06-21 14:23:20|2397|2391|2397|2391|2397.5|2391.5|2396.5|2390.5|8
1624285420000|2021-06-21 14:23:40|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|3
1624285440000|2021-06-21 14:24:00|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|3
1624285460000|2021-06-21 14:24:20|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|2
1624285470000|2021-06-21 14:24:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1624285480000|2021-06-21 14:24:40|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1624285500000|2021-06-21 14:25:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1624285510000|2021-06-21 14:25:10|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|2
1624285530000|2021-06-21 14:25:30|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|3
1624285540000|2021-06-21 14:25:40|2398.3|2392.3|2399|2393|2399|2393|2398.3|2392.3|2
1624285550000|2021-06-21 14:25:50|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399|2393|4
1624285570000|2021-06-21 14:26:10|2399.8|2393.8|2401.3|2395.3|2401.3|2395.3|2399.8|2393.8|5
1624285580000|2021-06-21 14:26:20|2401|2395|2400.5|2394.5|2401|2395|2400.3|2394.3|4
1624285590000|2021-06-21 14:26:30|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1624285600000|2021-06-21 14:26:40|2401.5|2395.5|2402.3|2396.3|2402.8|2396.8|2401.5|2395.5|6
1624285610000|2021-06-21 14:26:50|2402|2396|2401|2395|2402|2396|2400.8|2394.8|6
1624285620000|2021-06-21 14:27:00|2401.3|2395.3|2402.3|2396.3|2402.8|2396.8|2401.3|2395.3|9
1624285630000|2021-06-21 14:27:10|2402.5|2396.5|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|3
1624285640000|2021-06-21 14:27:20|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2401.8|2395.8|9
1624285650000|2021-06-21 14:27:30|2402|2396|2402.3|2396.3|2402.5|2396.5|2402|2396|5
1624285660000|2021-06-21 14:27:40|2402|2396|2401.3|2395.3|2402.3|2396.3|2401.3|2395.3|7
1624285680000|2021-06-21 14:28:00|2401.5|2395.5|2401.3|2395.3|2401.8|2395.8|2401|2395|7
1624285690000|2021-06-21 14:28:10|2401|2395|2401|2395|2401|2395|2401|2395|1
1624285700000|2021-06-21 14:28:20|2401.3|2395.3|2401|2395|2401.3|2395.3|2401|2395|2
1624285710000|2021-06-21 14:28:30|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.5|2394.5|5
1624285720000|2021-06-21 14:28:40|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1624285730000|2021-06-21 14:28:50|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1624285750000|2021-06-21 14:29:10|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1624285760000|2021-06-21 14:29:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|4
1624285770000|2021-06-21 14:29:30|2399.5|2393.5|2398.5|2392.5|2399.5|2393.5|2398.5|2392.5|3
1624285800000|2021-06-21 14:30:00|2398.8|2392.8|2399.5|2393.5|2399.5|2393.5|2398.8|2392.8|2
1624285820000|2021-06-21 14:30:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1624285830000|2021-06-21 14:30:30|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1624285840000|2021-06-21 14:30:40|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|5
1624285850000|2021-06-21 14:30:50|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|5
1624285860000|2021-06-21 14:31:00|2401|2395|2401.5|2395.5|2401.8|2395.8|2401|2395|3
1624285870000|2021-06-21 14:31:10|2401.3|2395.3|2401|2395|2401.3|2395.3|2401|2395|4
1624285880000|2021-06-21 14:31:20|2400.8|2394.8|2400.8|2394.8|2401|2395|2400.8|2394.8|3
1624285890000|2021-06-21 14:31:30|2400.5|2394.5|2400.5|2394.5|2401|2395|2400.5|2394.5|5
1624285900000|2021-06-21 14:31:40|2400.8|2394.8|2401|2395|2401|2395|2400.5|2394.5|4
1624285930000|2021-06-21 14:32:10|2401.3|2395.3|2402|2396|2402|2396|2401.3|2395.3|2
1624285940000|2021-06-21 14:32:20|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624285950000|2021-06-21 14:32:30|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|12
1624285980000|2021-06-21 14:33:00|2402|2396|2402|2396|2402|2396|2402|2396|1
1624285990000|2021-06-21 14:33:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624286000000|2021-06-21 14:33:20|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1624286030000|2021-06-21 14:33:50|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1624286040000|2021-06-21 14:34:00|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1624286050000|2021-06-21 14:34:10|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|4
1624286080000|2021-06-21 14:34:40|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1624286100000|2021-06-21 14:35:00|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1624286110000|2021-06-21 14:35:10|2401.8|2395.8|2401.8|2395.8|2402|2396|2401.8|2395.8|3
1624286120000|2021-06-21 14:35:20|2402.3|2396.3|2402|2396|2402.3|2396.3|2402|2396|2
1624286130000|2021-06-21 14:35:30|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1624286150000|2021-06-21 14:35:50|2402|2396|2401.8|2395.8|2402|2396|2401.8|2395.8|2
1624286160000|2021-06-21 14:36:00|2402|2396|2402|2396|2402|2396|2402|2396|1
1624286170000|2021-06-21 14:36:10|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1624286180000|2021-06-21 14:36:20|2401.8|2395.8|2401.5|2395.5|2402.5|2396.5|2401.5|2395.5|8
1624286190000|2021-06-21 14:36:30|2401.3|2395.3|2403.8|2397.8|2403.8|2397.8|2401.3|2395.3|7
1624286220000|2021-06-21 14:37:00|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1624286230000|2021-06-21 14:37:10|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1624286240000|2021-06-21 14:37:20|2403.5|2397.5|2403|2397|2403.5|2397.5|2403|2397|3
1624286250000|2021-06-21 14:37:30|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1624286270000|2021-06-21 14:37:50|2403|2397|2403|2397|2403|2397|2403|2397|1
1624286290000|2021-06-21 14:38:10|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1624286300000|2021-06-21 14:38:20|2402.5|2396.5|2401.5|2395.5|2402.5|2396.5|2401.5|2395.5|4
1624286310000|2021-06-21 14:38:30|2402|2396|2401.5|2395.5|2402|2396|2401.3|2395.3|5
1624286340000|2021-06-21 14:39:00|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1624286360000|2021-06-21 14:39:20|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.5|2394.5|4
1624286370000|2021-06-21 14:39:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1624286380000|2021-06-21 14:39:40|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|4
1624286390000|2021-06-21 14:39:50|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1624286400000|2021-06-21 14:40:00|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|2
1624286410000|2021-06-21 14:40:10|2400.3|2394.3|2401|2395|2401|2395|2400.3|2394.3|5
1624286420000|2021-06-21 14:40:20|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|3
1624286430000|2021-06-21 14:40:30|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1624286460000|2021-06-21 14:41:00|2400.5|2394.5|2401.8|2395.8|2402.3|2396.3|2400.5|2394.5|6
1624286480000|2021-06-21 14:41:20|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1624286510000|2021-06-21 14:41:50|2401.3|2395.3|2401.8|2395.8|2401.8|2395.8|2401.3|2395.3|2
1624286520000|2021-06-21 14:42:00|2401.5|2395.5|2401.8|2395.8|2402|2396|2401.5|2395.5|4
1624286530000|2021-06-21 14:42:10|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1624286540000|2021-06-21 14:42:20|2401.3|2395.3|2401|2395|2401.3|2395.3|2401|2395|2
1624286550000|2021-06-21 14:42:30|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|6
1624286570000|2021-06-21 14:42:50|2401|2395|2401|2395|2402|2396|2401|2395|5
1624286590000|2021-06-21 14:43:10|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401|2395|6
1624286600000|2021-06-21 14:43:20|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1624286610000|2021-06-21 14:43:30|2401.8|2395.8|2401.5|2395.5|2402|2396|2401.5|2395.5|4
1624286620000|2021-06-21 14:43:40|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624286640000|2021-06-21 14:44:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1624286680000|2021-06-21 14:44:40|2401.3|2395.3|2402.5|2396.5|2402.5|2396.5|2401.3|2395.3|3
1624286690000|2021-06-21 14:44:50|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1624286700000|2021-06-21 14:45:00|2402.5|2396.5|2403.8|2397.8|2403.8|2397.8|2402.5|2396.5|4
1624286720000|2021-06-21 14:45:20|2404|2398|2405.3|2399.3|2405.3|2399.3|2404|2398|4
1624286730000|2021-06-21 14:45:30|2405|2399|2405.5|2399.5|2405.5|2399.5|2405|2399|3
1624286750000|2021-06-21 14:45:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624286780000|2021-06-21 14:46:20|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1624286810000|2021-06-21 14:46:50|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1624286820000|2021-06-21 14:47:00|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|3
1624286830000|2021-06-21 14:47:10|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|6
1624286840000|2021-06-21 14:47:20|2407|2401|2406.5|2400.5|2407.3|2401.3|2406.5|2400.5|4
1624286850000|2021-06-21 14:47:30|2406.3|2400.3|2406.3|2400.3|2406.5|2400.5|2406|2400|6
1624286860000|2021-06-21 14:47:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624286870000|2021-06-21 14:47:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|3
1624286880000|2021-06-21 14:48:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624286890000|2021-06-21 14:48:10|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1624286910000|2021-06-21 14:48:30|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|3
1624286920000|2021-06-21 14:48:40|2406|2400|2406|2400|2406|2400|2406|2400|1
1624286930000|2021-06-21 14:48:50|2405.8|2399.8|2405.3|2399.3|2405.8|2399.8|2405|2399|4
1624286950000|2021-06-21 14:49:10|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1624286960000|2021-06-21 14:49:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1624286970000|2021-06-21 14:49:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624286980000|2021-06-21 14:49:40|2405|2399|2405|2399|2405|2399|2405|2399|1
1624286990000|2021-06-21 14:49:50|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1624287010000|2021-06-21 14:50:10|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624287030000|2021-06-21 14:50:30|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|4
1624287040000|2021-06-21 14:50:40|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624287060000|2021-06-21 14:51:00|2404.3|2398.3|2405|2399|2405|2399|2404.3|2398.3|3
1624287070000|2021-06-21 14:51:10|2405.3|2399.3|2406|2400|2406|2400|2405.3|2399.3|4
1624287080000|2021-06-21 14:51:20|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624287090000|2021-06-21 14:51:30|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|2
1624287110000|2021-06-21 14:51:50|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1624287120000|2021-06-21 14:52:00|2406|2400|2406|2400|2406|2400|2406|2400|1
1624287130000|2021-06-21 14:52:10|2406.3|2400.3|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|2
1624287150000|2021-06-21 14:52:30|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1624287160000|2021-06-21 14:52:40|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1624287190000|2021-06-21 14:53:10|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|4
1624287200000|2021-06-21 14:53:20|2405.8|2399.8|2405.3|2399.3|2405.8|2399.8|2405.3|2399.3|3
1624287210000|2021-06-21 14:53:30|2405|2399|2405|2399|2405|2399|2405|2399|1
1624287260000|2021-06-21 14:54:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|3
1624287300000|2021-06-21 14:55:00|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624287310000|2021-06-21 14:55:10|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1624287320000|2021-06-21 14:55:20|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624287390000|2021-06-21 14:56:30|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624287400000|2021-06-21 14:56:40|2404.5|2398.5|2405|2399|2405|2399|2404.3|2398.3|4
1624287410000|2021-06-21 14:56:50|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624287420000|2021-06-21 14:57:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1624287430000|2021-06-21 14:57:10|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1624287440000|2021-06-21 14:57:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1624287450000|2021-06-21 14:57:30|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|5
1624287460000|2021-06-21 14:57:40|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|3
1624287480000|2021-06-21 14:58:00|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624287490000|2021-06-21 14:58:10|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624287510000|2021-06-21 14:58:30|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624287520000|2021-06-21 14:58:40|2404.3|2398.3|2404|2398|2404.3|2398.3|2404|2398|2
1624287530000|2021-06-21 14:58:50|2403.8|2397.8|2405|2399|2405|2399|2403.8|2397.8|3
1624287540000|2021-06-21 14:59:00|2405.3|2399.3|2405|2399|2405.5|2399.5|2405|2399|4
1624287550000|2021-06-21 14:59:10|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1624287560000|2021-06-21 14:59:20|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|2
1624287590000|2021-06-21 14:59:50|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|3
1624287600000|2021-06-21 15:00:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624287610000|2021-06-21 15:00:10|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|2
1624287630000|2021-06-21 15:00:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|5
1624287640000|2021-06-21 15:00:40|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624287660000|2021-06-21 15:01:00|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624287680000|2021-06-21 15:01:20|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624287700000|2021-06-21 15:01:40|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624287710000|2021-06-21 15:01:50|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1624287720000|2021-06-21 15:02:00|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624287740000|2021-06-21 15:02:20|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.3|2398.3|4
1624287760000|2021-06-21 15:02:40|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624287770000|2021-06-21 15:02:50|2404.5|2398.5|2405|2399|2405.3|2399.3|2404.5|2398.5|5
1624287780000|2021-06-21 15:03:00|2405.3|2399.3|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|3
1624287790000|2021-06-21 15:03:10|2405|2399|2405|2399|2405.3|2399.3|2405|2399|3
1624287800000|2021-06-21 15:03:20|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1624287810000|2021-06-21 15:03:30|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624287830000|2021-06-21 15:03:50|2404.3|2398.3|2405|2399|2405|2399|2404.3|2398.3|4
1624287840000|2021-06-21 15:04:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624287850000|2021-06-21 15:04:10|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|2
1624287860000|2021-06-21 15:04:20|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1624287900000|2021-06-21 15:05:00|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|2
1624287910000|2021-06-21 15:05:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1624287940000|2021-06-21 15:05:40|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1624287950000|2021-06-21 15:05:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1624287970000|2021-06-21 15:06:10|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.5|2398.5|4
1624287980000|2021-06-21 15:06:20|2405|2399|2405|2399|2405.3|2399.3|2405|2399|5
1624288040000|2021-06-21 15:07:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624288050000|2021-06-21 15:07:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624288060000|2021-06-21 15:07:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624288080000|2021-06-21 15:08:00|2405|2399|2405|2399|2405.5|2399.5|2405|2399|6
1624288090000|2021-06-21 15:08:10|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1624288100000|2021-06-21 15:08:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|3
1624288110000|2021-06-21 15:08:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624288130000|2021-06-21 15:08:50|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624288150000|2021-06-21 15:09:10|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1624288160000|2021-06-21 15:09:20|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624288170000|2021-06-21 15:09:30|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624288180000|2021-06-21 15:09:40|2404.3|2398.3|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|3
1624288210000|2021-06-21 15:10:10|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|2
1624288230000|2021-06-21 15:10:30|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624288240000|2021-06-21 15:10:40|2404.8|2398.8|2405.8|2399.8|2406|2400|2404.8|2398.8|6
1624288250000|2021-06-21 15:10:50|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1624288270000|2021-06-21 15:11:10|2405.3|2399.3|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|3
1624288280000|2021-06-21 15:11:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1624288290000|2021-06-21 15:11:30|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1624288310000|2021-06-21 15:11:50|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1624288330000|2021-06-21 15:12:10|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1624288340000|2021-06-21 15:12:20|2404.3|2398.3|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|3
1624288350000|2021-06-21 15:12:30|2404.5|2398.5|2405|2399|2405|2399|2404.5|2398.5|3
1624288370000|2021-06-21 15:12:50|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|3
1624288390000|2021-06-21 15:13:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1624288400000|2021-06-21 15:13:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624288410000|2021-06-21 15:13:30|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1624288430000|2021-06-21 15:13:50|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624288450000|2021-06-21 15:14:10|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624288480000|2021-06-21 15:14:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624288500000|2021-06-21 15:15:00|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1624288520000|2021-06-21 15:15:20|2405|2399|2404.8|2398.8|2405|2399|2404.3|2398.3|4
1624288530000|2021-06-21 15:15:30|2405|2399|2405|2399|2405|2399|2405|2399|1
1624288540000|2021-06-21 15:15:40|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|2
1624288560000|2021-06-21 15:16:00|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|2
1624288570000|2021-06-21 15:16:10|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1624288590000|2021-06-21 15:16:30|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1624288630000|2021-06-21 15:17:10|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|4
1624288640000|2021-06-21 15:17:20|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624288660000|2021-06-21 15:17:40|2405.5|2399.5|2405|2399|2405.5|2399.5|2405|2399|5
1624288670000|2021-06-21 15:17:50|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624288690000|2021-06-21 15:18:10|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624288710000|2021-06-21 15:18:30|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624288740000|2021-06-21 15:19:00|2404|2398|2404|2398|2404|2398|2404|2398|1
1624288790000|2021-06-21 15:19:50|2404.3|2398.3|2405|2399|2405|2399|2404.3|2398.3|2
1624288820000|2021-06-21 15:20:20|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1624288840000|2021-06-21 15:20:40|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1624288860000|2021-06-21 15:21:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624288870000|2021-06-21 15:21:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1624288910000|2021-06-21 15:21:50|2404.8|2398.8|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|5
1624288920000|2021-06-21 15:22:00|2405.3|2399.3|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|3
1624288930000|2021-06-21 15:22:10|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1624288950000|2021-06-21 15:22:30|2405.5|2399.5|2405|2399|2405.5|2399.5|2405|2399|2
1624288960000|2021-06-21 15:22:40|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1624288990000|2021-06-21 15:23:10|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|2
1624289000000|2021-06-21 15:23:20|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404|2398|4
1624289010000|2021-06-21 15:23:30|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624289040000|2021-06-21 15:24:00|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1624289050000|2021-06-21 15:24:10|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624289070000|2021-06-21 15:24:30|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624289080000|2021-06-21 15:24:40|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624289090000|2021-06-21 15:24:50|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624289130000|2021-06-21 15:25:30|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1624289170000|2021-06-21 15:26:10|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|3
1624289180000|2021-06-21 15:26:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624289190000|2021-06-21 15:26:30|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1624289200000|2021-06-21 15:26:40|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624289210000|2021-06-21 15:26:50|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624289220000|2021-06-21 15:27:00|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624289230000|2021-06-21 15:27:10|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624289240000|2021-06-21 15:27:20|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624289260000|2021-06-21 15:27:40|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624289270000|2021-06-21 15:27:50|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624289320000|2021-06-21 15:28:40|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624289340000|2021-06-21 15:29:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624289350000|2021-06-21 15:29:10|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624289390000|2021-06-21 15:29:50|2404|2398|2404|2398|2404.3|2398.3|2404|2398|3
1624289400000|2021-06-21 15:30:00|2403.8|2397.8|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|2
1624289420000|2021-06-21 15:30:20|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1624289450000|2021-06-21 15:30:50|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|4
1624289460000|2021-06-21 15:31:00|2404|2398|2404|2398|2404|2398|2404|2398|1
1624289470000|2021-06-21 15:31:10|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404|2398|4
1624289480000|2021-06-21 15:31:20|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624289490000|2021-06-21 15:31:30|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624289520000|2021-06-21 15:32:00|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|4
1624289530000|2021-06-21 15:32:10|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624289540000|2021-06-21 15:32:20|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1624289550000|2021-06-21 15:32:30|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|3
1624289570000|2021-06-21 15:32:50|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|4
1624289590000|2021-06-21 15:33:10|2404|2398|2404|2398|2404|2398|2404|2398|1
1624289610000|2021-06-21 15:33:30|2403.8|2397.8|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|2
1624289620000|2021-06-21 15:33:40|2404|2398|2408.1|2402.1|2408.1|2402.1|2404|2398|3
1624289630000|2021-06-21 15:33:50|2408.4|2402.4|2408.8|2402.8|2408.8|2402.8|2408.1|2402.1|8
1624289640000|2021-06-21 15:34:00|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1624289650000|2021-06-21 15:34:10|2409|2403|2409|2403|2409.5|2403.5|2408.8|2402.8|7
1624289660000|2021-06-21 15:34:20|2408.5|2402.5|2406.3|2400.3|2409|2403|2406.3|2400.3|10
1624289670000|2021-06-21 15:34:30|2406|2400|2405.5|2399.5|2406|2400|2405.5|2399.5|5
1624289680000|2021-06-21 15:34:40|2405.8|2399.8|2404.5|2398.5|2405.8|2399.8|2404.5|2398.5|4
1624289690000|2021-06-21 15:34:50|2404.3|2398.3|2404.5|2398.5|2404.8|2398.8|2404.3|2398.3|3
1624289700000|2021-06-21 15:35:00|2404.8|2398.8|2405.5|2399.5|2405.8|2399.8|2404.8|2398.8|5
1624289720000|2021-06-21 15:35:20|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624289730000|2021-06-21 15:35:30|2406|2400|2406|2400|2406.5|2400.5|2406|2400|5
1624289750000|2021-06-21 15:35:50|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1624289820000|2021-06-21 15:37:00|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|4
1624289830000|2021-06-21 15:37:10|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|3
1624289840000|2021-06-21 15:37:20|2405|2399|2414|2408|2414|2408|2405|2399|5
1624289850000|2021-06-21 15:37:30|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|3
1624289860000|2021-06-21 15:37:40|2414|2408|2414.5|2408.5|2415.3|2409.3|2414|2408|6
1624289870000|2021-06-21 15:37:50|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1624289890000|2021-06-21 15:38:10|2414.3|2408.3|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|3
1624289900000|2021-06-21 15:38:20|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1624289910000|2021-06-21 15:38:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624289920000|2021-06-21 15:38:40|2414.8|2408.8|2416|2410|2416|2410|2414.8|2408.8|3
1624289930000|2021-06-21 15:38:50|2415.8|2409.8|2415|2409|2415.8|2409.8|2414.8|2408.8|3
1624289940000|2021-06-21 15:39:00|2414.5|2408.5|2414.5|2408.5|2415.3|2409.3|2414.5|2408.5|3
1624289950000|2021-06-21 15:39:10|2415|2409|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|4
1624289960000|2021-06-21 15:39:20|2415|2409|2414.8|2408.8|2415|2409|2414.3|2408.3|5
1624289980000|2021-06-21 15:39:40|2414.5|2408.5|2413.8|2407.8|2414.8|2408.8|2413.8|2407.8|5
1624289990000|2021-06-21 15:39:50|2412.8|2406.8|2413|2407|2413|2407|2412.5|2406.5|4
1624290000000|2021-06-21 15:40:00|2412.8|2406.8|2413.5|2407.5|2413.5|2407.5|2412.8|2406.8|4
1624290020000|2021-06-21 15:40:20|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1624290030000|2021-06-21 15:40:30|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624290050000|2021-06-21 15:40:50|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624290070000|2021-06-21 15:41:10|2413|2407|2412.5|2406.5|2413|2407|2412.3|2406.3|4
1624290080000|2021-06-21 15:41:20|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624290090000|2021-06-21 15:41:30|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|3
1624290100000|2021-06-21 15:41:40|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1624290110000|2021-06-21 15:41:50|2412.8|2406.8|2411.8|2405.8|2412.8|2406.8|2411.8|2405.8|2
1624290120000|2021-06-21 15:42:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1624290130000|2021-06-21 15:42:10|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|2
1624290150000|2021-06-21 15:42:30|2410|2404|2410|2404|2410.3|2404.3|2409.8|2403.8|7
1624290170000|2021-06-21 15:42:50|2409.8|2403.8|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|3
1624290180000|2021-06-21 15:43:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624290220000|2021-06-21 15:43:40|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|2
1624290240000|2021-06-21 15:44:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|6
1624290250000|2021-06-21 15:44:10|2410.5|2404.5|2411.5|2405.5|2412|2406|2410.5|2404.5|6
1624290260000|2021-06-21 15:44:20|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1624290270000|2021-06-21 15:44:30|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|4
1624290280000|2021-06-21 15:44:40|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|2
1624290300000|2021-06-21 15:45:00|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624290310000|2021-06-21 15:45:10|2412|2406|2412.5|2406.5|2412.5|2406.5|2412|2406|2
1624290320000|2021-06-21 15:45:20|2412.3|2406.3|2411.3|2405.3|2412.5|2406.5|2411.3|2405.3|3
1624290380000|2021-06-21 15:46:20|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|2
1624290390000|2021-06-21 15:46:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410|2404|3
1624290410000|2021-06-21 15:46:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1624290420000|2021-06-21 15:47:00|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1624290430000|2021-06-21 15:47:10|2410|2404|2409.3|2403.3|2410|2404|2409.3|2403.3|3
1624290440000|2021-06-21 15:47:20|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|2
1624290480000|2021-06-21 15:48:00|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1624290490000|2021-06-21 15:48:10|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1624290500000|2021-06-21 15:48:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624290580000|2021-06-21 15:49:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|4
1624290620000|2021-06-21 15:50:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624290660000|2021-06-21 15:51:00|2408.8|2402.8|2409.5|2403.5|2409.5|2403.5|2408.8|2402.8|2
1624290670000|2021-06-21 15:51:10|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1624290690000|2021-06-21 15:51:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624290730000|2021-06-21 15:52:10|2410|2404|2409.3|2403.3|2410|2404|2409.3|2403.3|3
1624290780000|2021-06-21 15:53:00|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1624290800000|2021-06-21 15:53:20|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1624290930000|2021-06-21 15:55:30|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1624290940000|2021-06-21 15:55:40|2409|2403|2409|2403|2409.3|2403.3|2409|2403|3
1624290950000|2021-06-21 15:55:50|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409|2403|3
1624290960000|2021-06-21 15:56:00|2409.5|2403.5|2408.8|2402.8|2409.5|2403.5|2408.8|2402.8|2
1624290970000|2021-06-21 15:56:10|2409|2403|2409|2403|2409|2403|2409|2403|1
1624291010000|2021-06-21 15:56:50|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624291030000|2021-06-21 15:57:10|2409|2403|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|4
1624291040000|2021-06-21 15:57:20|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1624291050000|2021-06-21 15:57:30|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624291070000|2021-06-21 15:57:50|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624291080000|2021-06-21 15:58:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624291190000|2021-06-21 15:59:50|2409|2403|2409|2403|2409|2403|2409|2403|1
1624291210000|2021-06-21 16:00:10|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624291240000|2021-06-21 16:00:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624291260000|2021-06-21 16:01:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624291270000|2021-06-21 16:01:10|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1624291360000|2021-06-21 16:02:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624291390000|2021-06-21 16:03:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624291630000|2021-06-21 16:07:10|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624291640000|2021-06-21 16:07:20|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1624291780000|2021-06-21 16:09:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624291890000|2021-06-21 16:11:30|2410|2404|2410|2404|2410|2404|2410|2404|1
1624291910000|2021-06-21 16:11:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624291930000|2021-06-21 16:12:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1624291970000|2021-06-21 16:12:50|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|4
1624292010000|2021-06-21 16:13:30|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1624292020000|2021-06-21 16:13:40|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1624292030000|2021-06-21 16:13:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1624292040000|2021-06-21 16:14:00|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1624292080000|2021-06-21 16:14:40|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|4
1624292090000|2021-06-21 16:14:50|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1624292180000|2021-06-21 16:16:20|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624292190000|2021-06-21 16:16:30|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624292200000|2021-06-21 16:16:40|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|2
1624292230000|2021-06-21 16:17:10|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624292240000|2021-06-21 16:17:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624292310000|2021-06-21 16:18:30|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|2
1624292330000|2021-06-21 16:18:50|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624292340000|2021-06-21 16:19:00|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1624292370000|2021-06-21 16:19:30|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624292380000|2021-06-21 16:19:40|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1624292410000|2021-06-21 16:20:10|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1624292460000|2021-06-21 16:21:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624292470000|2021-06-21 16:21:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624292480000|2021-06-21 16:21:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624292570000|2021-06-21 16:22:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624292580000|2021-06-21 16:23:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624292650000|2021-06-21 16:24:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624292740000|2021-06-21 16:25:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1624292770000|2021-06-21 16:26:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624292800000|2021-06-21 16:26:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1624293200000|2021-06-21 16:33:20|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1624293220000|2021-06-21 16:33:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624293230000|2021-06-21 16:33:50|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624293260000|2021-06-21 16:34:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624293310000|2021-06-21 16:35:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408|2402|4
1624293520000|2021-06-21 16:38:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624293580000|2021-06-21 16:39:40|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1624293600000|2021-06-21 16:40:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1624293620000|2021-06-21 16:40:20|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1624293630000|2021-06-21 16:40:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624293660000|2021-06-21 16:41:00|2407.5|2401.5|2407.5|2401.5|2408|2402|2407.5|2401.5|5
1624293670000|2021-06-21 16:41:10|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1624293680000|2021-06-21 16:41:20|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1624293690000|2021-06-21 16:41:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|3
1624293700000|2021-06-21 16:41:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624293710000|2021-06-21 16:41:50|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1624293720000|2021-06-21 16:42:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624293730000|2021-06-21 16:42:10|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1624293740000|2021-06-21 16:42:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624293760000|2021-06-21 16:42:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624293770000|2021-06-21 16:42:50|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624293780000|2021-06-21 16:43:00|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1624293790000|2021-06-21 16:43:10|2407|2401|2407.8|2401.8|2408|2402|2406.3|2400.3|8
1624293810000|2021-06-21 16:43:30|2408|2402|2407.8|2401.8|2408|2402|2407.3|2401.3|6
1624293820000|2021-06-21 16:43:40|2407.5|2401.5|2408.3|2402.3|2408.5|2402.5|2407.5|2401.5|5
1624293830000|2021-06-21 16:43:50|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|5
1624293840000|2021-06-21 16:44:00|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|2
1624293850000|2021-06-21 16:44:10|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1624293870000|2021-06-21 16:44:30|2408|2402|2407.8|2401.8|2408|2402|2407.5|2401.5|4
1624293880000|2021-06-21 16:44:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624293890000|2021-06-21 16:44:50|2408|2402|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|4
1624293900000|2021-06-21 16:45:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|4
1624293920000|2021-06-21 16:45:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624293950000|2021-06-21 16:45:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624293960000|2021-06-21 16:46:00|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1624294020000|2021-06-21 16:47:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624294030000|2021-06-21 16:47:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624294050000|2021-06-21 16:47:30|2409|2403|2409|2403|2409|2403|2408.8|2402.8|3
1624294070000|2021-06-21 16:47:50|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1624294080000|2021-06-21 16:48:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624294130000|2021-06-21 16:48:50|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624294200000|2021-06-21 16:50:00|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1624294210000|2021-06-21 16:50:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624294220000|2021-06-21 16:50:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1624294230000|2021-06-21 16:50:30|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1624294500000|2021-06-21 16:55:00|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1624294680000|2021-06-21 16:58:00|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1624294690000|2021-06-21 16:58:10|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1624320120000|2021-06-22 00:02:00|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624320160000|2021-06-22 00:02:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1624320410000|2021-06-22 00:06:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624320530000|2021-06-22 00:08:50|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|3
1624320540000|2021-06-22 00:09:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1624320550000|2021-06-22 00:09:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1624320560000|2021-06-22 00:09:20|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1624320590000|2021-06-22 00:09:50|2406.8|2400.8|2406.4|2400.4|2406.8|2400.8|2406.4|2400.4|2
1624320600000|2021-06-22 00:10:00|2406.1|2400.1|2406.5|2400.5|2406.5|2400.5|2406.1|2400.1|3
1624320620000|2021-06-22 00:10:20|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1624320680000|2021-06-22 00:11:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1624320730000|2021-06-22 00:12:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1624320790000|2021-06-22 00:13:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1624320850000|2021-06-22 00:14:10|2406.5|2400.5|2406.9|2400.9|2406.9|2400.9|2406.5|2400.5|2
1624321050000|2021-06-22 00:17:30|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1624321100000|2021-06-22 00:18:20|2407.5|2401.5|2407.6|2401.6|2407.6|2401.6|2407.5|2401.5|2
1624321150000|2021-06-22 00:19:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624321200000|2021-06-22 00:20:00|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1624321220000|2021-06-22 00:20:20|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624321230000|2021-06-22 00:20:30|2409|2403|2408.9|2402.9|2409|2403|2408.9|2402.9|2
1624321250000|2021-06-22 00:20:50|2408.6|2402.6|2409|2403|2409|2403|2408.6|2402.6|2
1624321260000|2021-06-22 00:21:00|2408.6|2402.6|2408.9|2402.9|2408.9|2402.9|2408.6|2402.6|2
1624321270000|2021-06-22 00:21:10|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1624321500000|2021-06-22 00:25:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1624321530000|2021-06-22 00:25:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624321540000|2021-06-22 00:25:40|2410.4|2404.4|2412.1|2406.1|2412.1|2406.1|2410.4|2404.4|4
1624321580000|2021-06-22 00:26:20|2411.5|2405.5|2410.1|2404.1|2411.5|2405.5|2410.1|2404.1|3
1624321590000|2021-06-22 00:26:30|2409.9|2403.9|2410.3|2404.3|2410.3|2404.3|2409.9|2403.9|3
1624321610000|2021-06-22 00:26:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1624321650000|2021-06-22 00:27:30|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1624321760000|2021-06-22 00:29:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624321780000|2021-06-22 00:29:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624321790000|2021-06-22 00:29:50|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|2
1624321840000|2021-06-22 00:30:40|2410.3|2404.3|2409.6|2403.6|2410.3|2404.3|2409.6|2403.6|2
1624321920000|2021-06-22 00:32:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624322010000|2021-06-22 00:33:30|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|2
1624322020000|2021-06-22 00:33:40|2407.6|2401.6|2407.5|2401.5|2407.6|2401.6|2407.5|2401.5|2
1624322270000|2021-06-22 00:37:50|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624322360000|2021-06-22 00:39:20|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1624322400000|2021-06-22 00:40:00|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1624322460000|2021-06-22 00:41:00|2406.8|2400.8|2407.4|2401.4|2407.4|2401.4|2406.8|2400.8|2
1624322520000|2021-06-22 00:42:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624322580000|2021-06-22 00:43:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1624322640000|2021-06-22 00:44:00|2406.6|2400.6|2406.3|2400.3|2406.6|2400.6|2406.3|2400.3|2
1624322650000|2021-06-22 00:44:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624322680000|2021-06-22 00:44:40|2406|2400|2405.4|2399.4|2406|2400|2405.4|2399.4|2
1624322850000|2021-06-22 00:47:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624323040000|2021-06-22 00:50:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624323050000|2021-06-22 00:50:50|2404.5|2398.5|2404.9|2398.9|2404.9|2398.9|2404.5|2398.5|2
1624323070000|2021-06-22 00:51:10|2405.1|2399.1|2405.3|2399.3|2405.3|2399.3|2405.1|2399.1|2
1624323120000|2021-06-22 00:52:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1624323160000|2021-06-22 00:52:40|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1624323170000|2021-06-22 00:52:50|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1624323400000|2021-06-22 00:56:40|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1624323500000|2021-06-22 00:58:20|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|3
1624323600000|2021-06-22 01:00:00|2406.6|2400.6|2409.3|2403.3|2409.3|2403.3|2406.6|2400.6|15
1624323610000|2021-06-22 01:00:10|2409|2403|2408.6|2402.6|2409|2403|2406.8|2400.8|12
1624323620000|2021-06-22 01:00:20|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2408.1|2402.1|8
1624323630000|2021-06-22 01:00:30|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|3
1624323640000|2021-06-22 01:00:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1624323650000|2021-06-22 01:00:50|2407.8|2401.8|2406.9|2400.9|2407.8|2401.8|2406.9|2400.9|6
1624323660000|2021-06-22 01:01:00|2407.1|2401.1|2406.5|2400.5|2407.1|2401.1|2406.5|2400.5|5
1624323670000|2021-06-22 01:01:10|2406.8|2400.8|2406.5|2400.5|2407.1|2401.1|2406.5|2400.5|5
1624323680000|2021-06-22 01:01:20|2405.8|2399.8|2405.6|2399.6|2405.8|2399.8|2405.5|2399.5|3
1624323700000|2021-06-22 01:01:40|2405.3|2399.3|2405.6|2399.6|2405.6|2399.6|2405.3|2399.3|2
1624323710000|2021-06-22 01:01:50|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.3|2399.3|4
1624323720000|2021-06-22 01:02:00|2405.5|2399.5|2404.6|2398.6|2405.5|2399.5|2404.6|2398.6|2
1624323760000|2021-06-22 01:02:40|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.9|2398.9|2
1624323780000|2021-06-22 01:03:00|2405.1|2399.1|2405|2399|2405.1|2399.1|2405|2399|2
1624323790000|2021-06-22 01:03:10|2405.3|2399.3|2405.4|2399.4|2405.9|2399.9|2405.3|2399.3|5
1624323800000|2021-06-22 01:03:20|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624323810000|2021-06-22 01:03:30|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1624323830000|2021-06-22 01:03:50|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1624323840000|2021-06-22 01:04:00|2405.1|2399.1|2405|2399|2405.1|2399.1|2405|2399|2
1624323850000|2021-06-22 01:04:10|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1624323860000|2021-06-22 01:04:20|2405.1|2399.1|2405|2399|2405.1|2399.1|2405|2399|2
1624323870000|2021-06-22 01:04:30|2404.8|2398.8|2404.8|2398.8|2404.9|2398.9|2404.8|2398.8|3
1624323880000|2021-06-22 01:04:40|2404.9|2398.9|2404.8|2398.8|2404.9|2398.9|2404.8|2398.8|2
1624323890000|2021-06-22 01:04:50|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1624323900000|2021-06-22 01:05:00|2405.1|2399.1|2405.3|2399.3|2405.3|2399.3|2405.1|2399.1|2
1624323910000|2021-06-22 01:05:10|2405.1|2399.1|2405|2399|2405.1|2399.1|2405|2399|2
1624323920000|2021-06-22 01:05:20|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1624323930000|2021-06-22 01:05:30|2405.5|2399.5|2405.9|2399.9|2405.9|2399.9|2405.5|2399.5|2
1624323940000|2021-06-22 01:05:40|2406.1|2400.1|2406.3|2400.3|2406.4|2400.4|2406.1|2400.1|4
1624323950000|2021-06-22 01:05:50|2405.9|2399.9|2406.3|2400.3|2406.3|2400.3|2405.9|2399.9|5
1624323960000|2021-06-22 01:06:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|3
1624323970000|2021-06-22 01:06:10|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1624323980000|2021-06-22 01:06:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624323990000|2021-06-22 01:06:30|2406.5|2400.5|2406.1|2400.1|2406.5|2400.5|2405.9|2399.9|5
1624324000000|2021-06-22 01:06:40|2406.3|2400.3|2406.4|2400.4|2406.6|2400.6|2406.3|2400.3|5
1624324010000|2021-06-22 01:06:50|2406.6|2400.6|2406.3|2400.3|2406.6|2400.6|2406.3|2400.3|4
1624324030000|2021-06-22 01:07:10|2406.6|2400.6|2407|2401|2407|2401|2406.3|2400.3|5
1624324040000|2021-06-22 01:07:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624324050000|2021-06-22 01:07:30|2406.6|2400.6|2406.8|2400.8|2406.8|2400.8|2406.6|2400.6|2
1624324060000|2021-06-22 01:07:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1624324070000|2021-06-22 01:07:50|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|5
1624324080000|2021-06-22 01:08:00|2407|2401|2406.4|2400.4|2407|2401|2406.4|2400.4|6
1624324100000|2021-06-22 01:08:20|2406.1|2400.1|2406.3|2400.3|2406.3|2400.3|2406.1|2400.1|2
1624324110000|2021-06-22 01:08:30|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1624324120000|2021-06-22 01:08:40|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.6|2399.6|3
1624324130000|2021-06-22 01:08:50|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405|2399|5
1624324160000|2021-06-22 01:09:20|2405.6|2399.6|2405.6|2399.6|2405.8|2399.8|2405.6|2399.6|3
1624324180000|2021-06-22 01:09:40|2405.4|2399.4|2405.3|2399.3|2405.4|2399.4|2405.3|2399.3|2
1624324210000|2021-06-22 01:10:10|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1624324220000|2021-06-22 01:10:20|2405.6|2399.6|2405.8|2399.8|2406.1|2400.1|2405.6|2399.6|6
1624324230000|2021-06-22 01:10:30|2406.1|2400.1|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|4
1624324240000|2021-06-22 01:10:40|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1624324250000|2021-06-22 01:10:50|2406.5|2400.5|2406.4|2400.4|2406.5|2400.5|2406.4|2400.4|2
1624324270000|2021-06-22 01:11:10|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624324280000|2021-06-22 01:11:20|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1624324300000|2021-06-22 01:11:40|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.5|2400.5|4
1624324310000|2021-06-22 01:11:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624324320000|2021-06-22 01:12:00|2407|2401|2406.8|2400.8|2407|2401|2406.5|2400.5|6
1624324330000|2021-06-22 01:12:10|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|4
1624324340000|2021-06-22 01:12:20|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|6
1624324350000|2021-06-22 01:12:30|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624324360000|2021-06-22 01:12:40|2406.4|2400.4|2406.5|2400.5|2406.5|2400.5|2406.4|2400.4|2
1624324370000|2021-06-22 01:12:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624324380000|2021-06-22 01:13:00|2407|2401|2407.3|2401.3|2407.5|2401.5|2407|2401|4
1624324390000|2021-06-22 01:13:10|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|4
1624324400000|2021-06-22 01:13:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1624324460000|2021-06-22 01:14:20|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1624324470000|2021-06-22 01:14:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624324480000|2021-06-22 01:14:40|2407|2401|2407|2401|2407|2401|2406.8|2400.8|4
1624324500000|2021-06-22 01:15:00|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624324510000|2021-06-22 01:15:10|2406.5|2400.5|2406.4|2400.4|2406.5|2400.5|2406.4|2400.4|2
1624324520000|2021-06-22 01:15:20|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624324530000|2021-06-22 01:15:30|2405.6|2399.6|2405.3|2399.3|2405.6|2399.6|2405.3|2399.3|2
1624324550000|2021-06-22 01:15:50|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.4|2399.4|5
1624324570000|2021-06-22 01:16:10|2406.3|2400.3|2406.6|2400.6|2406.6|2400.6|2406.3|2400.3|2
1624324580000|2021-06-22 01:16:20|2406.8|2400.8|2407.1|2401.1|2407.6|2401.6|2406.8|2400.8|6
1624324600000|2021-06-22 01:16:40|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1624324610000|2021-06-22 01:16:50|2407.1|2401.1|2407.3|2401.3|2407.4|2401.4|2407.1|2401.1|4
1624324620000|2021-06-22 01:17:00|2407.6|2401.6|2407.5|2401.5|2407.6|2401.6|2407.1|2401.1|6
1624324630000|2021-06-22 01:17:10|2407.3|2401.3|2407.1|2401.1|2407.3|2401.3|2407.1|2401.1|2
1624324640000|2021-06-22 01:17:20|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1624324650000|2021-06-22 01:17:30|2407.1|2401.1|2407.6|2401.6|2407.6|2401.6|2407.1|2401.1|3
1624324680000|2021-06-22 01:18:00|2407.9|2401.9|2407.5|2401.5|2407.9|2401.9|2407.5|2401.5|2
1624324690000|2021-06-22 01:18:10|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|4
1624324720000|2021-06-22 01:18:40|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1624324730000|2021-06-22 01:18:50|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624324740000|2021-06-22 01:19:00|2407.4|2401.4|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|4
1624324760000|2021-06-22 01:19:20|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624324770000|2021-06-22 01:19:30|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624324800000|2021-06-22 01:20:00|2407.8|2401.8|2408|2402|2408.6|2402.6|2407.8|2401.8|3
1624324820000|2021-06-22 01:20:20|2409|2403|2409|2403|2409.1|2403.1|2408.8|2402.8|4
1624324830000|2021-06-22 01:20:30|2409.3|2403.3|2411.4|2405.4|2411.4|2405.4|2409.3|2403.3|9
1624324840000|2021-06-22 01:20:40|2411.1|2405.1|2410.8|2404.8|2412.4|2406.4|2410.5|2404.5|8
1624324850000|2021-06-22 01:20:50|2411|2405|2410.8|2404.8|2411.1|2405.1|2410.8|2404.8|4
1624324860000|2021-06-22 01:21:00|2410.6|2404.6|2409.6|2403.6|2410.6|2404.6|2409.3|2403.3|6
1624324870000|2021-06-22 01:21:10|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624324890000|2021-06-22 01:21:30|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|5
1624324900000|2021-06-22 01:21:40|2409.1|2403.1|2409|2403|2409.1|2403.1|2408.8|2402.8|4
1624324910000|2021-06-22 01:21:50|2408.8|2402.8|2408.1|2402.1|2408.8|2402.8|2408.1|2402.1|3
1624324920000|2021-06-22 01:22:00|2408|2402|2407.6|2401.6|2408|2402|2407.6|2401.6|2
1624324930000|2021-06-22 01:22:10|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|4
1624324940000|2021-06-22 01:22:20|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|4
1624324960000|2021-06-22 01:22:40|2406.8|2400.8|2405.5|2399.5|2406.8|2400.8|2405.5|2399.5|5
1624324970000|2021-06-22 01:22:50|2405.3|2399.3|2404.9|2398.9|2405.3|2399.3|2404.9|2398.9|3
1624324980000|2021-06-22 01:23:00|2405.1|2399.1|2404.4|2398.4|2405.1|2399.1|2404.4|2398.4|5
1624324990000|2021-06-22 01:23:10|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624325000000|2021-06-22 01:23:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|3
1624325010000|2021-06-22 01:23:30|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1624325020000|2021-06-22 01:23:40|2404|2398|2404|2398|2404|2398|2404|2398|1
1624325030000|2021-06-22 01:23:50|2404.1|2398.1|2404.6|2398.6|2404.6|2398.6|2404|2398|7
1624325040000|2021-06-22 01:24:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1624325060000|2021-06-22 01:24:20|2405|2399|2405.1|2399.1|2405.1|2399.1|2405|2399|2
1624325090000|2021-06-22 01:24:50|2405|2399|2404.4|2398.4|2405|2399|2404.4|2398.4|4
1624325130000|2021-06-22 01:25:30|2404.8|2398.8|2404.6|2398.6|2404.8|2398.8|2404.4|2398.4|3
1624325140000|2021-06-22 01:25:40|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1624325150000|2021-06-22 01:25:50|2405|2399|2405.8|2399.8|2405.8|2399.8|2405|2399|3
1624325160000|2021-06-22 01:26:00|2406|2400|2405.3|2399.3|2406|2400|2405.3|2399.3|4
1624325170000|2021-06-22 01:26:10|2405|2399|2404.9|2398.9|2405|2399|2404.9|2398.9|2
1624325180000|2021-06-22 01:26:20|2405|2399|2405.8|2399.8|2405.8|2399.8|2405|2399|4
1624325210000|2021-06-22 01:26:50|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1624325220000|2021-06-22 01:27:00|2405|2399|2404.9|2398.9|2405|2399|2404.9|2398.9|2
1624325230000|2021-06-22 01:27:10|2404.6|2398.6|2404.5|2398.5|2404.6|2398.6|2404.5|2398.5|2
1624325240000|2021-06-22 01:27:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1624325260000|2021-06-22 01:27:40|2404.6|2398.6|2405.3|2399.3|2405.3|2399.3|2404.6|2398.6|3
1624325280000|2021-06-22 01:28:00|2405.4|2399.4|2405.8|2399.8|2406|2400|2405.4|2399.4|4
1624325290000|2021-06-22 01:28:10|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1624325330000|2021-06-22 01:28:50|2406.5|2400.5|2406.4|2400.4|2406.8|2400.8|2406.4|2400.4|3
1624325340000|2021-06-22 01:29:00|2406.5|2400.5|2408.9|2402.9|2409|2403|2406.5|2400.5|12
1624325350000|2021-06-22 01:29:10|2408.5|2402.5|2408.8|2402.8|2409.3|2403.3|2408.5|2402.5|9
1624325360000|2021-06-22 01:29:20|2408.5|2402.5|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|4
1624325370000|2021-06-22 01:29:30|2408|2402|2408|2402|2408.3|2402.3|2407.8|2401.8|4
1624325380000|2021-06-22 01:29:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624325400000|2021-06-22 01:30:00|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1624325410000|2021-06-22 01:30:10|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2408.3|2402.3|5
1624325420000|2021-06-22 01:30:20|2409|2403|2408.1|2402.1|2409|2403|2408.1|2402.1|2
1624325460000|2021-06-22 01:31:00|2408|2402|2407.6|2401.6|2408|2402|2406.8|2400.8|8
1624325470000|2021-06-22 01:31:10|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|3
1624325480000|2021-06-22 01:31:20|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1624325490000|2021-06-22 01:31:30|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|3
1624325520000|2021-06-22 01:32:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|4
1624325540000|2021-06-22 01:32:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624325610000|2021-06-22 01:33:30|2406.3|2400.3|2406.1|2400.1|2406.3|2400.3|2406|2400|4
1624325670000|2021-06-22 01:34:30|2406|2400|2405.5|2399.5|2406|2400|2405.5|2399.5|2
1624325690000|2021-06-22 01:34:50|2405.8|2399.8|2406.4|2400.4|2406.8|2400.8|2405.8|2399.8|4
1624325700000|2021-06-22 01:35:00|2406.6|2400.6|2406.8|2400.8|2406.8|2400.8|2406.6|2400.6|2
1624325710000|2021-06-22 01:35:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1624325720000|2021-06-22 01:35:20|2406.6|2400.6|2406|2400|2406.8|2400.8|2406|2400|6
1624325730000|2021-06-22 01:35:30|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1624325750000|2021-06-22 01:35:50|2406.1|2400.1|2406.9|2400.9|2406.9|2400.9|2406.1|2400.1|3
1624325760000|2021-06-22 01:36:00|2407|2401|2407.6|2401.6|2407.6|2401.6|2406.9|2400.9|5
1624325780000|2021-06-22 01:36:20|2407.5|2401.5|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|6
1624325840000|2021-06-22 01:37:20|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1624325850000|2021-06-22 01:37:30|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1624325860000|2021-06-22 01:37:40|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1624325870000|2021-06-22 01:37:50|2407.5|2401.5|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|4
1624325940000|2021-06-22 01:39:00|2407.5|2401.5|2408.5|2402.5|2408.5|2402.5|2407.5|2401.5|3
1624325950000|2021-06-22 01:39:10|2408.9|2402.9|2408.3|2402.3|2408.9|2402.9|2408.3|2402.3|2
1624325960000|2021-06-22 01:39:20|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1624325980000|2021-06-22 01:39:40|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1624326040000|2021-06-22 01:40:40|2407.9|2401.9|2407.8|2401.8|2408|2402|2407.8|2401.8|4
1624326060000|2021-06-22 01:41:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1624326070000|2021-06-22 01:41:10|2408.5|2402.5|2409|2403|2409|2403|2408.5|2402.5|4
1624326080000|2021-06-22 01:41:20|2408.9|2402.9|2409.6|2403.6|2409.6|2403.6|2408.9|2402.9|4
1624326090000|2021-06-22 01:41:30|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|3
1624326110000|2021-06-22 01:41:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624326120000|2021-06-22 01:42:00|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|3
1624326130000|2021-06-22 01:42:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624326140000|2021-06-22 01:42:20|2410|2404|2410|2404|2410.3|2404.3|2410|2404|4
1624326150000|2021-06-22 01:42:30|2409.8|2403.8|2409.8|2403.8|2410|2404|2409.8|2403.8|3
1624326170000|2021-06-22 01:42:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1624326180000|2021-06-22 01:43:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624326200000|2021-06-22 01:43:20|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1624326210000|2021-06-22 01:43:30|2410|2404|2410|2404|2410|2404|2410|2404|1
1624326220000|2021-06-22 01:43:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624326240000|2021-06-22 01:44:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1624326250000|2021-06-22 01:44:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624326290000|2021-06-22 01:44:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1624326320000|2021-06-22 01:45:20|2409.1|2403.1|2409|2403|2409.1|2403.1|2409|2403|2
1624326330000|2021-06-22 01:45:30|2409.1|2403.1|2410.6|2404.6|2410.8|2404.8|2409.1|2403.1|6
1624326340000|2021-06-22 01:45:40|2410.4|2404.4|2410.3|2404.3|2410.4|2404.4|2410|2404|3
1624326350000|2021-06-22 01:45:50|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1624326370000|2021-06-22 01:46:10|2409.6|2403.6|2409.3|2403.3|2409.6|2403.6|2409|2403|4
1624326390000|2021-06-22 01:46:30|2409|2403|2409|2403|2409.3|2403.3|2408.8|2402.8|6
1624326410000|2021-06-22 01:46:50|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1624326420000|2021-06-22 01:47:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624326490000|2021-06-22 01:48:10|2409|2403|2410|2404|2410|2404|2409|2403|4
1624326500000|2021-06-22 01:48:20|2409.9|2403.9|2409.3|2403.3|2409.9|2403.9|2409.3|2403.3|3
1624326510000|2021-06-22 01:48:30|2409.5|2403.5|2409.3|2403.3|2409.6|2403.6|2409.3|2403.3|4
1624326520000|2021-06-22 01:48:40|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|4
1624326530000|2021-06-22 01:48:50|2409.5|2403.5|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|3
1624326550000|2021-06-22 01:49:10|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1624326570000|2021-06-22 01:49:30|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1624326580000|2021-06-22 01:49:40|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1624326600000|2021-06-22 01:50:00|2409.3|2403.3|2409.4|2403.4|2409.6|2403.6|2409.3|2403.3|3
1624326620000|2021-06-22 01:50:20|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|5
1624326630000|2021-06-22 01:50:30|2409.1|2403.1|2408.8|2402.8|2409.1|2403.1|2408.8|2402.8|3
1624326640000|2021-06-22 01:50:40|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|3
1624326650000|2021-06-22 01:50:50|2408|2402|2407|2401|2408.1|2402.1|2407|2401|5
1624326660000|2021-06-22 01:51:00|2406.9|2400.9|2406.8|2400.8|2406.9|2400.9|2406.4|2400.4|5
1624326670000|2021-06-22 01:51:10|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|4
1624326680000|2021-06-22 01:51:20|2406.6|2400.6|2406.8|2400.8|2406.8|2400.8|2406.6|2400.6|2
1624326690000|2021-06-22 01:51:30|2407|2401|2407.8|2401.8|2407.8|2401.8|2407|2401|2
1624326710000|2021-06-22 01:51:50|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1624326740000|2021-06-22 01:52:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624326750000|2021-06-22 01:52:30|2407.3|2401.3|2407.1|2401.1|2407.3|2401.3|2407.1|2401.1|2
1624326760000|2021-06-22 01:52:40|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1624326790000|2021-06-22 01:53:10|2407|2401|2406.3|2400.3|2407|2401|2406|2400|6
1624326800000|2021-06-22 01:53:20|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|4
1624326830000|2021-06-22 01:53:50|2406|2400|2406|2400|2406.3|2400.3|2406|2400|3
1624326850000|2021-06-22 01:54:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1624326860000|2021-06-22 01:54:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1624326890000|2021-06-22 01:54:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624326900000|2021-06-22 01:55:00|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.1|2399.1|3
1624326910000|2021-06-22 01:55:10|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|4
1624326930000|2021-06-22 01:55:30|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624326970000|2021-06-22 01:56:10|2406|2400|2406|2400|2406|2400|2406|2400|1
1624326990000|2021-06-22 01:56:30|2405.8|2399.8|2405.8|2399.8|2406|2400|2405.8|2399.8|3
1624327010000|2021-06-22 01:56:50|2406|2400|2406|2400|2406|2400|2406|2400|1
1624327020000|2021-06-22 01:57:00|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1624327030000|2021-06-22 01:57:10|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624327080000|2021-06-22 01:58:00|2405.5|2399.5|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|5
1624327090000|2021-06-22 01:58:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624327130000|2021-06-22 01:58:50|2406|2400|2407|2401|2407|2401|2406|2400|4
1624327140000|2021-06-22 01:59:00|2407.1|2401.1|2407|2401|2407.1|2401.1|2407|2401|2
1624327160000|2021-06-22 01:59:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624327170000|2021-06-22 01:59:30|2407|2401|2407|2401|2407|2401|2407|2401|1
1624327180000|2021-06-22 01:59:40|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1624327190000|2021-06-22 01:59:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1624327200000|2021-06-22 02:00:00|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406|2400|6
1624327220000|2021-06-22 02:00:20|2406.6|2400.6|2407|2401|2407.1|2401.1|2406.6|2400.6|4
1624327230000|2021-06-22 02:00:30|2407.1|2401.1|2407.4|2401.4|2407.6|2401.6|2407.1|2401.1|3
1624327260000|2021-06-22 02:01:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1624327290000|2021-06-22 02:01:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1624327300000|2021-06-22 02:01:40|2408.3|2402.3|2408.1|2402.1|2408.3|2402.3|2408.1|2402.1|2
1624327310000|2021-06-22 02:01:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624327320000|2021-06-22 02:02:00|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|5
1624327380000|2021-06-22 02:03:00|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1624327420000|2021-06-22 02:03:40|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|5
1624327430000|2021-06-22 02:03:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624327440000|2021-06-22 02:04:00|2408.4|2402.4|2408.3|2402.3|2408.4|2402.4|2408.3|2402.3|2
1624327450000|2021-06-22 02:04:10|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|3
1624327460000|2021-06-22 02:04:20|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|3
1624327500000|2021-06-22 02:05:00|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1624327540000|2021-06-22 02:05:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624327550000|2021-06-22 02:05:50|2408|2402|2407.6|2401.6|2408|2402|2407.6|2401.6|4
1624327560000|2021-06-22 02:06:00|2407.8|2401.8|2408.1|2402.1|2408.1|2402.1|2407.8|2401.8|3
1624327570000|2021-06-22 02:06:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624327630000|2021-06-22 02:07:10|2408|2402|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|4
1624327640000|2021-06-22 02:07:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1624327680000|2021-06-22 02:08:00|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|2
1624327720000|2021-06-22 02:08:40|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1624327730000|2021-06-22 02:08:50|2409|2403|2409.4|2403.4|2409.4|2403.4|2409|2403|3
1624327740000|2021-06-22 02:09:00|2409.6|2403.6|2410.3|2404.3|2410.3|2404.3|2409.6|2403.6|5
1624327750000|2021-06-22 02:09:10|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1624327760000|2021-06-22 02:09:20|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1624327790000|2021-06-22 02:09:50|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410.1|2404.1|8
1624327800000|2021-06-22 02:10:00|2410|2404|2410.5|2404.5|2410.5|2404.5|2409.8|2403.8|5
1624327810000|2021-06-22 02:10:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.1|2404.1|3
1624327840000|2021-06-22 02:10:40|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|2
1624327850000|2021-06-22 02:10:50|2409.6|2403.6|2409.1|2403.1|2409.6|2403.6|2409.1|2403.1|3
1624327860000|2021-06-22 02:11:00|2409|2403|2408.9|2402.9|2409|2403|2408.9|2402.9|2
1624327870000|2021-06-22 02:11:10|2408.6|2402.6|2408|2402|2408.6|2402.6|2408|2402|3
1624327890000|2021-06-22 02:11:30|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1624327900000|2021-06-22 02:11:40|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|5
1624327910000|2021-06-22 02:11:50|2407.6|2401.6|2408|2402|2408|2402|2407.6|2401.6|3
1624327920000|2021-06-22 02:12:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1624327930000|2021-06-22 02:12:10|2408|2402|2408|2402|2408|2402|2408|2402|1
1624327940000|2021-06-22 02:12:20|2407.9|2401.9|2407.1|2401.1|2407.9|2401.9|2407.1|2401.1|4
1624327960000|2021-06-22 02:12:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1624327980000|2021-06-22 02:13:00|2406.9|2400.9|2406.5|2400.5|2406.9|2400.9|2406.5|2400.5|2
1624327990000|2021-06-22 02:13:10|2406.4|2400.4|2406.3|2400.3|2406.4|2400.4|2406.3|2400.3|2
1624328040000|2021-06-22 02:14:00|2406.1|2400.1|2405.5|2399.5|2406.1|2400.1|2405.3|2399.3|5
1624328050000|2021-06-22 02:14:10|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|4
1624328060000|2021-06-22 02:14:20|2405.4|2399.4|2405.5|2399.5|2405.5|2399.5|2405.4|2399.4|2
1624328080000|2021-06-22 02:14:40|2405.8|2399.8|2406|2400|2406|2400|2405.5|2399.5|5
1624328090000|2021-06-22 02:14:50|2405.8|2399.8|2405.4|2399.4|2406|2400|2405.4|2399.4|4
1624328110000|2021-06-22 02:15:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1624328170000|2021-06-22 02:16:10|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1624328180000|2021-06-22 02:16:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1624328290000|2021-06-22 02:18:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1624328340000|2021-06-22 02:19:00|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1624328400000|2021-06-22 02:20:00|2405|2399|2404.9|2398.9|2405|2399|2404.6|2398.6|4
1624328630000|2021-06-22 02:23:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1624328640000|2021-06-22 02:24:00|2405.8|2399.8|2407|2401|2407.4|2401.4|2405.8|2399.8|3
1624328660000|2021-06-22 02:24:20|2407.3|2401.3|2408.8|2402.8|2408.8|2402.8|2407.3|2401.3|2
1624328680000|2021-06-22 02:24:40|2409.1|2403.1|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|3
1624328730000|2021-06-22 02:25:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1624328740000|2021-06-22 02:25:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624328760000|2021-06-22 02:26:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1624328770000|2021-06-22 02:26:10|2410.3|2404.3|2410.1|2404.1|2410.3|2404.3|2410.1|2404.1|2
1624328780000|2021-06-22 02:26:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624328790000|2021-06-22 02:26:30|2410.1|2404.1|2410.3|2404.3|2410.3|2404.3|2410.1|2404.1|2
1624328830000|2021-06-22 02:27:10|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1624328860000|2021-06-22 02:27:40|2410.9|2404.9|2411.3|2405.3|2411.3|2405.3|2410.9|2404.9|2
1624328870000|2021-06-22 02:27:50|2411.5|2405.5|2412|2406|2412|2406|2411.5|2405.5|2
1624328910000|2021-06-22 02:28:30|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1624328920000|2021-06-22 02:28:40|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1624328940000|2021-06-22 02:29:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1624328950000|2021-06-22 02:29:10|2412.1|2406.1|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|3
1624328960000|2021-06-22 02:29:20|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1624328970000|2021-06-22 02:29:30|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624328990000|2021-06-22 02:29:50|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1624329000000|2021-06-22 02:30:00|2411.6|2405.6|2408.9|2402.9|2411.6|2405.6|2408.8|2402.8|9
1624329010000|2021-06-22 02:30:10|2409.1|2403.1|2408.3|2402.3|2409.1|2403.1|2408.3|2402.3|3
1624329020000|2021-06-22 02:30:20|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1624329030000|2021-06-22 02:30:30|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|4
1624329040000|2021-06-22 02:30:40|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.8|2401.8|3
1624329050000|2021-06-22 02:30:50|2408|2402|2408|2402|2408|2402|2407.8|2401.8|3
1624329060000|2021-06-22 02:31:00|2407.8|2401.8|2408.1|2402.1|2408.1|2402.1|2407.8|2401.8|2
1624329070000|2021-06-22 02:31:10|2407.8|2401.8|2407.8|2401.8|2408.1|2402.1|2407.8|2401.8|3
1624329080000|2021-06-22 02:31:20|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1624329090000|2021-06-22 02:31:30|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1624329120000|2021-06-22 02:32:00|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|2
1624329130000|2021-06-22 02:32:10|2407.3|2401.3|2406.6|2400.6|2407.3|2401.3|2406.6|2400.6|3
1624329150000|2021-06-22 02:32:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624329160000|2021-06-22 02:32:40|2406.9|2400.9|2406.3|2400.3|2407.1|2401.1|2406.3|2400.3|6
1624329220000|2021-06-22 02:33:40|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1624329260000|2021-06-22 02:34:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624329270000|2021-06-22 02:34:30|2406.6|2400.6|2407.6|2401.6|2407.6|2401.6|2406.6|2400.6|3
1624329290000|2021-06-22 02:34:50|2407.5|2401.5|2407.8|2401.8|2408|2402|2407.5|2401.5|5
1624329300000|2021-06-22 02:35:00|2408|2402|2407.9|2401.9|2408|2402|2407.9|2401.9|2
1624329320000|2021-06-22 02:35:20|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|3
1624329330000|2021-06-22 02:35:30|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624329350000|2021-06-22 02:35:50|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|2
1624329360000|2021-06-22 02:36:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1624329370000|2021-06-22 02:36:10|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624329400000|2021-06-22 02:36:40|2407.6|2401.6|2408|2402|2408|2402|2407.6|2401.6|3
1624329460000|2021-06-22 02:37:40|2408.8|2402.8|2409|2403|2409|2403|2408.5|2402.5|5
1624329470000|2021-06-22 02:37:50|2408.8|2402.8|2409|2403|2409|2403|2408.5|2402.5|3
1624329480000|2021-06-22 02:38:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624329510000|2021-06-22 02:38:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1624329520000|2021-06-22 02:38:40|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1624329550000|2021-06-22 02:39:10|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|3
1624329560000|2021-06-22 02:39:20|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|2
1624329580000|2021-06-22 02:39:40|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1624329600000|2021-06-22 02:40:00|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1624329630000|2021-06-22 02:40:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624329650000|2021-06-22 02:40:50|2407.5|2401.5|2408.5|2402.5|2408.5|2402.5|2407.5|2401.5|3
1624329660000|2021-06-22 02:41:00|2408.4|2402.4|2408|2402|2408.4|2402.4|2408|2402|2
1624329670000|2021-06-22 02:41:10|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|4
1624329690000|2021-06-22 02:41:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624329780000|2021-06-22 02:43:00|2407.6|2401.6|2408.4|2402.4|2408.4|2402.4|2407.6|2401.6|3
1624329790000|2021-06-22 02:43:10|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1624329800000|2021-06-22 02:43:20|2407.9|2401.9|2407.8|2401.8|2407.9|2401.9|2407.8|2401.8|2
1624329810000|2021-06-22 02:43:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1624329850000|2021-06-22 02:44:10|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|4
1624329860000|2021-06-22 02:44:20|2406.6|2400.6|2406.5|2400.5|2406.6|2400.6|2406.5|2400.5|2
1624329890000|2021-06-22 02:44:50|2406.8|2400.8|2406.8|2400.8|2407|2401|2406.8|2400.8|3
1624329920000|2021-06-22 02:45:20|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1624330000000|2021-06-22 02:46:40|2406.1|2400.1|2406.3|2400.3|2406.3|2400.3|2406.1|2400.1|2
1624330030000|2021-06-22 02:47:10|2406|2400|2405.9|2399.9|2406|2400|2405.9|2399.9|2
1624330040000|2021-06-22 02:47:20|2406|2400|2405.9|2399.9|2406|2400|2405.9|2399.9|2
1624330050000|2021-06-22 02:47:30|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1624330070000|2021-06-22 02:47:50|2405.5|2399.5|2405.3|2399.3|2406|2400|2405.3|2399.3|6
1624330080000|2021-06-22 02:48:00|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1624330090000|2021-06-22 02:48:10|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624330100000|2021-06-22 02:48:20|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1624330120000|2021-06-22 02:48:40|2404.5|2398.5|2402.9|2396.9|2404.5|2398.5|2402.8|2396.8|3
1624330130000|2021-06-22 02:48:50|2403.1|2397.1|2402.8|2396.8|2403.1|2397.1|2402.8|2396.8|2
1624330140000|2021-06-22 02:49:00|2403|2397|2403|2397|2403|2397|2403|2397|1
1624330150000|2021-06-22 02:49:10|2402.6|2396.6|2403|2397|2403|2397|2402.6|2396.6|5
1624330160000|2021-06-22 02:49:20|2402.9|2396.9|2402.6|2396.6|2402.9|2396.9|2402.6|2396.6|2
1624330170000|2021-06-22 02:49:30|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1624330180000|2021-06-22 02:49:40|2402.6|2396.6|2402.4|2396.4|2402.6|2396.6|2402.4|2396.4|2
1624330200000|2021-06-22 02:50:00|2402.3|2396.3|2402.6|2396.6|2402.6|2396.6|2402.3|2396.3|3
1624330220000|2021-06-22 02:50:20|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1624330270000|2021-06-22 02:51:10|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1624330310000|2021-06-22 02:51:50|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1624330370000|2021-06-22 02:52:50|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1624330390000|2021-06-22 02:53:10|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1624330400000|2021-06-22 02:53:20|2402.3|2396.3|2402.8|2396.8|2402.9|2396.9|2402.3|2396.3|4
1624330500000|2021-06-22 02:55:00|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1624330530000|2021-06-22 02:55:30|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1624330540000|2021-06-22 02:55:40|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1624330600000|2021-06-22 02:56:40|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1624330610000|2021-06-22 02:56:50|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1624330620000|2021-06-22 02:57:00|2402.4|2396.4|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|3
1624330630000|2021-06-22 02:57:10|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1624330660000|2021-06-22 02:57:40|2403|2397|2403|2397|2403|2397|2403|2397|1
1624330710000|2021-06-22 02:58:30|2402.6|2396.6|2402.4|2396.4|2402.6|2396.6|2402.4|2396.4|2
1624330730000|2021-06-22 02:58:50|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1624330790000|2021-06-22 02:59:50|2402|2396|2402|2396|2402|2396|2402|2396|1
1624330800000|2021-06-22 03:00:00|2401.9|2395.9|2400.6|2394.6|2401.9|2395.9|2400.6|2394.6|4
1624330810000|2021-06-22 03:00:10|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1624330820000|2021-06-22 03:00:20|2401.1|2395.1|2400.9|2394.9|2401.3|2395.3|2400.9|2394.9|3
1624330830000|2021-06-22 03:00:30|2401.1|2395.1|2401.3|2395.3|2401.3|2395.3|2401.1|2395.1|2
1624330840000|2021-06-22 03:00:40|2400.9|2394.9|2401.3|2395.3|2401.3|2395.3|2400.6|2394.6|4
1624330850000|2021-06-22 03:00:50|2401.1|2395.1|2401.1|2395.1|2401.3|2395.3|2401.1|2395.1|3
1624330860000|2021-06-22 03:01:00|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.1|2395.1|5
1624330890000|2021-06-22 03:01:30|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1624330910000|2021-06-22 03:01:50|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1624330920000|2021-06-22 03:02:00|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1624330930000|2021-06-22 03:02:10|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1624330940000|2021-06-22 03:02:20|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1624330950000|2021-06-22 03:02:30|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1624330970000|2021-06-22 03:02:50|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1624330990000|2021-06-22 03:03:10|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1624331030000|2021-06-22 03:03:50|2400.9|2394.9|2401.4|2395.4|2401.4|2395.4|2400.9|2394.9|2
1624331040000|2021-06-22 03:04:00|2401.5|2395.5|2401.8|2395.8|2402|2396|2401.5|2395.5|4
1624331070000|2021-06-22 03:04:30|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1624331090000|2021-06-22 03:04:50|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1624331110000|2021-06-22 03:05:10|2401.1|2395.1|2401.1|2395.1|2401.4|2395.4|2401.1|2395.1|3
1624331120000|2021-06-22 03:05:20|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1624331130000|2021-06-22 03:05:30|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1624331150000|2021-06-22 03:05:50|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1624331170000|2021-06-22 03:06:10|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1624331200000|2021-06-22 03:06:40|2401.4|2395.4|2401.1|2395.1|2401.4|2395.4|2401.1|2395.1|2
1624331210000|2021-06-22 03:06:50|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1624331220000|2021-06-22 03:07:00|2401.5|2395.5|2402|2396|2402|2396|2401.5|2395.5|4
1624331230000|2021-06-22 03:07:10|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1624331240000|2021-06-22 03:07:20|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|3
1624331280000|2021-06-22 03:08:00|2403|2397|2402.8|2396.8|2403.3|2397.3|2402.8|2396.8|3
1624331370000|2021-06-22 03:09:30|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1624331380000|2021-06-22 03:09:40|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1624331400000|2021-06-22 03:10:00|2402.3|2396.3|2401.9|2395.9|2402.3|2396.3|2401.9|2395.9|2
1624331410000|2021-06-22 03:10:10|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1624331470000|2021-06-22 03:11:10|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1624331480000|2021-06-22 03:11:20|2403|2397|2403|2397|2403|2397|2403|2397|1
1624331510000|2021-06-22 03:11:50|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1624331520000|2021-06-22 03:12:00|2403|2397|2403.4|2397.4|2403.4|2397.4|2403|2397|4
1624331530000|2021-06-22 03:12:10|2403.6|2397.6|2403.8|2397.8|2404|2398|2403.6|2397.6|4
1624331550000|2021-06-22 03:12:30|2403.6|2397.6|2403.3|2397.3|2403.6|2397.6|2403.3|2397.3|3
1624331560000|2021-06-22 03:12:40|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1624331600000|2021-06-22 03:13:20|2404|2398|2404.8|2398.8|2404.8|2398.8|2404|2398|2
1624331610000|2021-06-22 03:13:30|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|2
1624331650000|2021-06-22 03:14:10|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1624331660000|2021-06-22 03:14:20|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1624331670000|2021-06-22 03:14:30|2404|2398|2404|2398|2404|2398|2404|2398|1
1624331690000|2021-06-22 03:14:50|2403.9|2397.9|2403.3|2397.3|2403.9|2397.9|2403.3|2397.3|4
1624331700000|2021-06-22 03:15:00|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1624331710000|2021-06-22 03:15:10|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1624331720000|2021-06-22 03:15:20|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1624331740000|2021-06-22 03:15:40|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|2
1624331750000|2021-06-22 03:15:50|2404.4|2398.4|2404.8|2398.8|2404.8|2398.8|2404.4|2398.4|3
1624331760000|2021-06-22 03:16:00|2405|2399|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|3
1624331770000|2021-06-22 03:16:10|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1624331780000|2021-06-22 03:16:20|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|4
1624331800000|2021-06-22 03:16:40|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1624331810000|2021-06-22 03:16:50|2404.6|2398.6|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|4
1624331830000|2021-06-22 03:17:10|2404.6|2398.6|2404.8|2398.8|2404.8|2398.8|2404.6|2398.6|2
1624331840000|2021-06-22 03:17:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1624331850000|2021-06-22 03:17:30|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1624331860000|2021-06-22 03:17:40|2404.8|2398.8|2404.8|2398.8|2405|2399|2404.8|2398.8|3
1624331870000|2021-06-22 03:17:50|2405|2399|2405|2399|2405|2399|2405|2399|1
1624331880000|2021-06-22 03:18:00|2405.1|2399.1|2405.9|2399.9|2406.3|2400.3|2405.1|2399.1|6
1624331890000|2021-06-22 03:18:10|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1624331900000|2021-06-22 03:18:20|2406|2400|2406|2400|2406|2400|2405.8|2399.8|5
1624331910000|2021-06-22 03:18:30|2406.1|2400.1|2406.3|2400.3|2406.3|2400.3|2406.1|2400.1|2
1624331920000|2021-06-22 03:18:40|2406.5|2400.5|2407.1|2401.1|2407.3|2401.3|2406.5|2400.5|9
1624331940000|2021-06-22 03:19:00|2406.8|2400.8|2407.8|2401.8|2407.8|2401.8|2406.8|2400.8|2
1624331950000|2021-06-22 03:19:10|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624331960000|2021-06-22 03:19:20|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|3
1624331970000|2021-06-22 03:19:30|2407.8|2401.8|2408.6|2402.6|2408.6|2402.6|2407.8|2401.8|2
1624331980000|2021-06-22 03:19:40|2408|2402|2408.6|2402.6|2408.6|2402.6|2408|2402|2
1624331990000|2021-06-22 03:19:50|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2408.3|2402.3|5
1624332000000|2021-06-22 03:20:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1624332030000|2021-06-22 03:20:30|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.1|2404.1|3
1624332040000|2021-06-22 03:20:40|2410.9|2404.9|2410.8|2404.8|2410.9|2404.9|2410.8|2404.8|2
1624332050000|2021-06-22 03:20:50|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1624332060000|2021-06-22 03:21:00|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624332070000|2021-06-22 03:21:10|2410.5|2404.5|2410.6|2404.6|2410.8|2404.8|2410.5|2404.5|3
1624332080000|2021-06-22 03:21:20|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1624332110000|2021-06-22 03:21:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624332130000|2021-06-22 03:22:10|2410|2404|2409.3|2403.3|2410|2404|2409|2403|4
1624332150000|2021-06-22 03:22:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624332160000|2021-06-22 03:22:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624332170000|2021-06-22 03:22:50|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1624332190000|2021-06-22 03:23:10|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624332200000|2021-06-22 03:23:20|2409.8|2403.8|2411.9|2405.9|2411.9|2405.9|2409.8|2403.8|5
1624332210000|2021-06-22 03:23:30|2411.6|2405.6|2412.3|2406.3|2412.3|2406.3|2411.6|2405.6|3
1624332220000|2021-06-22 03:23:40|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1624332230000|2021-06-22 03:23:50|2412.5|2406.5|2413.3|2407.3|2413.3|2407.3|2412.5|2406.5|4
1624332240000|2021-06-22 03:24:00|2413.4|2407.4|2413.5|2407.5|2413.8|2407.8|2413.4|2407.4|5
1624332250000|2021-06-22 03:24:10|2413.8|2407.8|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|4
1624332260000|2021-06-22 03:24:20|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1624332270000|2021-06-22 03:24:30|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.8|2406.8|4
1624332280000|2021-06-22 03:24:40|2413|2407|2413.4|2407.4|2413.4|2407.4|2412.8|2406.8|5
1624332290000|2021-06-22 03:24:50|2413.3|2407.3|2413.4|2407.4|2413.4|2407.4|2413|2407|4
1624332300000|2021-06-22 03:25:00|2413.6|2407.6|2413.4|2407.4|2413.8|2407.8|2413.4|2407.4|4
1624332310000|2021-06-22 03:25:10|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|4
1624332320000|2021-06-22 03:25:20|2413.1|2407.1|2413|2407|2413.3|2407.3|2412.9|2406.9|8
1624332340000|2021-06-22 03:25:40|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1624332360000|2021-06-22 03:26:00|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.6|2406.6|4
1624332370000|2021-06-22 03:26:10|2413.1|2407.1|2412.6|2406.6|2413.1|2407.1|2412.6|2406.6|3
1624332380000|2021-06-22 03:26:20|2413.3|2407.3|2413.1|2407.1|2413.3|2407.3|2412.9|2406.9|3
1624332390000|2021-06-22 03:26:30|2413|2407|2412.5|2406.5|2413|2407|2412.5|2406.5|8
1624332400000|2021-06-22 03:26:40|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1624332410000|2021-06-22 03:26:50|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624332420000|2021-06-22 03:27:00|2412|2406|2412.9|2406.9|2413.3|2407.3|2412|2406|10
1624332430000|2021-06-22 03:27:10|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624332450000|2021-06-22 03:27:30|2413|2407|2413.4|2407.4|2413.8|2407.8|2413|2407|9
1624332460000|2021-06-22 03:27:40|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1624332470000|2021-06-22 03:27:50|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1624332480000|2021-06-22 03:28:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1624332500000|2021-06-22 03:28:20|2412.5|2406.5|2412.1|2406.1|2412.5|2406.5|2412.1|2406.1|3
1624332510000|2021-06-22 03:28:30|2411.9|2405.9|2411.5|2405.5|2411.9|2405.9|2411.5|2405.5|3
1624332520000|2021-06-22 03:28:40|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1624332530000|2021-06-22 03:28:50|2411.6|2405.6|2411.9|2405.9|2412|2406|2411.6|2405.6|3
1624332540000|2021-06-22 03:29:00|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|4
1624332550000|2021-06-22 03:29:10|2412.3|2406.3|2412|2406|2412.5|2406.5|2412|2406|5
1624332580000|2021-06-22 03:29:40|2412.3|2406.3|2411.9|2405.9|2412.3|2406.3|2411.8|2405.8|9
1624332590000|2021-06-22 03:29:50|2411.6|2405.6|2411.8|2405.8|2412.3|2406.3|2411.6|2405.6|10
1624332630000|2021-06-22 03:30:30|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624332660000|2021-06-22 03:31:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624332670000|2021-06-22 03:31:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1624332720000|2021-06-22 03:32:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624332730000|2021-06-22 03:32:10|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624332800000|2021-06-22 03:33:20|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1624332810000|2021-06-22 03:33:30|2410.1|2404.1|2409|2403|2410.3|2404.3|2409|2403|5
1624332820000|2021-06-22 03:33:40|2409.1|2403.1|2409.3|2403.3|2409.3|2403.3|2409.1|2403.1|2
1624332930000|2021-06-22 03:35:30|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1624333020000|2021-06-22 03:37:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624333050000|2021-06-22 03:37:30|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1624333110000|2021-06-22 03:38:30|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1624333160000|2021-06-22 03:39:20|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1624333170000|2021-06-22 03:39:30|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1624333270000|2021-06-22 03:41:10|2409.8|2403.8|2411.6|2405.6|2411.6|2405.6|2409.8|2403.8|2
1624333280000|2021-06-22 03:41:20|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624333440000|2021-06-22 03:44:00|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|2
1624333490000|2021-06-22 03:44:50|2411.5|2405.5|2411.6|2405.6|2411.6|2405.6|2411.5|2405.5|2
1624333500000|2021-06-22 03:45:00|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624333550000|2021-06-22 03:45:50|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1624333680000|2021-06-22 03:48:00|2411.5|2405.5|2410.6|2404.6|2411.5|2405.5|2410.6|2404.6|3
1624333740000|2021-06-22 03:49:00|2411.1|2405.1|2411|2405|2411.1|2405.1|2411|2405|2
1624333750000|2021-06-22 03:49:10|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1624333810000|2021-06-22 03:50:10|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1624333870000|2021-06-22 03:51:10|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1624333980000|2021-06-22 03:53:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624333990000|2021-06-22 03:53:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1624334020000|2021-06-22 03:53:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624334050000|2021-06-22 03:54:10|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624334130000|2021-06-22 03:55:30|2411.8|2405.8|2411.4|2405.4|2411.8|2405.8|2411.4|2405.4|2
1624334140000|2021-06-22 03:55:40|2411.6|2405.6|2411.8|2405.8|2411.8|2405.8|2411.6|2405.6|2
1624334210000|2021-06-22 03:56:50|2411.9|2405.9|2413|2407|2413|2407|2411.9|2405.9|4
1624334220000|2021-06-22 03:57:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624334240000|2021-06-22 03:57:20|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1624334250000|2021-06-22 03:57:30|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1624334450000|2021-06-22 04:00:50|2412|2406|2411.3|2405.3|2412|2406|2411.3|2405.3|3
1624334500000|2021-06-22 04:01:40|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1624334720000|2021-06-22 04:05:20|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624334800000|2021-06-22 04:06:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624334850000|2021-06-22 04:07:30|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1624334940000|2021-06-22 04:09:00|2411.8|2405.8|2412.1|2406.1|2412.1|2406.1|2411.8|2405.8|3
1624335330000|2021-06-22 04:15:30|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624335430000|2021-06-22 04:17:10|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624335440000|2021-06-22 04:17:20|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624335530000|2021-06-22 04:18:50|2415.1|2409.1|2415.3|2409.3|2415.3|2409.3|2415.1|2409.1|2
1624335590000|2021-06-22 04:19:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1624335620000|2021-06-22 04:20:20|2416|2410|2415.9|2409.9|2416|2410|2415.9|2409.9|2
1624335640000|2021-06-22 04:20:40|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1624335780000|2021-06-22 04:23:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624336090000|2021-06-22 04:28:10|2416.3|2410.3|2416.4|2410.4|2416.4|2410.4|2416.3|2410.3|2
1624336100000|2021-06-22 04:28:20|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1624336110000|2021-06-22 04:28:30|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624336240000|2021-06-22 04:30:40|2416.6|2410.6|2416.3|2410.3|2416.6|2410.6|2416.3|2410.3|2
1624336250000|2021-06-22 04:30:50|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624336260000|2021-06-22 04:31:00|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624336570000|2021-06-22 04:36:10|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624336650000|2021-06-22 04:37:30|2416.6|2410.6|2417.3|2411.3|2417.3|2411.3|2416.6|2410.6|2
1624337000000|2021-06-22 04:43:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624337040000|2021-06-22 04:44:00|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1624337050000|2021-06-22 04:44:10|2418|2412|2418.4|2412.4|2418.4|2412.4|2418|2412|2
1624337090000|2021-06-22 04:44:50|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624337110000|2021-06-22 04:45:10|2418.3|2412.3|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|4
1624337150000|2021-06-22 04:45:50|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1624337300000|2021-06-22 04:48:20|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1624337430000|2021-06-22 04:50:30|2417.9|2411.9|2417.5|2411.5|2417.9|2411.9|2417.5|2411.5|2
1624337450000|2021-06-22 04:50:50|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|4
1624337490000|2021-06-22 04:51:30|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1624337500000|2021-06-22 04:51:40|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1624337510000|2021-06-22 04:51:50|2416.8|2410.8|2416.6|2410.6|2416.8|2410.8|2416.6|2410.6|2
1624337550000|2021-06-22 04:52:30|2416.4|2410.4|2415.8|2409.8|2416.4|2410.4|2415.8|2409.8|2
1624337590000|2021-06-22 04:53:10|2416|2410|2416|2410|2416|2410|2416|2410|1
1624337690000|2021-06-22 04:54:50|2416.3|2410.3|2416.6|2410.6|2416.6|2410.6|2416.3|2410.3|2
1624337710000|2021-06-22 04:55:10|2416.9|2410.9|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|3
1624337860000|2021-06-22 04:57:40|2417.3|2411.3|2418|2412|2418|2412|2417.3|2411.3|2
1624337880000|2021-06-22 04:58:00|2418.3|2412.3|2418.1|2412.1|2418.3|2412.3|2418.1|2412.1|2
1624337920000|2021-06-22 04:58:40|2419|2413|2419|2413|2419|2413|2419|2413|1
1624337930000|2021-06-22 04:58:50|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1624337960000|2021-06-22 04:59:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1624338000000|2021-06-22 05:00:00|2418.9|2412.9|2418.3|2412.3|2418.9|2412.9|2418.3|2412.3|2
1624338010000|2021-06-22 05:00:10|2418|2412|2418|2412|2418|2412|2418|2412|1
1624338020000|2021-06-22 05:00:20|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1624338030000|2021-06-22 05:00:30|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1624338090000|2021-06-22 05:01:30|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624338100000|2021-06-22 05:01:40|2417|2411|2417.8|2411.8|2417.8|2411.8|2417|2411|2
1624338110000|2021-06-22 05:01:50|2417.5|2411.5|2418.3|2412.3|2418.3|2412.3|2417.5|2411.5|4
1624338120000|2021-06-22 05:02:00|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1624338130000|2021-06-22 05:02:10|2417|2411|2417.6|2411.6|2417.6|2411.6|2417|2411|2
1624338210000|2021-06-22 05:03:30|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624338280000|2021-06-22 05:04:40|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624338310000|2021-06-22 05:05:10|2418|2412|2417.8|2411.8|2418|2412|2417.6|2411.6|4
1624338320000|2021-06-22 05:05:20|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624338330000|2021-06-22 05:05:30|2417.5|2411.5|2416.6|2410.6|2417.5|2411.5|2416.6|2410.6|3
1624338340000|2021-06-22 05:05:40|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.5|2410.5|2
1624338460000|2021-06-22 05:07:40|2416.8|2410.8|2416.9|2410.9|2416.9|2410.9|2416.8|2410.8|2
1624338470000|2021-06-22 05:07:50|2417.1|2411.1|2416.8|2410.8|2417.1|2411.1|2416.8|2410.8|3
1624338550000|2021-06-22 05:09:10|2416.5|2410.5|2415.8|2409.8|2416.5|2410.5|2415.8|2409.8|2
1624338560000|2021-06-22 05:09:20|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.5|2409.5|3
1624338600000|2021-06-22 05:10:00|2415.5|2409.5|2415.4|2409.4|2415.5|2409.5|2415.4|2409.4|2
1624338620000|2021-06-22 05:10:20|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|3
1624338630000|2021-06-22 05:10:30|2415.6|2409.6|2415.9|2409.9|2416.3|2410.3|2415.6|2409.6|5
1624338640000|2021-06-22 05:10:40|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624338680000|2021-06-22 05:11:20|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624338740000|2021-06-22 05:12:20|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624338870000|2021-06-22 05:14:30|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1624338960000|2021-06-22 05:16:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624339020000|2021-06-22 05:17:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1624339030000|2021-06-22 05:17:10|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624339050000|2021-06-22 05:17:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624339150000|2021-06-22 05:19:10|2414.6|2408.6|2414.8|2408.8|2414.8|2408.8|2414.6|2408.6|2
1624339200000|2021-06-22 05:20:00|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624339260000|2021-06-22 05:21:00|2414.6|2408.6|2414.5|2408.5|2414.6|2408.6|2414.5|2408.5|2
1624339270000|2021-06-22 05:21:10|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624339280000|2021-06-22 05:21:20|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1624339340000|2021-06-22 05:22:20|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1624339350000|2021-06-22 05:22:30|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|3
1624339380000|2021-06-22 05:23:00|2414.9|2408.9|2414.8|2408.8|2414.9|2408.9|2414.8|2408.8|2
1624339400000|2021-06-22 05:23:20|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624339460000|2021-06-22 05:24:20|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|5
1624339480000|2021-06-22 05:24:40|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624339490000|2021-06-22 05:24:50|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1624339540000|2021-06-22 05:25:40|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1624339560000|2021-06-22 05:26:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624339590000|2021-06-22 05:26:30|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1624339610000|2021-06-22 05:26:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624339660000|2021-06-22 05:27:40|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1624339710000|2021-06-22 05:28:30|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624339770000|2021-06-22 05:29:30|2412.9|2406.9|2413.8|2407.8|2413.8|2407.8|2412.9|2406.9|3
1624339800000|2021-06-22 05:30:00|2413.6|2407.6|2410.4|2404.4|2413.6|2407.6|2409.9|2403.9|18
1624339810000|2021-06-22 05:30:10|2410.3|2404.3|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|8
1624339820000|2021-06-22 05:30:20|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1624339830000|2021-06-22 05:30:30|2411.4|2405.4|2410.3|2404.3|2411.9|2405.9|2410|2404|10
1624339840000|2021-06-22 05:30:40|2410|2404|2410.9|2404.9|2412|2406|2410|2404|8
1624339850000|2021-06-22 05:30:50|2410.4|2404.4|2410.1|2404.1|2410.9|2404.9|2409.9|2403.9|12
1624339860000|2021-06-22 05:31:00|2410|2404|2411|2405|2411|2405|2409.9|2403.9|10
1624339870000|2021-06-22 05:31:10|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|4
1624339880000|2021-06-22 05:31:20|2410|2404|2407.8|2401.8|2410|2404|2407.8|2401.8|6
1624339890000|2021-06-22 05:31:30|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|3
1624339900000|2021-06-22 05:31:40|2407.6|2401.6|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|4
1624339910000|2021-06-22 05:31:50|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1624339930000|2021-06-22 05:32:10|2407.8|2401.8|2408.9|2402.9|2409.8|2403.8|2407.8|2401.8|11
1624339940000|2021-06-22 05:32:20|2408.8|2402.8|2408.4|2402.4|2408.9|2402.9|2408.4|2402.4|7
1624339950000|2021-06-22 05:32:30|2408.3|2402.3|2407.6|2401.6|2408.3|2402.3|2407.5|2401.5|5
1624339960000|2021-06-22 05:32:40|2407.8|2401.8|2407.9|2401.9|2408.1|2402.1|2407.8|2401.8|6
1624339970000|2021-06-22 05:32:50|2408.1|2402.1|2408.5|2402.5|2408.5|2402.5|2408.1|2402.1|3
1624339980000|2021-06-22 05:33:00|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1624340000000|2021-06-22 05:33:20|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2407.9|2401.9|4
1624340010000|2021-06-22 05:33:30|2408.5|2402.5|2409.8|2403.8|2409.8|2403.8|2408.5|2402.5|4
1624340020000|2021-06-22 05:33:40|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|3
1624340030000|2021-06-22 05:33:50|2408.5|2402.5|2408.9|2402.9|2408.9|2402.9|2408.5|2402.5|3
1624340040000|2021-06-22 05:34:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624340050000|2021-06-22 05:34:10|2408.6|2402.6|2408.8|2402.8|2408.8|2402.8|2408.6|2402.6|2
1624340060000|2021-06-22 05:34:20|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|4
1624340070000|2021-06-22 05:34:30|2410|2404|2409.8|2403.8|2410|2404|2409.3|2403.3|6
1624340080000|2021-06-22 05:34:40|2409.5|2403.5|2410.3|2404.3|2410.3|2404.3|2409.5|2403.5|3
1624340090000|2021-06-22 05:34:50|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|5
1624340100000|2021-06-22 05:35:00|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1624340110000|2021-06-22 05:35:10|2408.9|2402.9|2408.8|2402.8|2408.9|2402.9|2408.6|2402.6|3
1624340120000|2021-06-22 05:35:20|2408.6|2402.6|2408.5|2402.5|2408.6|2402.6|2408.4|2402.4|4
1624340130000|2021-06-22 05:35:30|2408.8|2402.8|2408.6|2402.6|2408.8|2402.8|2408.5|2402.5|6
1624340140000|2021-06-22 05:35:40|2408.4|2402.4|2407.6|2401.6|2408.4|2402.4|2407.6|2401.6|4
1624340150000|2021-06-22 05:35:50|2407.9|2401.9|2408|2402|2408|2402|2407.8|2401.8|3
1624340160000|2021-06-22 05:36:00|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1624340170000|2021-06-22 05:36:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624340180000|2021-06-22 05:36:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624340220000|2021-06-22 05:37:00|2407.3|2401.3|2405.4|2399.4|2407.3|2401.3|2405.4|2399.4|5
1624340230000|2021-06-22 05:37:10|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|3
1624340240000|2021-06-22 05:37:20|2404.5|2398.5|2405|2399|2405.3|2399.3|2404.5|2398.5|6
1624340260000|2021-06-22 05:37:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1624340270000|2021-06-22 05:37:50|2406|2400|2405.6|2399.6|2406.4|2400.4|2405.6|2399.6|4
1624340280000|2021-06-22 05:38:00|2405.4|2399.4|2405.3|2399.3|2405.4|2399.4|2405.3|2399.3|2
1624340290000|2021-06-22 05:38:10|2405.1|2399.1|2404.8|2398.8|2405.1|2399.1|2404.8|2398.8|2
1624340300000|2021-06-22 05:38:20|2404.5|2398.5|2403.9|2397.9|2404.5|2398.5|2403.9|2397.9|4
1624340320000|2021-06-22 05:38:40|2404|2398|2404.9|2398.9|2404.9|2398.9|2404|2398|2
1624340330000|2021-06-22 05:38:50|2404.6|2398.6|2404.5|2398.5|2404.6|2398.6|2404.5|2398.5|2
1624340340000|2021-06-22 05:39:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1624340350000|2021-06-22 05:39:10|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1624340360000|2021-06-22 05:39:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1624340370000|2021-06-22 05:39:30|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1624340380000|2021-06-22 05:39:40|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624340390000|2021-06-22 05:39:50|2404.6|2398.6|2404.6|2398.6|2404.9|2398.9|2404.5|2398.5|5
1624340400000|2021-06-22 05:40:00|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|2
1624340460000|2021-06-22 05:41:00|2404.4|2398.4|2406.3|2400.3|2406.3|2400.3|2404.4|2398.4|6
1624340480000|2021-06-22 05:41:20|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1624340490000|2021-06-22 05:41:30|2406.1|2400.1|2406.8|2400.8|2406.8|2400.8|2405.6|2399.6|5
1624340510000|2021-06-22 05:41:50|2406.9|2400.9|2407|2401|2407|2401|2406.9|2400.9|2
1624340520000|2021-06-22 05:42:00|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1624340540000|2021-06-22 05:42:20|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1624340550000|2021-06-22 05:42:30|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624340570000|2021-06-22 05:42:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624340580000|2021-06-22 05:43:00|2406.9|2400.9|2408|2402|2408|2402|2406.9|2400.9|3
1624340590000|2021-06-22 05:43:10|2408.1|2402.1|2408.5|2402.5|2408.5|2402.5|2408.1|2402.1|5
1624340600000|2021-06-22 05:43:20|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2407.9|2401.9|3
1624340610000|2021-06-22 05:43:30|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|5
1624340620000|2021-06-22 05:43:40|2409|2403|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|3
1624340640000|2021-06-22 05:44:00|2409|2403|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|5
1624340660000|2021-06-22 05:44:20|2409|2403|2408.5|2402.5|2409|2403|2408.5|2402.5|3
1624340670000|2021-06-22 05:44:30|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1624340680000|2021-06-22 05:44:40|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2408.9|2402.9|6
1624340690000|2021-06-22 05:44:50|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|2
1624340700000|2021-06-22 05:45:00|2409.1|2403.1|2409.1|2403.1|2409.3|2403.3|2409.1|2403.1|3
1624340710000|2021-06-22 05:45:10|2408.9|2402.9|2409.3|2403.3|2409.3|2403.3|2408.9|2402.9|5
1624340720000|2021-06-22 05:45:20|2409.1|2403.1|2409.5|2403.5|2409.5|2403.5|2409.1|2403.1|3
1624340730000|2021-06-22 05:45:30|2409.3|2403.3|2412.1|2406.1|2412.1|2406.1|2409.1|2403.1|8
1624340740000|2021-06-22 05:45:40|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1624340750000|2021-06-22 05:45:50|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1624340760000|2021-06-22 05:46:00|2411.8|2405.8|2412|2406|2412.1|2406.1|2411.8|2405.8|4
1624340770000|2021-06-22 05:46:10|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1624340790000|2021-06-22 05:46:30|2411.6|2405.6|2412.3|2406.3|2412.3|2406.3|2411.6|2405.6|3
1624340800000|2021-06-22 05:46:40|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.4|2406.4|5
1624340840000|2021-06-22 05:47:20|2412.6|2406.6|2412.5|2406.5|2412.6|2406.6|2412.5|2406.5|2
1624340850000|2021-06-22 05:47:30|2412.8|2406.8|2413.1|2407.1|2413.1|2407.1|2412.8|2406.8|4
1624340870000|2021-06-22 05:47:50|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|3
1624340880000|2021-06-22 05:48:00|2413.8|2407.8|2415|2409|2415|2409|2413.8|2407.8|6
1624340890000|2021-06-22 05:48:10|2414.8|2408.8|2414.5|2408.5|2414.9|2408.9|2414.5|2408.5|5
1624340900000|2021-06-22 05:48:20|2414.8|2408.8|2414.9|2408.9|2415.4|2409.4|2414.8|2408.8|6
1624340910000|2021-06-22 05:48:30|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1624340920000|2021-06-22 05:48:40|2415.9|2409.9|2416.3|2410.3|2416.3|2410.3|2415.9|2409.9|5
1624340930000|2021-06-22 05:48:50|2416|2410|2417.3|2411.3|2417.4|2411.4|2416|2410|16
1624340940000|2021-06-22 05:49:00|2416.9|2410.9|2417.1|2411.1|2417.5|2411.5|2416.3|2410.3|14
1624340950000|2021-06-22 05:49:10|2417|2411|2417.1|2411.1|2417.4|2411.4|2416.8|2410.8|8
1624340960000|2021-06-22 05:49:20|2417|2411|2416.6|2410.6|2417.4|2411.4|2416.1|2410.1|8
1624340970000|2021-06-22 05:49:30|2416.5|2410.5|2417.1|2411.1|2417.1|2411.1|2416.3|2410.3|9
1624340980000|2021-06-22 05:49:40|2416.9|2410.9|2416.8|2410.8|2416.9|2410.9|2416.8|2410.8|2
1624341000000|2021-06-22 05:50:00|2416.9|2410.9|2416.8|2410.8|2417.1|2411.1|2416.8|2410.8|4
1624341010000|2021-06-22 05:50:10|2416.6|2410.6|2415.8|2409.8|2416.6|2410.6|2415.3|2409.3|9
1624341020000|2021-06-22 05:50:20|2416|2410|2415.8|2409.8|2416.1|2410.1|2415.8|2409.8|6
1624341030000|2021-06-22 05:50:30|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1624341040000|2021-06-22 05:50:40|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624341050000|2021-06-22 05:50:50|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|4
1624341060000|2021-06-22 05:51:00|2416.1|2410.1|2416.3|2410.3|2416.5|2410.5|2416.1|2410.1|4
1624341070000|2021-06-22 05:51:10|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624341080000|2021-06-22 05:51:20|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624341100000|2021-06-22 05:51:40|2416.5|2410.5|2416.4|2410.4|2416.6|2410.6|2416.3|2410.3|5
1624341110000|2021-06-22 05:51:50|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624341120000|2021-06-22 05:52:00|2416.5|2410.5|2416|2410|2416.5|2410.5|2415.3|2409.3|5
1624341130000|2021-06-22 05:52:10|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624341160000|2021-06-22 05:52:40|2415.5|2409.5|2414.3|2408.3|2415.5|2409.5|2414.3|2408.3|3
1624341170000|2021-06-22 05:52:50|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|4
1624341180000|2021-06-22 05:53:00|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1624341190000|2021-06-22 05:53:10|2414.5|2408.5|2414.5|2408.5|2415.1|2409.1|2414.5|2408.5|7
1624341200000|2021-06-22 05:53:20|2415.1|2409.1|2414.5|2408.5|2415.1|2409.1|2414.5|2408.5|2
1624341210000|2021-06-22 05:53:30|2414.3|2408.3|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|4
1624341220000|2021-06-22 05:53:40|2414.9|2408.9|2415|2409|2415|2409|2414.8|2408.8|3
1624341230000|2021-06-22 05:53:50|2415.1|2409.1|2414.8|2408.8|2415.1|2409.1|2414.8|2408.8|3
1624341250000|2021-06-22 05:54:10|2414.5|2408.5|2414|2408|2414.8|2408.8|2413.8|2407.8|7
1624341260000|2021-06-22 05:54:20|2413.8|2407.8|2413.4|2407.4|2413.8|2407.8|2413|2407|8
1624341270000|2021-06-22 05:54:30|2413.1|2407.1|2413.3|2407.3|2413.3|2407.3|2413|2407|5
1624341280000|2021-06-22 05:54:40|2413|2407|2412.8|2406.8|2413.3|2407.3|2412.8|2406.8|7
1624341290000|2021-06-22 05:54:50|2413|2407|2413|2407|2413.1|2407.1|2412.5|2406.5|10
1624341300000|2021-06-22 05:55:00|2413.1|2407.1|2412.4|2406.4|2413.1|2407.1|2412.4|2406.4|5
1624341310000|2021-06-22 05:55:10|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1624341320000|2021-06-22 05:55:20|2413|2407|2413|2407|2413.3|2407.3|2413|2407|3
1624341330000|2021-06-22 05:55:30|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2412.8|2406.8|5
1624341340000|2021-06-22 05:55:40|2413.6|2407.6|2413.6|2407.6|2413.9|2407.9|2413.4|2407.4|5
1624341350000|2021-06-22 05:55:50|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|5
1624341360000|2021-06-22 05:56:00|2413.3|2407.3|2412.5|2406.5|2413.3|2407.3|2412.1|2406.1|7
1624341370000|2021-06-22 05:56:10|2412.3|2406.3|2413.1|2407.1|2413.1|2407.1|2412.3|2406.3|6
1624341380000|2021-06-22 05:56:20|2413|2407|2413.6|2407.6|2413.9|2407.9|2412.9|2406.9|9
1624341400000|2021-06-22 05:56:40|2413.4|2407.4|2413.3|2407.3|2413.4|2407.4|2413.3|2407.3|2
1624341410000|2021-06-22 05:56:50|2413.4|2407.4|2413.8|2407.8|2413.8|2407.8|2413.4|2407.4|7
1624341430000|2021-06-22 05:57:10|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413|2407|4
1624341440000|2021-06-22 05:57:20|2413|2407|2413|2407|2413|2407|2412.9|2406.9|3
1624341460000|2021-06-22 05:57:40|2413.3|2407.3|2413.6|2407.6|2413.6|2407.6|2413.3|2407.3|5
1624341470000|2021-06-22 05:57:50|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624341480000|2021-06-22 05:58:00|2413.5|2407.5|2413.6|2407.6|2413.6|2407.6|2413.3|2407.3|4
1624341490000|2021-06-22 05:58:10|2413.9|2407.9|2414.1|2408.1|2414.1|2408.1|2413.9|2407.9|2
1624341500000|2021-06-22 05:58:20|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1624341510000|2021-06-22 05:58:30|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2412.8|2406.8|5
1624341520000|2021-06-22 05:58:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624341530000|2021-06-22 05:58:50|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624341550000|2021-06-22 05:59:10|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1624341590000|2021-06-22 05:59:50|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624341600000|2021-06-22 06:00:00|2414|2408|2415.6|2409.6|2415.6|2409.6|2414|2408|10
1624341610000|2021-06-22 06:00:10|2415.8|2409.8|2415.9|2409.9|2415.9|2409.9|2415.8|2409.8|8
1624341620000|2021-06-22 06:00:20|2415.8|2409.8|2415.8|2409.8|2415.9|2409.9|2415.8|2409.8|3
1624341630000|2021-06-22 06:00:30|2415.9|2409.9|2415.8|2409.8|2415.9|2409.9|2415.8|2409.8|4
1624341640000|2021-06-22 06:00:40|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624341650000|2021-06-22 06:00:50|2415.6|2409.6|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|5
1624341660000|2021-06-22 06:01:00|2415.5|2409.5|2415.6|2409.6|2415.6|2409.6|2415.5|2409.5|2
1624341670000|2021-06-22 06:01:10|2415.5|2409.5|2413.4|2407.4|2415.5|2409.5|2413.4|2407.4|9
1624341680000|2021-06-22 06:01:20|2413|2407|2413|2407|2413|2407|2413|2407|1
1624341700000|2021-06-22 06:01:40|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1624341720000|2021-06-22 06:02:00|2413|2407|2412.3|2406.3|2413|2407|2412.3|2406.3|6
1624341730000|2021-06-22 06:02:10|2412.5|2406.5|2411.8|2405.8|2412.5|2406.5|2411.5|2405.5|4
1624341740000|2021-06-22 06:02:20|2411.9|2405.9|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|6
1624341750000|2021-06-22 06:02:30|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1624341760000|2021-06-22 06:02:40|2411.9|2405.9|2412.3|2406.3|2412.3|2406.3|2411.9|2405.9|2
1624341770000|2021-06-22 06:02:50|2412|2406|2412.5|2406.5|2412.5|2406.5|2411.9|2405.9|10
1624341780000|2021-06-22 06:03:00|2412.8|2406.8|2413.3|2407.3|2413.3|2407.3|2412.8|2406.8|6
1624341790000|2021-06-22 06:03:10|2412.8|2406.8|2413.3|2407.3|2413.3|2407.3|2412.8|2406.8|4
1624341800000|2021-06-22 06:03:20|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|4
1624341810000|2021-06-22 06:03:30|2414|2408|2414|2408|2414|2408|2413.8|2407.8|3
1624341820000|2021-06-22 06:03:40|2414.3|2408.3|2414|2408|2414.3|2408.3|2413.8|2407.8|4
1624341830000|2021-06-22 06:03:50|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|4
1624341840000|2021-06-22 06:04:00|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1624341850000|2021-06-22 06:04:10|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|2
1624341860000|2021-06-22 06:04:20|2413.4|2407.4|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|3
1624341870000|2021-06-22 06:04:30|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624341880000|2021-06-22 06:04:40|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624341890000|2021-06-22 06:04:50|2414|2408|2414|2408|2414|2408|2414|2408|1
1624341900000|2021-06-22 06:05:00|2414.3|2408.3|2413.8|2407.8|2414.8|2408.8|2413.5|2407.5|11
1624341910000|2021-06-22 06:05:10|2413.5|2407.5|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|3
1624341920000|2021-06-22 06:05:20|2412.6|2406.6|2413|2407|2413|2407|2412.6|2406.6|4
1624341930000|2021-06-22 06:05:30|2412.9|2406.9|2412.5|2406.5|2412.9|2406.9|2412.5|2406.5|3
1624341940000|2021-06-22 06:05:40|2412.8|2406.8|2412.4|2406.4|2412.8|2406.8|2412.4|2406.4|3
1624341950000|2021-06-22 06:05:50|2412.3|2406.3|2412.3|2406.3|2412.5|2406.5|2411.9|2405.9|7
1624341960000|2021-06-22 06:06:00|2412|2406|2412.3|2406.3|2412.5|2406.5|2412|2406|6
1624341980000|2021-06-22 06:06:20|2412.4|2406.4|2412.3|2406.3|2412.4|2406.4|2412.3|2406.3|2
1624342010000|2021-06-22 06:06:50|2412.4|2406.4|2413|2407|2413|2407|2412.4|2406.4|2
1624342030000|2021-06-22 06:07:10|2412.8|2406.8|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|4
1624342060000|2021-06-22 06:07:40|2412|2406|2412|2406|2412|2406|2412|2406|1
1624342070000|2021-06-22 06:07:50|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624342090000|2021-06-22 06:08:10|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624342100000|2021-06-22 06:08:20|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.1|2406.1|3
1624342140000|2021-06-22 06:09:00|2412.6|2406.6|2413.3|2407.3|2413.5|2407.5|2412.6|2406.6|4
1624342150000|2021-06-22 06:09:10|2413|2407|2413|2407|2413|2407|2413|2407|1
1624342170000|2021-06-22 06:09:30|2412.9|2406.9|2412.5|2406.5|2412.9|2406.9|2412.1|2406.1|5
1624342180000|2021-06-22 06:09:40|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.1|2406.1|4
1624342190000|2021-06-22 06:09:50|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1624342200000|2021-06-22 06:10:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624342230000|2021-06-22 06:10:30|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624342260000|2021-06-22 06:11:00|2412.8|2406.8|2413.8|2407.8|2414|2408|2412.8|2406.8|9
1624342270000|2021-06-22 06:11:10|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|3
1624342280000|2021-06-22 06:11:20|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|4
1624342290000|2021-06-22 06:11:30|2413.8|2407.8|2413.6|2407.6|2413.8|2407.8|2413.6|2407.6|2
1624342300000|2021-06-22 06:11:40|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624342310000|2021-06-22 06:11:50|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624342320000|2021-06-22 06:12:00|2414.5|2408.5|2414.1|2408.1|2414.5|2408.5|2414.1|2408.1|3
1624342330000|2021-06-22 06:12:10|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624342340000|2021-06-22 06:12:20|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.6|2407.6|5
1624342350000|2021-06-22 06:12:30|2413.6|2407.6|2412.6|2406.6|2413.6|2407.6|2412.6|2406.6|2
1624342360000|2021-06-22 06:12:40|2412.8|2406.8|2413.4|2407.4|2413.4|2407.4|2412.8|2406.8|3
1624342370000|2021-06-22 06:12:50|2413.5|2407.5|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|3
1624342380000|2021-06-22 06:13:00|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624342390000|2021-06-22 06:13:10|2414|2408|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|3
1624342400000|2021-06-22 06:13:20|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1624342410000|2021-06-22 06:13:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|3
1624342430000|2021-06-22 06:13:50|2414.8|2408.8|2414.8|2408.8|2415|2409|2414.8|2408.8|3
1624342440000|2021-06-22 06:14:00|2414|2408|2414.1|2408.1|2414.1|2408.1|2414|2408|2
1624342450000|2021-06-22 06:14:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624342460000|2021-06-22 06:14:20|2414|2408|2414.1|2408.1|2414.1|2408.1|2414|2408|2
1624342470000|2021-06-22 06:14:30|2414.3|2408.3|2414.4|2408.4|2414.4|2408.4|2414.3|2408.3|2
1624342480000|2021-06-22 06:14:40|2414.3|2408.3|2414.4|2408.4|2414.4|2408.4|2414.3|2408.3|2
1624342510000|2021-06-22 06:15:10|2414.8|2408.8|2414.9|2408.9|2414.9|2408.9|2414.8|2408.8|2
1624342520000|2021-06-22 06:15:20|2415.1|2409.1|2415.8|2409.8|2415.8|2409.8|2415.1|2409.1|4
1624342530000|2021-06-22 06:15:30|2415.9|2409.9|2416|2410|2416|2410|2415.8|2409.8|5
1624342550000|2021-06-22 06:15:50|2416.3|2410.3|2416|2410|2416.3|2410.3|2415.9|2409.9|3
1624342560000|2021-06-22 06:16:00|2416.6|2410.6|2417.9|2411.9|2417.9|2411.9|2416.3|2410.3|6
1624342570000|2021-06-22 06:16:10|2418|2412|2418.1|2412.1|2418.3|2412.3|2418|2412|3
1624342590000|2021-06-22 06:16:30|2418|2412|2418|2412|2418|2412|2418|2412|1
1624342610000|2021-06-22 06:16:50|2417.9|2411.9|2417.5|2411.5|2417.9|2411.9|2417.5|2411.5|2
1624342620000|2021-06-22 06:17:00|2417.6|2411.6|2417.5|2411.5|2417.6|2411.6|2417.5|2411.5|2
1624342630000|2021-06-22 06:17:10|2417.6|2411.6|2416.8|2410.8|2417.6|2411.6|2416.8|2410.8|6
1624342640000|2021-06-22 06:17:20|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416|2410|3
1624342650000|2021-06-22 06:17:30|2416.5|2410.5|2416.6|2410.6|2416.6|2410.6|2416.3|2410.3|5
1624342660000|2021-06-22 06:17:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1624342670000|2021-06-22 06:17:50|2417|2411|2417|2411|2417|2411|2417|2411|1
1624342680000|2021-06-22 06:18:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417|2411|3
1624342690000|2021-06-22 06:18:10|2417|2411|2417|2411|2417|2411|2417|2411|1
1624342720000|2021-06-22 06:18:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1624342760000|2021-06-22 06:19:20|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1624342770000|2021-06-22 06:19:30|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1624342790000|2021-06-22 06:19:50|2418.5|2412.5|2418.4|2412.4|2418.5|2412.5|2418.4|2412.4|2
1624342800000|2021-06-22 06:20:00|2418.6|2412.6|2419.5|2413.5|2419.5|2413.5|2418.6|2412.6|4
1624342820000|2021-06-22 06:20:20|2419.4|2413.4|2418.4|2412.4|2419.4|2413.4|2418.3|2412.3|9
1624342830000|2021-06-22 06:20:30|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2417.8|2411.8|9
1624342840000|2021-06-22 06:20:40|2418.3|2412.3|2418|2412|2418.3|2412.3|2418|2412|2
1624342850000|2021-06-22 06:20:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2417.9|2411.9|3
1624342860000|2021-06-22 06:21:00|2418.5|2412.5|2418.6|2412.6|2419.3|2413.3|2418.5|2412.5|3
1624342870000|2021-06-22 06:21:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624342880000|2021-06-22 06:21:20|2419|2413|2419|2413|2419.3|2413.3|2418.8|2412.8|5
1624342890000|2021-06-22 06:21:30|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419.1|2413.1|9
1624342900000|2021-06-22 06:21:40|2419.4|2413.4|2418.9|2412.9|2419.5|2413.5|2418.9|2412.9|7
1624342910000|2021-06-22 06:21:50|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|2
1624342920000|2021-06-22 06:22:00|2418.5|2412.5|2419.3|2413.3|2419.9|2413.9|2418.3|2412.3|6
1624342930000|2021-06-22 06:22:10|2419.6|2413.6|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|4
1624342940000|2021-06-22 06:22:20|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|6
1624342950000|2021-06-22 06:22:30|2419.5|2413.5|2419.6|2413.6|2419.6|2413.6|2419.3|2413.3|4
1624342960000|2021-06-22 06:22:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624342970000|2021-06-22 06:22:50|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2418.4|2412.4|10
1624342990000|2021-06-22 06:23:10|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|3
1624343000000|2021-06-22 06:23:20|2419.6|2413.6|2418.5|2412.5|2419.6|2413.6|2418.5|2412.5|6
1624343010000|2021-06-22 06:23:30|2418.6|2412.6|2418.8|2412.8|2418.8|2412.8|2418.4|2412.4|6
1624343020000|2021-06-22 06:23:40|2419|2413|2418.9|2412.9|2419.3|2413.3|2418.4|2412.4|7
1624343030000|2021-06-22 06:23:50|2419|2413|2418.9|2412.9|2419.3|2413.3|2418.9|2412.9|3
1624343040000|2021-06-22 06:24:00|2419.1|2413.1|2420.6|2414.6|2420.6|2414.6|2419.1|2413.1|10
1624343050000|2021-06-22 06:24:10|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1624343060000|2021-06-22 06:24:20|2420.5|2414.5|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|14
1624343070000|2021-06-22 06:24:30|2421.1|2415.1|2420.3|2414.3|2421.4|2415.4|2420.3|2414.3|10
1624343100000|2021-06-22 06:25:00|2420.5|2414.5|2420.6|2414.6|2420.6|2414.6|2420.5|2414.5|2
1624343110000|2021-06-22 06:25:10|2420.5|2414.5|2419.9|2413.9|2420.6|2414.6|2419.5|2413.5|6
1624343120000|2021-06-22 06:25:20|2420.1|2414.1|2419.4|2413.4|2420.4|2414.4|2419.3|2413.3|11
1624343130000|2021-06-22 06:25:30|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624343140000|2021-06-22 06:25:40|2418.8|2412.8|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|4
1624343150000|2021-06-22 06:25:50|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.4|2412.4|7
1624343160000|2021-06-22 06:26:00|2418.8|2412.8|2420.3|2414.3|2420.5|2414.5|2418.8|2412.8|7
1624343170000|2021-06-22 06:26:10|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1624343180000|2021-06-22 06:26:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624343190000|2021-06-22 06:26:30|2420|2414|2419.8|2413.8|2420|2414|2419.5|2413.5|4
1624343200000|2021-06-22 06:26:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624343210000|2021-06-22 06:26:50|2419|2413|2418.8|2412.8|2419|2413|2418.5|2412.5|7
1624343220000|2021-06-22 06:27:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.4|2412.4|6
1624343230000|2021-06-22 06:27:10|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.4|2412.4|3
1624343240000|2021-06-22 06:27:20|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|4
1624343250000|2021-06-22 06:27:30|2418.4|2412.4|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|4
1624343260000|2021-06-22 06:27:40|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|2
1624343270000|2021-06-22 06:27:50|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|3
1624343280000|2021-06-22 06:28:00|2419|2413|2419.3|2413.3|2419.4|2413.4|2418.9|2412.9|7
1624343290000|2021-06-22 06:28:10|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|6
1624343300000|2021-06-22 06:28:20|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|3
1624343310000|2021-06-22 06:28:30|2418.4|2412.4|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|5
1624343320000|2021-06-22 06:28:40|2418.5|2412.5|2418.4|2412.4|2418.5|2412.5|2418.4|2412.4|2
1624343330000|2021-06-22 06:28:50|2418.3|2412.3|2417.9|2411.9|2418.3|2412.3|2417.9|2411.9|3
1624343340000|2021-06-22 06:29:00|2418|2412|2418|2412|2418.3|2412.3|2418|2412|3
1624343350000|2021-06-22 06:29:10|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|3
1624343360000|2021-06-22 06:29:20|2418|2412|2418.3|2412.3|2418.5|2412.5|2418|2412|4
1624343370000|2021-06-22 06:29:30|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624343380000|2021-06-22 06:29:40|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2418|2412|5
1624343390000|2021-06-22 06:29:50|2418|2412|2418.3|2412.3|2418.4|2412.4|2418|2412|4
1624343400000|2021-06-22 06:30:00|2418.8|2412.8|2418.9|2412.9|2419.3|2413.3|2418.8|2412.8|5
1624343410000|2021-06-22 06:30:10|2419|2413|2419.1|2413.1|2419.1|2413.1|2419|2413|2
1624343420000|2021-06-22 06:30:20|2419.8|2413.8|2419.4|2413.4|2419.8|2413.8|2419.3|2413.3|6
1624343430000|2021-06-22 06:30:30|2419.1|2413.1|2418.3|2412.3|2419.1|2413.1|2418.3|2412.3|4
1624343440000|2021-06-22 06:30:40|2418|2412|2418|2412|2418|2412|2418|2412|1
1624343450000|2021-06-22 06:30:50|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|4
1624343460000|2021-06-22 06:31:00|2418.5|2412.5|2418.1|2412.1|2418.5|2412.5|2418.1|2412.1|5
1624343470000|2021-06-22 06:31:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624343490000|2021-06-22 06:31:30|2418.1|2412.1|2418.1|2412.1|2418.3|2412.3|2418.1|2412.1|3
1624343500000|2021-06-22 06:31:40|2418.3|2412.3|2418.3|2412.3|2418.4|2412.4|2418.3|2412.3|3
1624343520000|2021-06-22 06:32:00|2418.1|2412.1|2418.3|2412.3|2418.3|2412.3|2418.1|2412.1|2
1624343540000|2021-06-22 06:32:20|2418.1|2412.1|2417.5|2411.5|2418.1|2412.1|2417.3|2411.3|5
1624343570000|2021-06-22 06:32:50|2417.8|2411.8|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|4
1624343590000|2021-06-22 06:33:10|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624343600000|2021-06-22 06:33:20|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624343610000|2021-06-22 06:33:30|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624343630000|2021-06-22 06:33:50|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624343640000|2021-06-22 06:34:00|2416.8|2410.8|2416|2410|2416.8|2410.8|2416|2410|4
1624343680000|2021-06-22 06:34:40|2415.9|2409.9|2415.8|2409.8|2415.9|2409.9|2415.8|2409.8|2
1624343740000|2021-06-22 06:35:40|2415.6|2409.6|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|3
1624343750000|2021-06-22 06:35:50|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1624343800000|2021-06-22 06:36:40|2415.4|2409.4|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|2
1624343810000|2021-06-22 06:36:50|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|4
1624343820000|2021-06-22 06:37:00|2416.3|2410.3|2416.9|2410.9|2417.3|2411.3|2416.3|2410.3|3
1624343830000|2021-06-22 06:37:10|2417|2411|2417.8|2411.8|2417.8|2411.8|2417|2411|3
1624343840000|2021-06-22 06:37:20|2418|2412|2418|2412|2418|2412|2418|2412|1
1624343850000|2021-06-22 06:37:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1624343860000|2021-06-22 06:37:40|2418|2412|2418|2412|2418|2412|2418|2412|1
1624343890000|2021-06-22 06:38:10|2418.1|2412.1|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|3
1624343940000|2021-06-22 06:39:00|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1624343970000|2021-06-22 06:39:30|2418|2412|2417.6|2411.6|2418|2412|2417.6|2411.6|3
1624343980000|2021-06-22 06:39:40|2417.4|2411.4|2417.4|2411.4|2417.8|2411.8|2417.4|2411.4|4
1624343990000|2021-06-22 06:39:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624344000000|2021-06-22 06:40:00|2417.6|2411.6|2418.3|2412.3|2418.3|2412.3|2417.6|2411.6|2
1624344010000|2021-06-22 06:40:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1624344030000|2021-06-22 06:40:30|2418.5|2412.5|2418.9|2412.9|2418.9|2412.9|2418.5|2412.5|3
1624344040000|2021-06-22 06:40:40|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1624344050000|2021-06-22 06:40:50|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624344090000|2021-06-22 06:41:30|2418.5|2412.5|2417.8|2411.8|2418.5|2412.5|2417.8|2411.8|2
1624344120000|2021-06-22 06:42:00|2418|2412|2416.9|2410.9|2418|2412|2416.9|2410.9|5
1624344130000|2021-06-22 06:42:10|2416.6|2410.6|2416.8|2410.8|2416.9|2410.9|2416.6|2410.6|3
1624344140000|2021-06-22 06:42:20|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624344150000|2021-06-22 06:42:30|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1624344190000|2021-06-22 06:43:10|2417.5|2411.5|2417.1|2411.1|2417.8|2411.8|2417.1|2411.1|4
1624344200000|2021-06-22 06:43:20|2417.3|2411.3|2417.1|2411.1|2417.3|2411.3|2417.1|2411.1|2
1624344210000|2021-06-22 06:43:30|2417.3|2411.3|2417.5|2411.5|2417.6|2411.6|2417.3|2411.3|4
1624344220000|2021-06-22 06:43:40|2417.3|2411.3|2416.1|2410.1|2417.3|2411.3|2416.1|2410.1|4
1624344230000|2021-06-22 06:43:50|2416.4|2410.4|2416.8|2410.8|2416.8|2410.8|2416.4|2410.4|6
1624344240000|2021-06-22 06:44:00|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|4
1624344250000|2021-06-22 06:44:10|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|3
1624344260000|2021-06-22 06:44:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1624344270000|2021-06-22 06:44:30|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624344280000|2021-06-22 06:44:40|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|3
1624344290000|2021-06-22 06:44:50|2417.3|2411.3|2417.4|2411.4|2417.5|2411.5|2417.3|2411.3|3
1624344300000|2021-06-22 06:45:00|2417.8|2411.8|2418.3|2412.3|2418.3|2412.3|2417.8|2411.8|5
1624344310000|2021-06-22 06:45:10|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|4
1624344320000|2021-06-22 06:45:20|2418.8|2412.8|2417.8|2411.8|2418.8|2412.8|2417.8|2411.8|9
1624344330000|2021-06-22 06:45:30|2418|2412|2417.9|2411.9|2418|2412|2417.9|2411.9|2
1624344340000|2021-06-22 06:45:40|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624344350000|2021-06-22 06:45:50|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1624344360000|2021-06-22 06:46:00|2417.6|2411.6|2417.8|2411.8|2417.8|2411.8|2416.9|2410.9|8
1624344370000|2021-06-22 06:46:10|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624344390000|2021-06-22 06:46:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1624344400000|2021-06-22 06:46:40|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624344410000|2021-06-22 06:46:50|2418|2412|2418|2412|2418.3|2412.3|2418|2412|3
1624344420000|2021-06-22 06:47:00|2418.3|2412.3|2417|2411|2418.3|2412.3|2416.9|2410.9|6
1624344430000|2021-06-22 06:47:10|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417|2411|3
1624344450000|2021-06-22 06:47:30|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624344460000|2021-06-22 06:47:40|2417.8|2411.8|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|3
1624344470000|2021-06-22 06:47:50|2417.8|2411.8|2417.9|2411.9|2418|2412|2417.8|2411.8|3
1624344480000|2021-06-22 06:48:00|2418|2412|2417.4|2411.4|2418.3|2412.3|2417.4|2411.4|5
1624344490000|2021-06-22 06:48:10|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1624344500000|2021-06-22 06:48:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|3
1624344510000|2021-06-22 06:48:30|2417.4|2411.4|2417.5|2411.5|2417.8|2411.8|2417.4|2411.4|5
1624344520000|2021-06-22 06:48:40|2417.8|2411.8|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|3
1624344560000|2021-06-22 06:49:20|2417.6|2411.6|2417.6|2411.6|2417.8|2411.8|2417.6|2411.6|3
1624344570000|2021-06-22 06:49:30|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|2
1624344580000|2021-06-22 06:49:40|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.1|2410.1|7
1624344590000|2021-06-22 06:49:50|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1624344600000|2021-06-22 06:50:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1624344610000|2021-06-22 06:50:10|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|5
1624344620000|2021-06-22 06:50:20|2417.5|2411.5|2416.6|2410.6|2417.8|2411.8|2416.6|2410.6|8
1624344630000|2021-06-22 06:50:30|2416.4|2410.4|2416.8|2410.8|2416.9|2410.9|2416.3|2410.3|8
1624344640000|2021-06-22 06:50:40|2417|2411|2416.3|2410.3|2417.3|2411.3|2416.1|2410.1|7
1624344650000|2021-06-22 06:50:50|2416.5|2410.5|2416.3|2410.3|2416.6|2410.6|2416.3|2410.3|5
1624344670000|2021-06-22 06:51:10|2416|2410|2415.9|2409.9|2416|2410|2415.9|2409.9|2
1624344690000|2021-06-22 06:51:30|2416|2410|2416|2410|2416|2410|2416|2410|1
1624344700000|2021-06-22 06:51:40|2416.5|2410.5|2415.9|2409.9|2416.5|2410.5|2415.6|2409.6|6
1624344710000|2021-06-22 06:51:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|3
1624344720000|2021-06-22 06:52:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1624344740000|2021-06-22 06:52:20|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1624344770000|2021-06-22 06:52:50|2415.3|2409.3|2415|2409|2415.3|2409.3|2415|2409|2
1624344790000|2021-06-22 06:53:10|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1624344800000|2021-06-22 06:53:20|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1624344810000|2021-06-22 06:53:30|2414.5|2408.5|2413.8|2407.8|2414.5|2408.5|2413.3|2407.3|11
1624344830000|2021-06-22 06:53:50|2413.9|2407.9|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|5
1624344840000|2021-06-22 06:54:00|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624344850000|2021-06-22 06:54:10|2414.4|2408.4|2414.3|2408.3|2414.5|2408.5|2414|2408|5
1624344880000|2021-06-22 06:54:40|2414.6|2408.6|2414.3|2408.3|2414.6|2408.6|2414.3|2408.3|2
1624344890000|2021-06-22 06:54:50|2415.3|2409.3|2415|2409|2415.6|2409.6|2415|2409|4
1624344900000|2021-06-22 06:55:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415|2409|3
1624344920000|2021-06-22 06:55:20|2415.5|2409.5|2415.8|2409.8|2416|2410|2415.5|2409.5|6
1624344930000|2021-06-22 06:55:30|2416|2410|2416|2410|2416|2410|2416|2410|1
1624344940000|2021-06-22 06:55:40|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1624344950000|2021-06-22 06:55:50|2417|2411|2417|2411|2417|2411|2416.8|2410.8|3
1624344990000|2021-06-22 06:56:30|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624345020000|2021-06-22 06:57:00|2417|2411|2416.3|2410.3|2417|2411|2416.3|2410.3|3
1624345040000|2021-06-22 06:57:20|2416|2410|2416|2410|2416|2410|2416|2410|1
1624345060000|2021-06-22 06:57:40|2416.3|2410.3|2415.8|2409.8|2416.3|2410.3|2415.8|2409.8|3
1624345070000|2021-06-22 06:57:50|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624345130000|2021-06-22 06:58:50|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|4
1624345140000|2021-06-22 06:59:00|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1624345150000|2021-06-22 06:59:10|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1624345160000|2021-06-22 06:59:20|2416|2410|2415.3|2409.3|2416.3|2410.3|2415.3|2409.3|6
1624345170000|2021-06-22 06:59:30|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1624345180000|2021-06-22 06:59:40|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|2
1624345190000|2021-06-22 06:59:50|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|5
1624345200000|2021-06-22 07:00:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.5|2407.5|4
1624345210000|2021-06-22 07:00:10|2413.5|2407.5|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|3
1624345220000|2021-06-22 07:00:20|2413.5|2407.5|2415.5|2409.5|2415.5|2409.5|2413.5|2407.5|7
1624345230000|2021-06-22 07:00:30|2415.8|2409.8|2415.8|2409.8|2416.3|2410.3|2415.8|2409.8|5
1624345250000|2021-06-22 07:00:50|2416|2410|2415.5|2409.5|2416.3|2410.3|2415.5|2409.5|4
1624345260000|2021-06-22 07:01:00|2415.3|2409.3|2414.5|2408.5|2415.3|2409.3|2414.5|2408.5|3
1624345270000|2021-06-22 07:01:10|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624345280000|2021-06-22 07:01:20|2414|2408|2413.5|2407.5|2414|2408|2413.3|2407.3|3
1624345300000|2021-06-22 07:01:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624345310000|2021-06-22 07:01:50|2413|2407|2412.3|2406.3|2413|2407|2412.3|2406.3|2
1624345320000|2021-06-22 07:02:00|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1624345330000|2021-06-22 07:02:10|2412.3|2406.3|2414|2408|2414|2408|2412|2406|7
1624345340000|2021-06-22 07:02:20|2413.8|2407.8|2413|2407|2413.8|2407.8|2412.8|2406.8|3
1624345360000|2021-06-22 07:02:40|2412.8|2406.8|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|3
1624345370000|2021-06-22 07:02:50|2412|2406|2412|2406|2412|2406|2412|2406|1
1624345380000|2021-06-22 07:03:00|2411.8|2405.8|2411.8|2405.8|2412.3|2406.3|2411.5|2405.5|5
1624345410000|2021-06-22 07:03:30|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624345420000|2021-06-22 07:03:40|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|3
1624345440000|2021-06-22 07:04:00|2411|2405|2410.3|2404.3|2411|2405|2410.3|2404.3|2
1624345450000|2021-06-22 07:04:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624345480000|2021-06-22 07:04:40|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|3
1624345490000|2021-06-22 07:04:50|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1624345510000|2021-06-22 07:05:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624345530000|2021-06-22 07:05:30|2410|2404|2411|2405|2411|2405|2410|2404|5
1624345540000|2021-06-22 07:05:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624345550000|2021-06-22 07:05:50|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|3
1624345560000|2021-06-22 07:06:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624345600000|2021-06-22 07:06:40|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1624345630000|2021-06-22 07:07:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1624345640000|2021-06-22 07:07:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624345680000|2021-06-22 07:08:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|4
1624345690000|2021-06-22 07:08:10|2410|2404|2410|2404|2410|2404|2409.8|2403.8|3
1624345700000|2021-06-22 07:08:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624345710000|2021-06-22 07:08:30|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1624345720000|2021-06-22 07:08:40|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1624345740000|2021-06-22 07:09:00|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624345750000|2021-06-22 07:09:10|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|3
1624345760000|2021-06-22 07:09:20|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1624345770000|2021-06-22 07:09:30|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1624345780000|2021-06-22 07:09:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624345790000|2021-06-22 07:09:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624345800000|2021-06-22 07:10:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624345810000|2021-06-22 07:10:10|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|4
1624345820000|2021-06-22 07:10:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624345830000|2021-06-22 07:10:30|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1624345840000|2021-06-22 07:10:40|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624345860000|2021-06-22 07:11:00|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|2
1624345880000|2021-06-22 07:11:20|2411.3|2405.3|2412.5|2406.5|2412.8|2406.8|2411.3|2405.3|6
1624345890000|2021-06-22 07:11:30|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1624345900000|2021-06-22 07:11:40|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1624345910000|2021-06-22 07:11:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624345920000|2021-06-22 07:12:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624345940000|2021-06-22 07:12:20|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|2
1624345950000|2021-06-22 07:12:30|2411|2405|2410.8|2404.8|2411|2405|2410.5|2404.5|5
1624345960000|2021-06-22 07:12:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624345970000|2021-06-22 07:12:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624345980000|2021-06-22 07:13:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624346010000|2021-06-22 07:13:30|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624346020000|2021-06-22 07:13:40|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|2
1624346030000|2021-06-22 07:13:50|2410.8|2404.8|2411|2405|2411.3|2405.3|2410.8|2404.8|4
1624346040000|2021-06-22 07:14:00|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|3
1624346050000|2021-06-22 07:14:10|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1624346070000|2021-06-22 07:14:30|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624346090000|2021-06-22 07:14:50|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624346100000|2021-06-22 07:15:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1624346120000|2021-06-22 07:15:20|2413|2407|2412.5|2406.5|2413|2407|2412.5|2406.5|3
1624346130000|2021-06-22 07:15:30|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1624346140000|2021-06-22 07:15:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624346150000|2021-06-22 07:15:50|2412|2406|2412.5|2406.5|2412.5|2406.5|2412|2406|2
1624346160000|2021-06-22 07:16:00|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1624346170000|2021-06-22 07:16:10|2413.8|2407.8|2413.3|2407.3|2413.8|2407.8|2412.8|2406.8|5
1624346190000|2021-06-22 07:16:30|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1624346200000|2021-06-22 07:16:40|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1624346210000|2021-06-22 07:16:50|2414.8|2408.8|2415.5|2409.5|2415.5|2409.5|2414.3|2408.3|6
1624346240000|2021-06-22 07:17:20|2415.8|2409.8|2414.8|2408.8|2415.8|2409.8|2414.5|2408.5|5
1624346260000|2021-06-22 07:17:40|2415|2409|2415.5|2409.5|2415.5|2409.5|2414.8|2408.8|5
1624346290000|2021-06-22 07:18:10|2415.8|2409.8|2414.5|2408.5|2415.8|2409.8|2414.5|2408.5|5
1624346300000|2021-06-22 07:18:20|2414.8|2408.8|2415|2409|2415.3|2409.3|2414.8|2408.8|4
1624346310000|2021-06-22 07:18:30|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624346320000|2021-06-22 07:18:40|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1624346330000|2021-06-22 07:18:50|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1624346350000|2021-06-22 07:19:10|2414.8|2408.8|2414.8|2408.8|2415|2409|2414.8|2408.8|3
1624346360000|2021-06-22 07:19:20|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|2
1624346370000|2021-06-22 07:19:30|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1624346400000|2021-06-22 07:20:00|2413.8|2407.8|2414.3|2408.3|2414.5|2408.5|2413.8|2407.8|4
1624346410000|2021-06-22 07:20:10|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1624346420000|2021-06-22 07:20:20|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624346430000|2021-06-22 07:20:30|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1624346440000|2021-06-22 07:20:40|2414.5|2408.5|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|3
1624346450000|2021-06-22 07:20:50|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1624346460000|2021-06-22 07:21:00|2413.8|2407.8|2415|2409|2415|2409|2413.8|2407.8|3
1624346470000|2021-06-22 07:21:10|2415.3|2409.3|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|2
1624346480000|2021-06-22 07:21:20|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|3
1624346490000|2021-06-22 07:21:30|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1624346500000|2021-06-22 07:21:40|2414.8|2408.8|2415.5|2409.5|2415.8|2409.8|2414.8|2408.8|8
1624346520000|2021-06-22 07:22:00|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1624346530000|2021-06-22 07:22:10|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1624346560000|2021-06-22 07:22:40|2415.5|2409.5|2416|2410|2416|2410|2415.5|2409.5|3
1624346570000|2021-06-22 07:22:50|2415.3|2409.3|2415|2409|2415.3|2409.3|2415|2409|2
1624346580000|2021-06-22 07:23:00|2414.3|2408.3|2414.8|2408.8|2415|2409|2414.3|2408.3|4
1624346600000|2021-06-22 07:23:20|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|2
1624346610000|2021-06-22 07:23:30|2414.3|2408.3|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|3
1624346630000|2021-06-22 07:23:50|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624346640000|2021-06-22 07:24:00|2414.3|2408.3|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|3
1624346650000|2021-06-22 07:24:10|2415|2409|2415|2409|2415|2409|2415|2409|1
1624346670000|2021-06-22 07:24:30|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1624346690000|2021-06-22 07:24:50|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.3|2409.3|3
1624346700000|2021-06-22 07:25:00|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624346710000|2021-06-22 07:25:10|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624346720000|2021-06-22 07:25:20|2415.3|2409.3|2413.8|2407.8|2415.3|2409.3|2413.8|2407.8|3
1624346730000|2021-06-22 07:25:30|2414|2408|2414|2408|2414|2408|2414|2408|1
1624346740000|2021-06-22 07:25:40|2414.3|2408.3|2414|2408|2414.8|2408.8|2414|2408|5
1624346750000|2021-06-22 07:25:50|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|2
1624346760000|2021-06-22 07:26:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624346770000|2021-06-22 07:26:10|2414|2408|2414|2408|2414|2408|2414|2408|1
1624346810000|2021-06-22 07:26:50|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|2
1624346820000|2021-06-22 07:27:00|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624346840000|2021-06-22 07:27:20|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1624346860000|2021-06-22 07:27:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624346870000|2021-06-22 07:27:50|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|2
1624346880000|2021-06-22 07:28:00|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|2
1624346900000|2021-06-22 07:28:20|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1624346910000|2021-06-22 07:28:30|2412.5|2406.5|2413.3|2407.3|2413.3|2407.3|2412.3|2406.3|4
1624346930000|2021-06-22 07:28:50|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624346960000|2021-06-22 07:29:20|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624346970000|2021-06-22 07:29:30|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624346990000|2021-06-22 07:29:50|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|3
1624347000000|2021-06-22 07:30:00|2413.8|2407.8|2414.5|2408.5|2414.5|2408.5|2413.8|2407.8|4
1624347010000|2021-06-22 07:30:10|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|7
1624347020000|2021-06-22 07:30:20|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624347030000|2021-06-22 07:30:30|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624347050000|2021-06-22 07:30:50|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624347060000|2021-06-22 07:31:00|2415|2409|2415|2409|2415|2409|2415|2409|1
1624347070000|2021-06-22 07:31:10|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624347080000|2021-06-22 07:31:20|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|4
1624347090000|2021-06-22 07:31:30|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624347110000|2021-06-22 07:31:50|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624347130000|2021-06-22 07:32:10|2415.5|2409.5|2415|2409|2415.5|2409.5|2415|2409|3
1624347140000|2021-06-22 07:32:20|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1624347150000|2021-06-22 07:32:30|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1624347170000|2021-06-22 07:32:50|2415|2409|2415.5|2409.5|2415.5|2409.5|2415|2409|3
1624347190000|2021-06-22 07:33:10|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1624347200000|2021-06-22 07:33:20|2415.8|2409.8|2414.5|2408.5|2415.8|2409.8|2414.5|2408.5|3
1624347230000|2021-06-22 07:33:50|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1624347250000|2021-06-22 07:34:10|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624347260000|2021-06-22 07:34:20|2413.5|2407.5|2414|2408|2414.3|2408.3|2413.5|2407.5|5
1624347270000|2021-06-22 07:34:30|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2413.8|2407.8|6
1624347280000|2021-06-22 07:34:40|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624347290000|2021-06-22 07:34:50|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1624347340000|2021-06-22 07:35:40|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1624347350000|2021-06-22 07:35:50|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1624347360000|2021-06-22 07:36:00|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1624347370000|2021-06-22 07:36:10|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|3
1624347400000|2021-06-22 07:36:40|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1624347420000|2021-06-22 07:37:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624347430000|2021-06-22 07:37:10|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1624347440000|2021-06-22 07:37:20|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624347450000|2021-06-22 07:37:30|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624347460000|2021-06-22 07:37:40|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1624347480000|2021-06-22 07:38:00|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624347490000|2021-06-22 07:38:10|2414.5|2408.5|2413.8|2407.8|2414.5|2408.5|2413.8|2407.8|3
1624347520000|2021-06-22 07:38:40|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1624347550000|2021-06-22 07:39:10|2414|2408|2414|2408|2414.3|2408.3|2414|2408|3
1624347560000|2021-06-22 07:39:20|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|4
1624347570000|2021-06-22 07:39:30|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1624347580000|2021-06-22 07:39:40|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624347600000|2021-06-22 07:40:00|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1624347610000|2021-06-22 07:40:10|2414|2408|2414|2408|2414|2408|2414|2408|1
1624347620000|2021-06-22 07:40:20|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|2
1624347640000|2021-06-22 07:40:40|2413.8|2407.8|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|2
1624347650000|2021-06-22 07:40:50|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1624347660000|2021-06-22 07:41:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624347670000|2021-06-22 07:41:10|2413|2407|2412.5|2406.5|2413|2407|2412.5|2406.5|2
1624347680000|2021-06-22 07:41:20|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624347690000|2021-06-22 07:41:30|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624347700000|2021-06-22 07:41:40|2413.8|2407.8|2413.8|2407.8|2414|2408|2413.8|2407.8|3
1624347720000|2021-06-22 07:42:00|2414|2408|2414.8|2408.8|2414.8|2408.8|2414|2408|4
1624347730000|2021-06-22 07:42:10|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1624347740000|2021-06-22 07:42:20|2413.5|2407.5|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|3
1624347750000|2021-06-22 07:42:30|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1624347760000|2021-06-22 07:42:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624347780000|2021-06-22 07:43:00|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|4
1624347790000|2021-06-22 07:43:10|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624347810000|2021-06-22 07:43:30|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1624347820000|2021-06-22 07:43:40|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1624347830000|2021-06-22 07:43:50|2415|2409|2415|2409|2415|2409|2415|2409|1
1624347840000|2021-06-22 07:44:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1624347850000|2021-06-22 07:44:10|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624347890000|2021-06-22 07:44:50|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1624347910000|2021-06-22 07:45:10|2414.8|2408.8|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|3
1624347930000|2021-06-22 07:45:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624347940000|2021-06-22 07:45:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624347950000|2021-06-22 07:45:50|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624347960000|2021-06-22 07:46:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624347990000|2021-06-22 07:46:30|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1624348070000|2021-06-22 07:47:50|2414.3|2408.3|2413.3|2407.3|2414.3|2408.3|2413.3|2407.3|4
1624348100000|2021-06-22 07:48:20|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|4
1624348110000|2021-06-22 07:48:30|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624348120000|2021-06-22 07:48:40|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624348180000|2021-06-22 07:49:40|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624348190000|2021-06-22 07:49:50|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1624348200000|2021-06-22 07:50:00|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1624348210000|2021-06-22 07:50:10|2414|2408|2414.5|2408.5|2414.5|2408.5|2414|2408|3
1624348240000|2021-06-22 07:50:40|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1624348340000|2021-06-22 07:52:20|2415.5|2409.5|2416.5|2410.5|2416.5|2410.5|2415.5|2409.5|3
1624348360000|2021-06-22 07:52:40|2416.8|2410.8|2417.5|2411.5|2418.3|2412.3|2416.8|2410.8|4
1624348370000|2021-06-22 07:52:50|2417.8|2411.8|2417.5|2411.5|2418|2412|2417|2411|6
1624348380000|2021-06-22 07:53:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624348390000|2021-06-22 07:53:10|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|2
1624348400000|2021-06-22 07:53:20|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|2
1624348420000|2021-06-22 07:53:40|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624348450000|2021-06-22 07:54:10|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|3
1624348460000|2021-06-22 07:54:20|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1624348480000|2021-06-22 07:54:40|2417.5|2411.5|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|3
1624348490000|2021-06-22 07:54:50|2417.3|2411.3|2417.5|2411.5|2417.5|2411.5|2417|2411|4
1624348500000|2021-06-22 07:55:00|2417.8|2411.8|2416.3|2410.3|2417.8|2411.8|2416.3|2410.3|4
1624348510000|2021-06-22 07:55:10|2416.5|2410.5|2417.5|2411.5|2417.5|2411.5|2416.5|2410.5|3
1624348520000|2021-06-22 07:55:20|2417.3|2411.3|2415.5|2409.5|2417.3|2411.3|2415.5|2409.5|4
1624348530000|2021-06-22 07:55:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624348540000|2021-06-22 07:55:40|2416|2410|2416.5|2410.5|2416.5|2410.5|2416|2410|3
1624348550000|2021-06-22 07:55:50|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624348560000|2021-06-22 07:56:00|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1624348580000|2021-06-22 07:56:20|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1624348590000|2021-06-22 07:56:30|2415|2409|2413.8|2407.8|2415|2409|2413.8|2407.8|5
1624348600000|2021-06-22 07:56:40|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|3
1624348610000|2021-06-22 07:56:50|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624348620000|2021-06-22 07:57:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2411.8|2405.8|4
1624348630000|2021-06-22 07:57:10|2412.5|2406.5|2413.5|2407.5|2413.5|2407.5|2412.5|2406.5|5
1624348640000|2021-06-22 07:57:20|2413.3|2407.3|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|5
1624348650000|2021-06-22 07:57:30|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624348680000|2021-06-22 07:58:00|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624348700000|2021-06-22 07:58:20|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624348710000|2021-06-22 07:58:30|2414|2408|2414.8|2408.8|2414.8|2408.8|2414|2408|6
1624348720000|2021-06-22 07:58:40|2415|2409|2415|2409|2415|2409|2415|2409|1
1624348730000|2021-06-22 07:58:50|2415.3|2409.3|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|3
1624348740000|2021-06-22 07:59:00|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1624348750000|2021-06-22 07:59:10|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1624348760000|2021-06-22 07:59:20|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1624348780000|2021-06-22 07:59:40|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624348790000|2021-06-22 07:59:50|2418|2412|2417.3|2411.3|2418|2412|2417.3|2411.3|4
1624348810000|2021-06-22 08:00:10|2417|2411|2418.8|2412.8|2418.8|2412.8|2416.3|2410.3|3
1624348820000|2021-06-22 08:00:20|2419.5|2413.5|2419.8|2413.8|2420.3|2414.3|2419.5|2413.5|7
1624348830000|2021-06-22 08:00:30|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.5|2413.5|5
1624348850000|2021-06-22 08:00:50|2419.5|2413.5|2419|2413|2419.5|2413.5|2419|2413|7
1624348860000|2021-06-22 08:01:00|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2418.8|2412.8|6
1624348870000|2021-06-22 08:01:10|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624348880000|2021-06-22 08:01:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|8
1624348890000|2021-06-22 08:01:30|2420|2414|2421|2415|2421|2415|2419.8|2413.8|3
1624348900000|2021-06-22 08:01:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624348980000|2021-06-22 08:03:00|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1624348990000|2021-06-22 08:03:10|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1624349010000|2021-06-22 08:03:30|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|2
1624349030000|2021-06-22 08:03:50|2420|2414|2418.8|2412.8|2420|2414|2418.8|2412.8|3
1624349040000|2021-06-22 08:04:00|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|3
1624349050000|2021-06-22 08:04:10|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624349060000|2021-06-22 08:04:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624349070000|2021-06-22 08:04:30|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|5
1624349080000|2021-06-22 08:04:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624349090000|2021-06-22 08:04:50|2419|2413|2419|2413|2419|2413|2418.3|2412.3|5
1624349100000|2021-06-22 08:05:00|2418.8|2412.8|2420|2414|2420|2414|2418.5|2412.5|6
1624349110000|2021-06-22 08:05:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624349120000|2021-06-22 08:05:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1624349130000|2021-06-22 08:05:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624349140000|2021-06-22 08:05:40|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.5|2413.5|4
1624349150000|2021-06-22 08:05:50|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|4
1624349160000|2021-06-22 08:06:00|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624349170000|2021-06-22 08:06:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|3
1624349180000|2021-06-22 08:06:20|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624349190000|2021-06-22 08:06:30|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1624349200000|2021-06-22 08:06:40|2418|2412|2418|2412|2418|2412|2418|2412|1
1624349210000|2021-06-22 08:06:50|2417.8|2411.8|2418.5|2412.5|2418.5|2412.5|2417.8|2411.8|3
1624349220000|2021-06-22 08:07:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624349230000|2021-06-22 08:07:10|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624349240000|2021-06-22 08:07:20|2417.8|2411.8|2418.3|2412.3|2418.3|2412.3|2417.8|2411.8|3
1624349260000|2021-06-22 08:07:40|2417.5|2411.5|2416.8|2410.8|2417.5|2411.5|2416.8|2410.8|2
1624349270000|2021-06-22 08:07:50|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1624349280000|2021-06-22 08:08:00|2416|2410|2416|2410|2416|2410|2416|2410|1
1624349290000|2021-06-22 08:08:10|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1624349300000|2021-06-22 08:08:20|2415.5|2409.5|2415|2409|2415.5|2409.5|2415|2409|3
1624349310000|2021-06-22 08:08:30|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624349330000|2021-06-22 08:08:50|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1624349350000|2021-06-22 08:09:10|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|3
1624349360000|2021-06-22 08:09:20|2413.8|2407.8|2414.8|2408.8|2414.8|2408.8|2413.8|2407.8|4
1624349370000|2021-06-22 08:09:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624349380000|2021-06-22 08:09:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624349400000|2021-06-22 08:10:00|2414|2408|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|5
1624349470000|2021-06-22 08:11:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624349500000|2021-06-22 08:11:40|2414|2408|2414.5|2408.5|2414.5|2408.5|2414|2408|5
1624349510000|2021-06-22 08:11:50|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1624349560000|2021-06-22 08:12:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624349580000|2021-06-22 08:13:00|2414.5|2408.5|2414.8|2408.8|2415|2409|2414.5|2408.5|4
1624349590000|2021-06-22 08:13:10|2415|2409|2416|2410|2416|2410|2415|2409|2
1624349610000|2021-06-22 08:13:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624349640000|2021-06-22 08:14:00|2416|2410|2416|2410|2416|2410|2416|2410|1
1624349700000|2021-06-22 08:15:00|2415.8|2409.8|2415.8|2409.8|2416|2410|2415.8|2409.8|3
1624349720000|2021-06-22 08:15:20|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1624349730000|2021-06-22 08:15:30|2415|2409|2415|2409|2415|2409|2415|2409|1
1624349740000|2021-06-22 08:15:40|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624349760000|2021-06-22 08:16:00|2415|2409|2415|2409|2415|2409|2415|2409|1
1624349770000|2021-06-22 08:16:10|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624349790000|2021-06-22 08:16:30|2414|2408|2414|2408|2414|2408|2414|2408|1
1624349820000|2021-06-22 08:17:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624349840000|2021-06-22 08:17:20|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1624349850000|2021-06-22 08:17:30|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624349890000|2021-06-22 08:18:10|2413|2407|2413.3|2407.3|2413.5|2407.5|2413|2407|3
1624349900000|2021-06-22 08:18:20|2413|2407|2413.8|2407.8|2414|2408|2412.8|2406.8|6
1624349940000|2021-06-22 08:19:00|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1624349960000|2021-06-22 08:19:20|2414|2408|2414|2408|2414|2408|2414|2408|1
1624349970000|2021-06-22 08:19:30|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624350000000|2021-06-22 08:20:00|2414.8|2408.8|2415|2409|2415|2409|2414.8|2408.8|2
1624350020000|2021-06-22 08:20:20|2414.8|2408.8|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|2
1624350030000|2021-06-22 08:20:30|2414|2408|2414|2408|2414|2408|2414|2408|1
1624350080000|2021-06-22 08:21:20|2413.8|2407.8|2412.8|2406.8|2413.8|2407.8|2412.8|2406.8|3
1624350090000|2021-06-22 08:21:30|2412.5|2406.5|2412|2406|2412.5|2406.5|2412|2406|4
1624350100000|2021-06-22 08:21:40|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1624350150000|2021-06-22 08:22:30|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|2
1624350160000|2021-06-22 08:22:40|2413|2407|2413.3|2407.3|2413.5|2407.5|2413|2407|4
1624350170000|2021-06-22 08:22:50|2413.5|2407.5|2412.5|2406.5|2414.5|2408.5|2412.5|2406.5|5
1624350180000|2021-06-22 08:23:00|2412.3|2406.3|2413|2407|2413|2407|2412|2406|4
1624350190000|2021-06-22 08:23:10|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624350200000|2021-06-22 08:23:20|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624350210000|2021-06-22 08:23:30|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624350240000|2021-06-22 08:24:00|2412.8|2406.8|2413.3|2407.3|2413.3|2407.3|2412.8|2406.8|2
1624350260000|2021-06-22 08:24:20|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624350270000|2021-06-22 08:24:30|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624350310000|2021-06-22 08:25:10|2413|2407|2413|2407|2413|2407|2413|2407|1
1624350320000|2021-06-22 08:25:20|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1624350330000|2021-06-22 08:25:30|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624350340000|2021-06-22 08:25:40|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413|2407|3
1624350390000|2021-06-22 08:26:30|2413.5|2407.5|2413|2407|2413.5|2407.5|2413|2407|3
1624350410000|2021-06-22 08:26:50|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624350420000|2021-06-22 08:27:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1624350440000|2021-06-22 08:27:20|2413.3|2407.3|2413|2407|2413.5|2407.5|2413|2407|4
1624350470000|2021-06-22 08:27:50|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624350500000|2021-06-22 08:28:20|2413|2407|2413|2407|2413|2407|2413|2407|1
1624350530000|2021-06-22 08:28:50|2413.8|2407.8|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|3
1624350540000|2021-06-22 08:29:00|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624350550000|2021-06-22 08:29:10|2414.8|2408.8|2413.8|2407.8|2414.8|2408.8|2413.8|2407.8|4
1624350570000|2021-06-22 08:29:30|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624350580000|2021-06-22 08:29:40|2414|2408|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|4
1624350590000|2021-06-22 08:29:50|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624350620000|2021-06-22 08:30:20|2414|2408|2414|2408|2414|2408|2414|2408|1
1624350630000|2021-06-22 08:30:30|2413.8|2407.8|2413|2407|2413.8|2407.8|2413|2407|3
1624350640000|2021-06-22 08:30:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624350650000|2021-06-22 08:30:50|2413.5|2407.5|2414|2408|2414.8|2408.8|2413.5|2407.5|3
1624350660000|2021-06-22 08:31:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624350690000|2021-06-22 08:31:30|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624350700000|2021-06-22 08:31:40|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624350710000|2021-06-22 08:31:50|2416.3|2410.3|2416.5|2410.5|2416.5|2410.5|2416.3|2410.3|2
1624350720000|2021-06-22 08:32:00|2416.3|2410.3|2415.8|2409.8|2416.3|2410.3|2415.5|2409.5|5
1624350730000|2021-06-22 08:32:10|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624350740000|2021-06-22 08:32:20|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|3
1624350750000|2021-06-22 08:32:30|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624350760000|2021-06-22 08:32:40|2418|2412|2419|2413|2419|2413|2418|2412|4
1624350770000|2021-06-22 08:32:50|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1624350780000|2021-06-22 08:33:00|2419|2413|2416.8|2410.8|2419|2413|2416.8|2410.8|6
1624350790000|2021-06-22 08:33:10|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1624350800000|2021-06-22 08:33:20|2417|2411|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|3
1624350810000|2021-06-22 08:33:30|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1624350820000|2021-06-22 08:33:40|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624350840000|2021-06-22 08:34:00|2416|2410|2416|2410|2416.3|2410.3|2416|2410|3
1624350850000|2021-06-22 08:34:10|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|3
1624350860000|2021-06-22 08:34:20|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624350870000|2021-06-22 08:34:30|2414.8|2408.8|2415|2409|2415.3|2409.3|2414.8|2408.8|4
1624350880000|2021-06-22 08:34:40|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1624350890000|2021-06-22 08:34:50|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624350900000|2021-06-22 08:35:00|2415.5|2409.5|2416|2410|2416|2410|2415.5|2409.5|3
1624350910000|2021-06-22 08:35:10|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624350920000|2021-06-22 08:35:20|2415.3|2409.3|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|3
1624350940000|2021-06-22 08:35:40|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1624350960000|2021-06-22 08:36:00|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1624350970000|2021-06-22 08:36:10|2414.3|2408.3|2414|2408|2414.3|2408.3|2413.8|2407.8|5
1624350980000|2021-06-22 08:36:20|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624350990000|2021-06-22 08:36:30|2414|2408|2414|2408|2414|2408|2414|2408|1
1624351000000|2021-06-22 08:36:40|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1624351020000|2021-06-22 08:37:00|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1624351030000|2021-06-22 08:37:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624351050000|2021-06-22 08:37:30|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624351060000|2021-06-22 08:37:40|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624351080000|2021-06-22 08:38:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1624351090000|2021-06-22 08:38:10|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624351110000|2021-06-22 08:38:30|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624351120000|2021-06-22 08:38:40|2413|2407|2413|2407|2413|2407|2413|2407|1
1624351130000|2021-06-22 08:38:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624351190000|2021-06-22 08:39:50|2413.3|2407.3|2412.8|2406.8|2413.5|2407.5|2412.8|2406.8|4
1624351200000|2021-06-22 08:40:00|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|4
1624351220000|2021-06-22 08:40:20|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1624351260000|2021-06-22 08:41:00|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1624351280000|2021-06-22 08:41:20|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1624351320000|2021-06-22 08:42:00|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1624351340000|2021-06-22 08:42:20|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624351350000|2021-06-22 08:42:30|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624351360000|2021-06-22 08:42:40|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624351440000|2021-06-22 08:44:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1624351450000|2021-06-22 08:44:10|2413.3|2407.3|2413.8|2407.8|2414|2408|2413.3|2407.3|5
1624351470000|2021-06-22 08:44:30|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624351490000|2021-06-22 08:44:50|2414|2408|2414|2408|2414|2408|2414|2408|1
1624351500000|2021-06-22 08:45:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624351510000|2021-06-22 08:45:10|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624351520000|2021-06-22 08:45:20|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624351540000|2021-06-22 08:45:40|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1624351560000|2021-06-22 08:46:00|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1624351580000|2021-06-22 08:46:20|2413.8|2407.8|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|3
1624351590000|2021-06-22 08:46:30|2413.8|2407.8|2414.3|2408.3|2414.5|2408.5|2413.8|2407.8|4
1624351620000|2021-06-22 08:47:00|2414.5|2408.5|2415|2409|2415|2409|2414.5|2408.5|3
1624351650000|2021-06-22 08:47:30|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.3|2408.3|4
1624351670000|2021-06-22 08:47:50|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624351700000|2021-06-22 08:48:20|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624351740000|2021-06-22 08:49:00|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1624351750000|2021-06-22 08:49:10|2413.8|2407.8|2414|2408|2414.3|2408.3|2413.8|2407.8|3
1624351760000|2021-06-22 08:49:20|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624351780000|2021-06-22 08:49:40|2414|2408|2414|2408|2414.3|2408.3|2414|2408|3
1624351790000|2021-06-22 08:49:50|2414.3|2408.3|2415|2409|2415|2409|2414.3|2408.3|3
1624351800000|2021-06-22 08:50:00|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1624351810000|2021-06-22 08:50:10|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415|2409|3
1624351830000|2021-06-22 08:50:30|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1624351840000|2021-06-22 08:50:40|2414.5|2408.5|2413.8|2407.8|2414.5|2408.5|2413.8|2407.8|3
1624351850000|2021-06-22 08:50:50|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1624351860000|2021-06-22 08:51:00|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|4
1624351880000|2021-06-22 08:51:20|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1624351910000|2021-06-22 08:51:50|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1624351920000|2021-06-22 08:52:00|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1624351930000|2021-06-22 08:52:10|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1624351960000|2021-06-22 08:52:40|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624351980000|2021-06-22 08:53:00|2414.3|2408.3|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|3
1624351990000|2021-06-22 08:53:10|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|3
1624352000000|2021-06-22 08:53:20|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1624352010000|2021-06-22 08:53:30|2414.5|2408.5|2413.5|2407.5|2414.5|2408.5|2413.5|2407.5|3
1624352020000|2021-06-22 08:53:40|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1624352040000|2021-06-22 08:54:00|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624352070000|2021-06-22 08:54:30|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624352110000|2021-06-22 08:55:10|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1624352120000|2021-06-22 08:55:20|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624352130000|2021-06-22 08:55:30|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624352200000|2021-06-22 08:56:40|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624352230000|2021-06-22 08:57:10|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1624352250000|2021-06-22 08:57:30|2412|2406|2411|2405|2412|2406|2411|2405|3
1624352260000|2021-06-22 08:57:40|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1624352270000|2021-06-22 08:57:50|2411.3|2405.3|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|4
1624352280000|2021-06-22 08:58:00|2411.5|2405.5|2412|2406|2412|2406|2411.5|2405.5|2
1624352290000|2021-06-22 08:58:10|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624352300000|2021-06-22 08:58:20|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1624352320000|2021-06-22 08:58:40|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624352330000|2021-06-22 08:58:50|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1624352340000|2021-06-22 08:59:00|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624352350000|2021-06-22 08:59:10|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624352370000|2021-06-22 08:59:30|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1624352390000|2021-06-22 08:59:50|2412|2406|2412|2406|2412|2406|2412|2406|1
1624352400000|2021-06-22 09:00:00|2412.3|2406.3|2413.3|2407.3|2413.3|2407.3|2412.3|2406.3|4
1624352410000|2021-06-22 09:00:10|2413.8|2407.8|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|3
1624352450000|2021-06-22 09:00:50|2414|2408|2414|2408|2414|2408|2414|2408|1
1624352480000|2021-06-22 09:01:20|2413.8|2407.8|2412.8|2406.8|2413.8|2407.8|2412.3|2406.3|5
1624352490000|2021-06-22 09:01:30|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1624352500000|2021-06-22 09:01:40|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624352510000|2021-06-22 09:01:50|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|3
1624352520000|2021-06-22 09:02:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1624352570000|2021-06-22 09:02:50|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1624352590000|2021-06-22 09:03:10|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624352600000|2021-06-22 09:03:20|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624352620000|2021-06-22 09:03:40|2412|2406|2411.8|2405.8|2412|2406|2411.5|2405.5|4
1624352680000|2021-06-22 09:04:40|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624352710000|2021-06-22 09:05:10|2412.5|2406.5|2412.8|2406.8|2413.3|2407.3|2412.5|2406.5|4
1624352760000|2021-06-22 09:06:00|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1624352770000|2021-06-22 09:06:10|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624352810000|2021-06-22 09:06:50|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624352820000|2021-06-22 09:07:00|2410.8|2404.8|2410.5|2404.5|2411|2405|2410.5|2404.5|4
1624352840000|2021-06-22 09:07:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624352870000|2021-06-22 09:07:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624352880000|2021-06-22 09:08:00|2410.3|2404.3|2409.5|2403.5|2410.3|2404.3|2409.5|2403.5|2
1624352900000|2021-06-22 09:08:20|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624352910000|2021-06-22 09:08:30|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1624352920000|2021-06-22 09:08:40|2410.3|2404.3|2409.5|2403.5|2410.3|2404.3|2409.5|2403.5|3
1624352940000|2021-06-22 09:09:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624352960000|2021-06-22 09:09:20|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1624352970000|2021-06-22 09:09:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624353020000|2021-06-22 09:10:20|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|4
1624353030000|2021-06-22 09:10:30|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624353040000|2021-06-22 09:10:40|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624353060000|2021-06-22 09:11:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624353080000|2021-06-22 09:11:20|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1624353130000|2021-06-22 09:12:10|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624353140000|2021-06-22 09:12:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1624353150000|2021-06-22 09:12:30|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624353160000|2021-06-22 09:12:40|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624353170000|2021-06-22 09:12:50|2411.5|2405.5|2412|2406|2412|2406|2411.5|2405.5|2
1624353180000|2021-06-22 09:13:00|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1624353190000|2021-06-22 09:13:10|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624353200000|2021-06-22 09:13:20|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|2
1624353250000|2021-06-22 09:14:10|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624353260000|2021-06-22 09:14:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1624353290000|2021-06-22 09:14:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1624353300000|2021-06-22 09:15:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624353310000|2021-06-22 09:15:10|2411|2405|2410.3|2404.3|2411|2405|2410.3|2404.3|3
1624353360000|2021-06-22 09:16:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624353370000|2021-06-22 09:16:10|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1624353380000|2021-06-22 09:16:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624353420000|2021-06-22 09:17:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624353430000|2021-06-22 09:17:10|2410.3|2404.3|2411|2405|2411|2405|2410.3|2404.3|4
1624353450000|2021-06-22 09:17:30|2410.8|2404.8|2410.3|2404.3|2411|2405|2410.3|2404.3|4
1624353480000|2021-06-22 09:18:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1624353500000|2021-06-22 09:18:20|2411|2405|2411.3|2405.3|2411.8|2405.8|2411|2405|4
1624353580000|2021-06-22 09:19:40|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|3
1624353590000|2021-06-22 09:19:50|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|2
1624353620000|2021-06-22 09:20:20|2410.8|2404.8|2410.8|2404.8|2411|2405|2410.8|2404.8|3
1624353640000|2021-06-22 09:20:40|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624353680000|2021-06-22 09:21:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624353690000|2021-06-22 09:21:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624353710000|2021-06-22 09:21:50|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1624353730000|2021-06-22 09:22:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1624353740000|2021-06-22 09:22:20|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624353750000|2021-06-22 09:22:30|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|4
1624353760000|2021-06-22 09:22:40|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1624353770000|2021-06-22 09:22:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624353810000|2021-06-22 09:23:30|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1624353850000|2021-06-22 09:24:10|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1624353860000|2021-06-22 09:24:20|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1624353940000|2021-06-22 09:25:40|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624353960000|2021-06-22 09:26:00|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1624353970000|2021-06-22 09:26:10|2411|2405|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|4
1624353980000|2021-06-22 09:26:20|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1624353990000|2021-06-22 09:26:30|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1624354000000|2021-06-22 09:26:40|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|4
1624354010000|2021-06-22 09:26:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624354020000|2021-06-22 09:27:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624354040000|2021-06-22 09:27:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1624354080000|2021-06-22 09:28:00|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.5|2403.5|4
1624354100000|2021-06-22 09:28:20|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624354140000|2021-06-22 09:29:00|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|3
1624354160000|2021-06-22 09:29:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624354170000|2021-06-22 09:29:30|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624354180000|2021-06-22 09:29:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624354190000|2021-06-22 09:29:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624354220000|2021-06-22 09:30:20|2410.5|2404.5|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|3
1624354230000|2021-06-22 09:30:30|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624354310000|2021-06-22 09:31:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624354350000|2021-06-22 09:32:30|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624354370000|2021-06-22 09:32:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624354500000|2021-06-22 09:35:00|2411.5|2405.5|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|3
1624354520000|2021-06-22 09:35:20|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624354530000|2021-06-22 09:35:30|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624354560000|2021-06-22 09:36:00|2411|2405|2409.8|2403.8|2411|2405|2409.8|2403.8|5
1624354590000|2021-06-22 09:36:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624354600000|2021-06-22 09:36:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624354610000|2021-06-22 09:36:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624354620000|2021-06-22 09:37:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1624354640000|2021-06-22 09:37:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624354790000|2021-06-22 09:39:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1624354810000|2021-06-22 09:40:10|2410.3|2404.3|2410.5|2404.5|2410.8|2404.8|2410.3|2404.3|3
1624354850000|2021-06-22 09:40:50|2410.3|2404.3|2409.8|2403.8|2410.3|2404.3|2409.8|2403.8|2
1624354960000|2021-06-22 09:42:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1624354970000|2021-06-22 09:42:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624355000000|2021-06-22 09:43:20|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1624355130000|2021-06-22 09:45:30|2410|2404|2410|2404|2410|2404|2410|2404|1
1624355150000|2021-06-22 09:45:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624355180000|2021-06-22 09:46:20|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1624355210000|2021-06-22 09:46:50|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1624355240000|2021-06-22 09:47:20|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1624355250000|2021-06-22 09:47:30|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1624355260000|2021-06-22 09:47:40|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1624355280000|2021-06-22 09:48:00|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1624355300000|2021-06-22 09:48:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624355310000|2021-06-22 09:48:30|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|2
1624355420000|2021-06-22 09:50:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624355450000|2021-06-22 09:50:50|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624355460000|2021-06-22 09:51:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624355470000|2021-06-22 09:51:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1624355490000|2021-06-22 09:51:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624355500000|2021-06-22 09:51:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624355520000|2021-06-22 09:52:00|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1624355580000|2021-06-22 09:53:00|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1624355610000|2021-06-22 09:53:30|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624355780000|2021-06-22 09:56:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1624355800000|2021-06-22 09:56:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624355810000|2021-06-22 09:56:50|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1624355820000|2021-06-22 09:57:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624355830000|2021-06-22 09:57:10|2409|2403|2409|2403|2409|2403|2409|2403|1
1624355960000|2021-06-22 09:59:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624355990000|2021-06-22 09:59:50|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|4
1624356010000|2021-06-22 10:00:10|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1624356040000|2021-06-22 10:00:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1624356070000|2021-06-22 10:01:10|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|3
1624356080000|2021-06-22 10:01:20|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|3
1624356120000|2021-06-22 10:02:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624356140000|2021-06-22 10:02:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1624356150000|2021-06-22 10:02:30|2408.8|2402.8|2409|2403|2409|2403|2408.5|2402.5|4
1624356160000|2021-06-22 10:02:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624356210000|2021-06-22 10:03:30|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|3
1624356220000|2021-06-22 10:03:40|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|4
1624356230000|2021-06-22 10:03:50|2410|2404|2410|2404|2410.3|2404.3|2410|2404|3
1624356240000|2021-06-22 10:04:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624356270000|2021-06-22 10:04:30|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|3
1624356280000|2021-06-22 10:04:40|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624356290000|2021-06-22 10:04:50|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624356320000|2021-06-22 10:05:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1624356330000|2021-06-22 10:05:30|2411|2405|2411|2405|2411|2405|2411|2405|1
1624356350000|2021-06-22 10:05:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624356380000|2021-06-22 10:06:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624356410000|2021-06-22 10:06:50|2410.3|2404.3|2410|2404|2410.5|2404.5|2410|2404|3
1624356430000|2021-06-22 10:07:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624356440000|2021-06-22 10:07:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624356480000|2021-06-22 10:08:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624356500000|2021-06-22 10:08:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624356530000|2021-06-22 10:08:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624356540000|2021-06-22 10:09:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624356550000|2021-06-22 10:09:10|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1624356570000|2021-06-22 10:09:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624356580000|2021-06-22 10:09:40|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624356590000|2021-06-22 10:09:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624356650000|2021-06-22 10:10:50|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1624356700000|2021-06-22 10:11:40|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2410.8|2404.8|3
1624356710000|2021-06-22 10:11:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1624356720000|2021-06-22 10:12:00|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624356740000|2021-06-22 10:12:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624356760000|2021-06-22 10:12:40|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1624356770000|2021-06-22 10:12:50|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624356790000|2021-06-22 10:13:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1624356800000|2021-06-22 10:13:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624356810000|2021-06-22 10:13:30|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1624356830000|2021-06-22 10:13:50|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624356840000|2021-06-22 10:14:00|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624356870000|2021-06-22 10:14:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624356910000|2021-06-22 10:15:10|2412|2406|2412|2406|2412|2406|2412|2406|1
1624356920000|2021-06-22 10:15:20|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1624356930000|2021-06-22 10:15:30|2412|2406|2412|2406|2412|2406|2412|2406|1
1624356940000|2021-06-22 10:15:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624356950000|2021-06-22 10:15:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624356970000|2021-06-22 10:16:10|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1624357000000|2021-06-22 10:16:40|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1624357020000|2021-06-22 10:17:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624357040000|2021-06-22 10:17:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1624357080000|2021-06-22 10:18:00|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.8|2403.8|2
1624357120000|2021-06-22 10:18:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624357130000|2021-06-22 10:18:50|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624357140000|2021-06-22 10:19:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624357150000|2021-06-22 10:19:10|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624357280000|2021-06-22 10:21:20|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1624357380000|2021-06-22 10:23:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624357430000|2021-06-22 10:23:50|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1624357440000|2021-06-22 10:24:00|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.3|2400.3|6
1624357480000|2021-06-22 10:24:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1624357490000|2021-06-22 10:24:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624357520000|2021-06-22 10:25:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1624357540000|2021-06-22 10:25:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624357570000|2021-06-22 10:26:10|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1624357580000|2021-06-22 10:26:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1624357630000|2021-06-22 10:27:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624357850000|2021-06-22 10:30:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624357870000|2021-06-22 10:31:10|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1624357900000|2021-06-22 10:31:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624357920000|2021-06-22 10:32:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624357960000|2021-06-22 10:32:40|2408.3|2402.3|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|4
1624357970000|2021-06-22 10:32:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1624358000000|2021-06-22 10:33:20|2408|2402|2407.8|2401.8|2408|2402|2407.5|2401.5|4
1624358010000|2021-06-22 10:33:30|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1624358030000|2021-06-22 10:33:50|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1624358040000|2021-06-22 10:34:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624358060000|2021-06-22 10:34:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1624358090000|2021-06-22 10:34:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624358110000|2021-06-22 10:35:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1624358130000|2021-06-22 10:35:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624358140000|2021-06-22 10:35:40|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1624358200000|2021-06-22 10:36:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1624358250000|2021-06-22 10:37:30|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|2
1624358300000|2021-06-22 10:38:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1624358310000|2021-06-22 10:38:30|2406.8|2400.8|2407|2401|2407.3|2401.3|2406.8|2400.8|3
1624358330000|2021-06-22 10:38:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1624358360000|2021-06-22 10:39:20|2407.5|2401.5|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|4
1624358370000|2021-06-22 10:39:30|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1624358380000|2021-06-22 10:39:40|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1624358390000|2021-06-22 10:39:50|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1624358400000|2021-06-22 10:40:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1624358410000|2021-06-22 10:40:10|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1624358470000|2021-06-22 10:41:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624358530000|2021-06-22 10:42:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1624358560000|2021-06-22 10:42:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1624358580000|2021-06-22 10:43:00|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1624358590000|2021-06-22 10:43:10|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624358660000|2021-06-22 10:44:20|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1624358750000|2021-06-22 10:45:50|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1624358760000|2021-06-22 10:46:00|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|2
1624358770000|2021-06-22 10:46:10|2409|2403|2409|2403|2409|2403|2409|2403|1
1624358780000|2021-06-22 10:46:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624358790000|2021-06-22 10:46:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1624358800000|2021-06-22 10:46:40|2409.3|2403.3|2410|2404|2410|2404|2409.3|2403.3|4
1624358810000|2021-06-22 10:46:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624358820000|2021-06-22 10:47:00|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624358830000|2021-06-22 10:47:10|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|3
1624358850000|2021-06-22 10:47:30|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|5
1624358860000|2021-06-22 10:47:40|2413|2407|2412.5|2406.5|2413|2407|2412.5|2406.5|3
1624358900000|2021-06-22 10:48:20|2412|2406|2411.5|2405.5|2412|2406|2411.3|2405.3|4
1624358920000|2021-06-22 10:48:40|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1624358940000|2021-06-22 10:49:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411|2405|3
1624358990000|2021-06-22 10:49:50|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1624359000000|2021-06-22 10:50:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1624359010000|2021-06-22 10:50:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624359020000|2021-06-22 10:50:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624359040000|2021-06-22 10:50:40|2409.8|2403.8|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|2
1624359060000|2021-06-22 10:51:00|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1624359070000|2021-06-22 10:51:10|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1624359080000|2021-06-22 10:51:20|2409.8|2403.8|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|2
1624359090000|2021-06-22 10:51:30|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1624359100000|2021-06-22 10:51:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1624359110000|2021-06-22 10:51:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624359120000|2021-06-22 10:52:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1624359200000|2021-06-22 10:53:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624359210000|2021-06-22 10:53:30|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|3
1624359240000|2021-06-22 10:54:00|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1624359250000|2021-06-22 10:54:10|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1624359280000|2021-06-22 10:54:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624359300000|2021-06-22 10:55:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1624359370000|2021-06-22 10:56:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624359390000|2021-06-22 10:56:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624359420000|2021-06-22 10:57:00|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1624359430000|2021-06-22 10:57:10|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624359450000|2021-06-22 10:57:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1624359490000|2021-06-22 10:58:10|2408|2402|2408.5|2402.5|2408.8|2402.8|2408|2402|3
1624359510000|2021-06-22 10:58:30|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1624359550000|2021-06-22 10:59:10|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1624359560000|2021-06-22 10:59:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624359600000|2021-06-22 11:00:00|2409|2403|2409|2403|2409|2403|2409|2403|1
1624359610000|2021-06-22 11:00:10|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1624359620000|2021-06-22 11:00:20|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|2
1624359640000|2021-06-22 11:00:40|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624359650000|2021-06-22 11:00:50|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1624359660000|2021-06-22 11:01:00|2409.3|2403.3|2409|2403|2409.3|2403.3|2408.8|2402.8|3
1624359770000|2021-06-22 11:02:50|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1624359830000|2021-06-22 11:03:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624359860000|2021-06-22 11:04:20|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1624359870000|2021-06-22 11:04:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1624359880000|2021-06-22 11:04:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1624359900000|2021-06-22 11:05:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|7
1624359990000|2021-06-22 11:06:30|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|3
1624360000000|2021-06-22 11:06:40|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|2
1624360130000|2021-06-22 11:08:50|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624360140000|2021-06-22 11:09:00|2409|2403|2410.3|2404.3|2410.3|2404.3|2409|2403|3
1624360160000|2021-06-22 11:09:20|2410.5|2404.5|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|2
1624360170000|2021-06-22 11:09:30|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|2
1624360210000|2021-06-22 11:10:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624360310000|2021-06-22 11:11:50|2410|2404|2409|2403|2410|2404|2409|2403|2
1624360350000|2021-06-22 11:12:30|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1624360410000|2021-06-22 11:13:30|2410.3|2404.3|2410.5|2404.5|2411.3|2405.3|2410.3|2404.3|4
1624360420000|2021-06-22 11:13:40|2410.8|2404.8|2413|2407|2413|2407|2410.8|2404.8|3
1624360430000|2021-06-22 11:13:50|2411.8|2405.8|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|3
1624360440000|2021-06-22 11:14:00|2412|2406|2412|2406|2412|2406|2412|2406|1
1624360460000|2021-06-22 11:14:20|2411.8|2405.8|2411|2405|2411.8|2405.8|2410.5|2404.5|4
1624360490000|2021-06-22 11:14:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624360500000|2021-06-22 11:15:00|2409.5|2403.5|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|4
1624360510000|2021-06-22 11:15:10|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1624360520000|2021-06-22 11:15:20|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1624360530000|2021-06-22 11:15:30|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1624360550000|2021-06-22 11:15:50|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1624360560000|2021-06-22 11:16:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624360570000|2021-06-22 11:16:10|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|3
1624360590000|2021-06-22 11:16:30|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624360610000|2021-06-22 11:16:50|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624360650000|2021-06-22 11:17:30|2409.3|2403.3|2409|2403|2409.5|2403.5|2409|2403|4
1624360680000|2021-06-22 11:18:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1624360700000|2021-06-22 11:18:20|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1624360710000|2021-06-22 11:18:30|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1624360720000|2021-06-22 11:18:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624360760000|2021-06-22 11:19:20|2410|2404|2410|2404|2410|2404|2410|2404|1
1624360810000|2021-06-22 11:20:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624360820000|2021-06-22 11:20:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624360830000|2021-06-22 11:20:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624360860000|2021-06-22 11:21:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624360870000|2021-06-22 11:21:10|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1624360880000|2021-06-22 11:21:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1624360900000|2021-06-22 11:21:40|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|3
1624360930000|2021-06-22 11:22:10|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1624360960000|2021-06-22 11:22:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1624360970000|2021-06-22 11:22:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1624361000000|2021-06-22 11:23:20|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1624361020000|2021-06-22 11:23:40|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624361050000|2021-06-22 11:24:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624361070000|2021-06-22 11:24:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624361110000|2021-06-22 11:25:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624361160000|2021-06-22 11:26:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624361210000|2021-06-22 11:26:50|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|3
1624361250000|2021-06-22 11:27:30|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|2
1624361260000|2021-06-22 11:27:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1624361270000|2021-06-22 11:27:50|2410.8|2404.8|2410.8|2404.8|2411|2405|2410.8|2404.8|3
1624361280000|2021-06-22 11:28:00|2411|2405|2411.8|2405.8|2411.8|2405.8|2411|2405|3
1624361300000|2021-06-22 11:28:20|2412|2406|2412|2406|2412|2406|2412|2406|1
1624361310000|2021-06-22 11:28:30|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|3
1624361320000|2021-06-22 11:28:40|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624361340000|2021-06-22 11:29:00|2412.8|2406.8|2414|2408|2414|2408|2412.8|2406.8|4
1624361350000|2021-06-22 11:29:10|2414.3|2408.3|2412.8|2406.8|2414.3|2408.3|2412.8|2406.8|8
1624361360000|2021-06-22 11:29:20|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|3
1624361370000|2021-06-22 11:29:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412|2406|3
1624361380000|2021-06-22 11:29:40|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|3
1624361390000|2021-06-22 11:29:50|2413|2407|2413.3|2407.3|2413.8|2407.8|2413|2407|4
1624361410000|2021-06-22 11:30:10|2413|2407|2413|2407|2413|2407|2413|2407|1
1624361470000|2021-06-22 11:31:10|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624361490000|2021-06-22 11:31:30|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624361500000|2021-06-22 11:31:40|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624361510000|2021-06-22 11:31:50|2413.5|2407.5|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|3
1624361560000|2021-06-22 11:32:40|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1624361570000|2021-06-22 11:32:50|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624361580000|2021-06-22 11:33:00|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|2
1624361590000|2021-06-22 11:33:10|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624361620000|2021-06-22 11:33:40|2413|2407|2413|2407|2413|2407|2413|2407|1
1624361640000|2021-06-22 11:34:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624361650000|2021-06-22 11:34:10|2413|2407|2413|2407|2413.3|2407.3|2413|2407|3
1624361670000|2021-06-22 11:34:30|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1624361680000|2021-06-22 11:34:40|2412.8|2406.8|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|3
1624361690000|2021-06-22 11:34:50|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1624361710000|2021-06-22 11:35:10|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|3
1624361720000|2021-06-22 11:35:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1624361730000|2021-06-22 11:35:30|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624361740000|2021-06-22 11:35:40|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1624361760000|2021-06-22 11:36:00|2411|2405|2412|2406|2412|2406|2411|2405|3
1624361770000|2021-06-22 11:36:10|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|2
1624361780000|2021-06-22 11:36:20|2411|2405|2411|2405|2411|2405|2411|2405|1
1624361790000|2021-06-22 11:36:30|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624361800000|2021-06-22 11:36:40|2411.3|2405.3|2412|2406|2412|2406|2411.3|2405.3|3
1624361810000|2021-06-22 11:36:50|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1624361820000|2021-06-22 11:37:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1624361830000|2021-06-22 11:37:10|2411|2405|2411|2405|2411|2405|2410.8|2404.8|3
1624361840000|2021-06-22 11:37:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624361860000|2021-06-22 11:37:40|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1624361950000|2021-06-22 11:39:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1624361970000|2021-06-22 11:39:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624361980000|2021-06-22 11:39:40|2411|2405|2411|2405|2411|2405|2411|2405|1
1624361990000|2021-06-22 11:39:50|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1624362060000|2021-06-22 11:41:00|2411.8|2405.8|2412.8|2406.8|2412.8|2406.8|2411.8|2405.8|2
1624362080000|2021-06-22 11:41:20|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|2
1624362100000|2021-06-22 11:41:40|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624362120000|2021-06-22 11:42:00|2413.5|2407.5|2414.8|2408.8|2414.8|2408.8|2413.5|2407.5|6
1624362130000|2021-06-22 11:42:10|2414.5|2408.5|2415|2409|2415.3|2409.3|2414.5|2408.5|7
1624362140000|2021-06-22 11:42:20|2414.8|2408.8|2415.3|2409.3|2415.3|2409.3|2414.5|2408.5|3
1624362150000|2021-06-22 11:42:30|2415|2409|2414.5|2408.5|2415|2409|2414.5|2408.5|3
1624362160000|2021-06-22 11:42:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414|2408|3
1624362170000|2021-06-22 11:42:50|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624362200000|2021-06-22 11:43:20|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1624362210000|2021-06-22 11:43:30|2414.5|2408.5|2415|2409|2415|2409|2414.5|2408.5|2
1624362220000|2021-06-22 11:43:40|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1624362240000|2021-06-22 11:44:00|2414.8|2408.8|2415|2409|2415|2409|2414.8|2408.8|2
1624362250000|2021-06-22 11:44:10|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624362260000|2021-06-22 11:44:20|2415.5|2409.5|2414.8|2408.8|2415.5|2409.5|2414.8|2408.8|3
1624362300000|2021-06-22 11:45:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624362310000|2021-06-22 11:45:10|2415.3|2409.3|2415|2409|2415.3|2409.3|2415|2409|2
1624362340000|2021-06-22 11:45:40|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1624362350000|2021-06-22 11:45:50|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624362360000|2021-06-22 11:46:00|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624362380000|2021-06-22 11:46:20|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624362390000|2021-06-22 11:46:30|2414|2408|2414.5|2408.5|2414.5|2408.5|2414|2408|2
1624362410000|2021-06-22 11:46:50|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1624362420000|2021-06-22 11:47:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624362430000|2021-06-22 11:47:10|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1624362450000|2021-06-22 11:47:30|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1624362460000|2021-06-22 11:47:40|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624362470000|2021-06-22 11:47:50|2414.3|2408.3|2415.3|2409.3|2415.3|2409.3|2414.3|2408.3|4
1624362480000|2021-06-22 11:48:00|2415|2409|2414.5|2408.5|2415|2409|2414.5|2408.5|4
1624362500000|2021-06-22 11:48:20|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1624362510000|2021-06-22 11:48:30|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624362540000|2021-06-22 11:49:00|2414|2408|2413|2407|2414|2408|2413|2407|2
1624362550000|2021-06-22 11:49:10|2412.8|2406.8|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|2
1624362560000|2021-06-22 11:49:20|2412.5|2406.5|2411|2405|2412.8|2406.8|2410.5|2404.5|4
1624362570000|2021-06-22 11:49:30|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|2
1624362590000|2021-06-22 11:49:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624362600000|2021-06-22 11:50:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624362610000|2021-06-22 11:50:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1624362620000|2021-06-22 11:50:20|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1624362640000|2021-06-22 11:50:40|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|5
1624362660000|2021-06-22 11:51:00|2412.3|2406.3|2411.8|2405.8|2412.8|2406.8|2411.8|2405.8|7
1624362680000|2021-06-22 11:51:20|2411.5|2405.5|2412|2406|2412.5|2406.5|2411.3|2405.3|5
1624362720000|2021-06-22 11:52:00|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624362730000|2021-06-22 11:52:10|2411.5|2405.5|2411|2405|2411.5|2405.5|2411|2405|3
1624362740000|2021-06-22 11:52:20|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1624362750000|2021-06-22 11:52:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1624362770000|2021-06-22 11:52:50|2411|2405|2410.8|2404.8|2411|2405|2410.5|2404.5|4
1624362780000|2021-06-22 11:53:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1624362800000|2021-06-22 11:53:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624362840000|2021-06-22 11:54:00|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624362880000|2021-06-22 11:54:40|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|3
1624362900000|2021-06-22 11:55:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624362910000|2021-06-22 11:55:10|2410|2404|2407.3|2401.3|2410|2404|2407.3|2401.3|6
1624362930000|2021-06-22 11:55:30|2407.5|2401.5|2406.5|2400.5|2407.8|2401.8|2406.5|2400.5|4
1624362940000|2021-06-22 11:55:40|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1624362950000|2021-06-22 11:55:50|2406.3|2400.3|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|6
1624362960000|2021-06-22 11:56:00|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|6
1624362970000|2021-06-22 11:56:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1624362990000|2021-06-22 11:56:30|2406.5|2400.5|2407|2401|2407|2401|2406.5|2400.5|3
1624363000000|2021-06-22 11:56:40|2407.3|2401.3|2407.8|2401.8|2408.3|2402.3|2407|2401|6
1624363010000|2021-06-22 11:56:50|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|5
1624363020000|2021-06-22 11:57:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|3
1624363030000|2021-06-22 11:57:10|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1624363040000|2021-06-22 11:57:20|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|4
1624363050000|2021-06-22 11:57:30|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|4
1624363070000|2021-06-22 11:57:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1624363090000|2021-06-22 11:58:10|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1624363100000|2021-06-22 11:58:20|2406.3|2400.3|2405|2399|2406.3|2400.3|2405|2399|2
1624363120000|2021-06-22 11:58:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624363130000|2021-06-22 11:58:50|2404.5|2398.5|2404|2398|2404.5|2398.5|2404|2398|2
1624363140000|2021-06-22 11:59:00|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|2
1624363150000|2021-06-22 11:59:10|2404.5|2398.5|2403.3|2397.3|2404.5|2398.5|2403|2397|7
1624363160000|2021-06-22 11:59:20|2403|2397|2404.3|2398.3|2404.3|2398.3|2402.8|2396.8|5
1624363170000|2021-06-22 11:59:30|2404|2398|2405|2399|2405|2399|2404|2398|5
1624363180000|2021-06-22 11:59:40|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1624363190000|2021-06-22 11:59:50|2405|2399|2402|2396|2405|2399|2402|2396|5
1624363200000|2021-06-22 12:00:00|2402.3|2396.3|2403.8|2397.8|2403.8|2397.8|2402.3|2396.3|6
1624363210000|2021-06-22 12:00:10|2403.5|2397.5|2403.8|2397.8|2404|2398|2403.5|2397.5|4
1624363220000|2021-06-22 12:00:20|2403.3|2397.3|2403.5|2397.5|2403.8|2397.8|2403.3|2397.3|4
1624363230000|2021-06-22 12:00:30|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1624363240000|2021-06-22 12:00:40|2403|2397|2402.8|2396.8|2403|2397|2402.8|2396.8|2
1624363250000|2021-06-22 12:00:50|2402.5|2396.5|2404|2398|2404|2398|2402.5|2396.5|3
1624363260000|2021-06-22 12:01:00|2403.8|2397.8|2404|2398|2404|2398|2403.8|2397.8|2
1624363270000|2021-06-22 12:01:10|2403.8|2397.8|2403.8|2397.8|2404|2398|2403.5|2397.5|5
1624363280000|2021-06-22 12:01:20|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|3
1624363300000|2021-06-22 12:01:40|2403.8|2397.8|2405|2399|2405|2399|2403.8|2397.8|6
1624363310000|2021-06-22 12:01:50|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|3
1624363320000|2021-06-22 12:02:00|2404.3|2398.3|2404|2398|2404.8|2398.8|2404|2398|5
1624363330000|2021-06-22 12:02:10|2404.3|2398.3|2404|2398|2404.8|2398.8|2404|2398|5
1624363340000|2021-06-22 12:02:20|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|4
1624363370000|2021-06-22 12:02:50|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|2
1624363380000|2021-06-22 12:03:00|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|2
1624363390000|2021-06-22 12:03:10|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1624363400000|2021-06-22 12:03:20|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1624363410000|2021-06-22 12:03:30|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|2
1624363420000|2021-06-22 12:03:40|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1624363430000|2021-06-22 12:03:50|2404|2398|2404|2398|2404.3|2398.3|2404|2398|3
1624363440000|2021-06-22 12:04:00|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.3|2397.3|4
1624363450000|2021-06-22 12:04:10|2402.8|2396.8|2403.5|2397.5|2403.5|2397.5|2402.8|2396.8|2
1624363460000|2021-06-22 12:04:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1624363470000|2021-06-22 12:04:30|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624363480000|2021-06-22 12:04:40|2404|2398|2404|2398|2404.8|2398.8|2404|2398|10
1624363490000|2021-06-22 12:04:50|2404.3|2398.3|2404|2398|2404.5|2398.5|2404|2398|3
1624363510000|2021-06-22 12:05:10|2404.8|2398.8|2404|2398|2404.8|2398.8|2404|2398|4
1624363520000|2021-06-22 12:05:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1624363530000|2021-06-22 12:05:30|2404|2398|2404.3|2398.3|2404.5|2398.5|2404|2398|5
1624363540000|2021-06-22 12:05:40|2405.3|2399.3|2405.8|2399.8|2406|2400|2405.3|2399.3|4
1624363550000|2021-06-22 12:05:50|2406|2400|2406.8|2400.8|2406.8|2400.8|2406|2400|4
1624363560000|2021-06-22 12:06:00|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407|2401|8
1624363570000|2021-06-22 12:06:10|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1624363580000|2021-06-22 12:06:20|2408|2402|2407.8|2401.8|2408|2402|2407.3|2401.3|5
1624363590000|2021-06-22 12:06:30|2408|2402|2407.3|2401.3|2408|2402|2407.3|2401.3|4
1624363600000|2021-06-22 12:06:40|2407|2401|2407.8|2401.8|2407.8|2401.8|2407|2401|6
1624363610000|2021-06-22 12:06:50|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|3
1624363640000|2021-06-22 12:07:20|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624363650000|2021-06-22 12:07:30|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1624363670000|2021-06-22 12:07:50|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1624363690000|2021-06-22 12:08:10|2407.5|2401.5|2406.3|2400.3|2407.5|2401.5|2406.3|2400.3|4
1624363710000|2021-06-22 12:08:30|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1624363720000|2021-06-22 12:08:40|2406|2400|2406|2400|2406|2400|2406|2400|1
1624363750000|2021-06-22 12:09:10|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1624363770000|2021-06-22 12:09:30|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1624363780000|2021-06-22 12:09:40|2405.8|2399.8|2405|2399|2405.8|2399.8|2405|2399|2
1624363790000|2021-06-22 12:09:50|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624363800000|2021-06-22 12:10:00|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|4
1624363810000|2021-06-22 12:10:10|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404|2398|3
1624363820000|2021-06-22 12:10:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624363830000|2021-06-22 12:10:30|2405|2399|2405|2399|2405|2399|2405|2399|1
1624363850000|2021-06-22 12:10:50|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1624363870000|2021-06-22 12:11:10|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1624363900000|2021-06-22 12:11:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624363910000|2021-06-22 12:11:50|2405.5|2399.5|2406.3|2400.3|2406.3|2400.3|2405.5|2399.5|3
1624363930000|2021-06-22 12:12:10|2406|2400|2406|2400|2406|2400|2406|2400|1
1624363940000|2021-06-22 12:12:20|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1624363950000|2021-06-22 12:12:30|2405.8|2399.8|2405.8|2399.8|2406|2400|2405.8|2399.8|3
1624363960000|2021-06-22 12:12:40|2406|2400|2406|2400|2406.3|2400.3|2406|2400|3
1624363990000|2021-06-22 12:13:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624364020000|2021-06-22 12:13:40|2405.5|2399.5|2404.8|2398.8|2405.5|2399.5|2404.5|2398.5|4
1624364030000|2021-06-22 12:13:50|2405|2399|2405.5|2399.5|2405.5|2399.5|2405|2399|3
1624364070000|2021-06-22 12:14:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624364100000|2021-06-22 12:15:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1624364120000|2021-06-22 12:15:20|2405.8|2399.8|2405|2399|2405.8|2399.8|2405|2399|3
1624364140000|2021-06-22 12:15:40|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1624364150000|2021-06-22 12:15:50|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624364160000|2021-06-22 12:16:00|2405.5|2399.5|2405|2399|2405.8|2399.8|2405|2399|4
1624364170000|2021-06-22 12:16:10|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1624364180000|2021-06-22 12:16:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1624364190000|2021-06-22 12:16:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624364200000|2021-06-22 12:16:40|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1624364220000|2021-06-22 12:17:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1624364270000|2021-06-22 12:17:50|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|3
1624364280000|2021-06-22 12:18:00|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1624364290000|2021-06-22 12:18:10|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|3
1624364300000|2021-06-22 12:18:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1624364320000|2021-06-22 12:18:40|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1624364340000|2021-06-22 12:19:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624364350000|2021-06-22 12:19:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1624364360000|2021-06-22 12:19:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1624364370000|2021-06-22 12:19:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624364390000|2021-06-22 12:19:50|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1624364490000|2021-06-22 12:21:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1624364500000|2021-06-22 12:21:40|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404|2398|4
1624364510000|2021-06-22 12:21:50|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624364550000|2021-06-22 12:22:30|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1624364570000|2021-06-22 12:22:50|2404.5|2398.5|2403.8|2397.8|2404.5|2398.5|2403.8|2397.8|2
1624364650000|2021-06-22 12:24:10|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1624364660000|2021-06-22 12:24:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1624364670000|2021-06-22 12:24:30|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|3
1624364680000|2021-06-22 12:24:40|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1624364710000|2021-06-22 12:25:10|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1624364720000|2021-06-22 12:25:20|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|3
1624364740000|2021-06-22 12:25:40|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1624364750000|2021-06-22 12:25:50|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1624364760000|2021-06-22 12:26:00|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|5
1624364780000|2021-06-22 12:26:20|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624364790000|2021-06-22 12:26:30|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|2
1624364820000|2021-06-22 12:27:00|2404|2398|2404|2398|2404|2398|2404|2398|1
1624364830000|2021-06-22 12:27:10|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1624364880000|2021-06-22 12:28:00|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1624364890000|2021-06-22 12:28:10|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1624364910000|2021-06-22 12:28:30|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1624364920000|2021-06-22 12:28:40|2403|2397|2403.8|2397.8|2403.8|2397.8|2403|2397|3
1624364940000|2021-06-22 12:29:00|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403|2397|4
1624364960000|2021-06-22 12:29:20|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|2
1624364970000|2021-06-22 12:29:30|2402.8|2396.8|2402.3|2396.3|2402.8|2396.8|2402.3|2396.3|2
1624364980000|2021-06-22 12:29:40|2402|2396|2399.5|2393.5|2402|2396|2398.6|2392.6|8
1624364990000|2021-06-22 12:29:50|2399.8|2393.8|2398.8|2392.8|2399.8|2393.8|2398.8|2392.8|5
1624365000000|2021-06-22 12:30:00|2398.3|2392.3|2399.5|2393.5|2399.5|2393.5|2398.3|2392.3|4
1624365020000|2021-06-22 12:30:20|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1624365030000|2021-06-22 12:30:30|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|3
1624365050000|2021-06-22 12:30:50|2400|2394|2400|2394|2400|2394|2400|2394|1
1624365060000|2021-06-22 12:31:00|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1624365070000|2021-06-22 12:31:10|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1624365080000|2021-06-22 12:31:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400|2394|3
1624365090000|2021-06-22 12:31:30|2400.8|2394.8|2400.3|2394.3|2401.3|2395.3|2400.3|2394.3|9
1624365100000|2021-06-22 12:31:40|2400.5|2394.5|2401|2395|2401|2395|2400.5|2394.5|3
1624365110000|2021-06-22 12:31:50|2400|2394|2400|2394|2400|2394|2399.8|2393.8|3
1624365120000|2021-06-22 12:32:00|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1624365150000|2021-06-22 12:32:30|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|3
1624365160000|2021-06-22 12:32:40|2399.5|2393.5|2401.3|2395.3|2401.3|2395.3|2399.5|2393.5|7
1624365180000|2021-06-22 12:33:00|2401.5|2395.5|2402|2396|2402|2396|2401.5|2395.5|3
1624365200000|2021-06-22 12:33:20|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1624365210000|2021-06-22 12:33:30|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624365220000|2021-06-22 12:33:40|2402|2396|2402.3|2396.3|2402.5|2396.5|2402|2396|4
1624365250000|2021-06-22 12:34:10|2402|2396|2400.8|2394.8|2402|2396|2400.8|2394.8|3
1624365280000|2021-06-22 12:34:40|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1624365320000|2021-06-22 12:35:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1624365330000|2021-06-22 12:35:30|2400|2394|2399.8|2393.8|2400|2394|2399.8|2393.8|2
1624365340000|2021-06-22 12:35:40|2399.3|2393.3|2399.8|2393.8|2399.8|2393.8|2399.3|2393.3|3
1624365350000|2021-06-22 12:35:50|2400|2394|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|3
1624365370000|2021-06-22 12:36:10|2400|2394|2400.8|2394.8|2400.8|2394.8|2400|2394|2
1624365380000|2021-06-22 12:36:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1624365390000|2021-06-22 12:36:30|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1624365400000|2021-06-22 12:36:40|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1624365410000|2021-06-22 12:36:50|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|3
1624365420000|2021-06-22 12:37:00|2401|2395|2400.3|2394.3|2401|2395|2400.3|2394.3|3
1624365460000|2021-06-22 12:37:40|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1624365480000|2021-06-22 12:38:00|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1624365490000|2021-06-22 12:38:10|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1624365500000|2021-06-22 12:38:20|2401.8|2395.8|2402.3|2396.3|2402.3|2396.3|2401.8|2395.8|3
1624365510000|2021-06-22 12:38:30|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1624365520000|2021-06-22 12:38:40|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2400.8|2394.8|2
1624365530000|2021-06-22 12:38:50|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1624365540000|2021-06-22 12:39:00|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1624365550000|2021-06-22 12:39:10|2401|2395|2401|2395|2401|2395|2400.8|2394.8|3
1624365590000|2021-06-22 12:39:50|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1624365610000|2021-06-22 12:40:10|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1624365630000|2021-06-22 12:40:30|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1624365640000|2021-06-22 12:40:40|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1624365650000|2021-06-22 12:40:50|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2399.8|2393.8|2
1624365660000|2021-06-22 12:41:00|2400|2394|2400|2394|2400|2394|2400|2394|1
1624365680000|2021-06-22 12:41:20|2399.8|2393.8|2399.8|2393.8|2400|2394|2399.8|2393.8|3
1624365690000|2021-06-22 12:41:30|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|4
1624365700000|2021-06-22 12:41:40|2399.3|2393.3|2400.8|2394.8|2400.8|2394.8|2399.3|2393.3|6
1624365780000|2021-06-22 12:43:00|2401|2395|2401.8|2395.8|2402|2396|2400.8|2394.8|5
1624365790000|2021-06-22 12:43:10|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.3|2395.3|4
1624365820000|2021-06-22 12:43:40|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1624365830000|2021-06-22 12:43:50|2402|2396|2402|2396|2402|2396|2402|2396|1
1624365840000|2021-06-22 12:44:00|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624365860000|2021-06-22 12:44:20|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1624365870000|2021-06-22 12:44:30|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624365880000|2021-06-22 12:44:40|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1624365910000|2021-06-22 12:45:10|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1624365920000|2021-06-22 12:45:20|2402|2396|2402.3|2396.3|2402.3|2396.3|2401.8|2395.8|3
1624365930000|2021-06-22 12:45:30|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1624365960000|2021-06-22 12:46:00|2402|2396|2401|2395|2402|2396|2401|2395|4
1624365970000|2021-06-22 12:46:10|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|2
1624366000000|2021-06-22 12:46:40|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1624366020000|2021-06-22 12:47:00|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1624366030000|2021-06-22 12:47:10|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1624366050000|2021-06-22 12:47:30|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1624366070000|2021-06-22 12:47:50|2401.5|2395.5|2401.8|2395.8|2402|2396|2401.5|2395.5|3
1624366080000|2021-06-22 12:48:00|2402|2396|2402.5|2396.5|2402.5|2396.5|2402|2396|5
1624366090000|2021-06-22 12:48:10|2402.3|2396.3|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|3
1624366100000|2021-06-22 12:48:20|2402|2396|2402|2396|2402|2396|2402|2396|1
1624366150000|2021-06-22 12:49:10|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1624366170000|2021-06-22 12:49:30|2402|2396|2401.8|2395.8|2402|2396|2401.8|2395.8|2
1624366180000|2021-06-22 12:49:40|2401.5|2395.5|2401|2395|2401.5|2395.5|2401|2395|2
1624366200000|2021-06-22 12:50:00|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1624366210000|2021-06-22 12:50:10|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1624366220000|2021-06-22 12:50:20|2401.8|2395.8|2402.5|2396.5|2402.5|2396.5|2401.8|2395.8|2
1624366240000|2021-06-22 12:50:40|2402.3|2396.3|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|2
1624366260000|2021-06-22 12:51:00|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401|2395|3
1624366270000|2021-06-22 12:51:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1624366290000|2021-06-22 12:51:30|2402|2396|2402|2396|2402|2396|2402|2396|1
1624366300000|2021-06-22 12:51:40|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.3|2395.3|4
1624366310000|2021-06-22 12:51:50|2401.8|2395.8|2402.3|2396.3|2402.3|2396.3|2401.8|2395.8|2
1624366320000|2021-06-22 12:52:00|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1624366330000|2021-06-22 12:52:10|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1624366360000|2021-06-22 12:52:40|2402.5|2396.5|2403|2397|2403|2397|2402.3|2396.3|3
1624366370000|2021-06-22 12:52:50|2403.3|2397.3|2402.8|2396.8|2403.3|2397.3|2402.8|2396.8|3
1624366380000|2021-06-22 12:53:00|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1624366390000|2021-06-22 12:53:10|2402|2396|2402|2396|2402.3|2396.3|2402|2396|3
1624366400000|2021-06-22 12:53:20|2402.3|2396.3|2404|2398|2404|2398|2402.3|2396.3|4
1624366410000|2021-06-22 12:53:30|2403.5|2397.5|2402.8|2396.8|2403.5|2397.5|2402.8|2396.8|3
1624366420000|2021-06-22 12:53:40|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1624366460000|2021-06-22 12:54:20|2402|2396|2402|2396|2402|2396|2402|2396|1
1624366470000|2021-06-22 12:54:30|2401.8|2395.8|2400.3|2394.3|2401.8|2395.8|2400.3|2394.3|4
1624366480000|2021-06-22 12:54:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1624366500000|2021-06-22 12:55:00|2401|2395|2401|2395|2401|2395|2401|2395|1
1624366510000|2021-06-22 12:55:10|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401|2395|4
1624366520000|2021-06-22 12:55:20|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1624366530000|2021-06-22 12:55:30|2402.5|2396.5|2403|2397|2403|2397|2402.5|2396.5|2
1624366540000|2021-06-22 12:55:40|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1624366570000|2021-06-22 12:56:10|2402.5|2396.5|2403.5|2397.5|2403.5|2397.5|2402.5|2396.5|4
1624366630000|2021-06-22 12:57:10|2403|2397|2403.3|2397.3|2403.3|2397.3|2403|2397|2
1624366650000|2021-06-22 12:57:30|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1624366680000|2021-06-22 12:58:00|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1624366700000|2021-06-22 12:58:20|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1624366740000|2021-06-22 12:59:00|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1624366760000|2021-06-22 12:59:20|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1624366780000|2021-06-22 12:59:40|2403.8|2397.8|2404|2398|2404|2398|2403.8|2397.8|2
1624366790000|2021-06-22 12:59:50|2404.3|2398.3|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|3
1624366800000|2021-06-22 13:00:00|2403.8|2397.8|2406.3|2400.3|2406.5|2400.5|2402.8|2396.8|18
1624366810000|2021-06-22 13:00:10|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2403.3|2397.3|12
1624366820000|2021-06-22 13:00:20|2405.5|2399.5|2404.3|2398.3|2405.5|2399.5|2404.3|2398.3|3
1624366830000|2021-06-22 13:00:30|2404.5|2398.5|2404.5|2398.5|2405.3|2399.3|2404.5|2398.5|6
1624366840000|2021-06-22 13:00:40|2404.8|2398.8|2405.5|2399.5|2405.8|2399.8|2404.8|2398.8|5
1624366850000|2021-06-22 13:00:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|5
1624366860000|2021-06-22 13:01:00|2405.8|2399.8|2406.5|2400.5|2406.5|2400.5|2405.8|2399.8|7
1624366870000|2021-06-22 13:01:10|2406.8|2400.8|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|3
1624366880000|2021-06-22 13:01:20|2407.5|2401.5|2408.5|2402.5|2408.5|2402.5|2407.5|2401.5|3
1624366890000|2021-06-22 13:01:30|2408.8|2402.8|2410|2404|2410|2404|2408.8|2402.8|5
1624366900000|2021-06-22 13:01:40|2409.8|2403.8|2410.3|2404.3|2410.3|2404.3|2407|2401|16
1624366910000|2021-06-22 13:01:50|2410|2404|2410.5|2404.5|2410.8|2404.8|2410|2404|7
1624366920000|2021-06-22 13:02:00|2410.3|2404.3|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|7
1624366930000|2021-06-22 13:02:10|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1624366940000|2021-06-22 13:02:20|2411.8|2405.8|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|3
1624366950000|2021-06-22 13:02:30|2412|2406|2411.3|2405.3|2412|2406|2411|2405|3
1624366960000|2021-06-22 13:02:40|2411.5|2405.5|2409.8|2403.8|2411.5|2405.5|2409.3|2403.3|12
1624366970000|2021-06-22 13:02:50|2409.3|2403.3|2409.5|2403.5|2410|2404|2409.3|2403.3|8
1624366980000|2021-06-22 13:03:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|5
1624366990000|2021-06-22 13:03:10|2408|2402|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|7
1624367000000|2021-06-22 13:03:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1624367010000|2021-06-22 13:03:30|2408.3|2402.3|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|8
1624367020000|2021-06-22 13:03:40|2409.3|2403.3|2410|2404|2410|2404|2409.3|2403.3|4
1624367040000|2021-06-22 13:04:00|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|6
1624367050000|2021-06-22 13:04:10|2411|2405|2410.5|2404.5|2411|2405|2410.3|2404.3|5
1624367060000|2021-06-22 13:04:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1624367070000|2021-06-22 13:04:30|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|3
1624367080000|2021-06-22 13:04:40|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411|2405|4
1624367090000|2021-06-22 13:04:50|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1624367100000|2021-06-22 13:05:00|2412|2406|2412|2406|2412|2406|2412|2406|1
1624367110000|2021-06-22 13:05:10|2412.3|2406.3|2412.3|2406.3|2412.5|2406.5|2412|2406|4
1624367120000|2021-06-22 13:05:20|2412.5|2406.5|2412.3|2406.3|2412.8|2406.8|2412|2406|4
1624367150000|2021-06-22 13:05:50|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1624367160000|2021-06-22 13:06:00|2412.5|2406.5|2411.8|2405.8|2412.5|2406.5|2411.8|2405.8|3
1624367170000|2021-06-22 13:06:10|2412|2406|2412.3|2406.3|2412.3|2406.3|2411.3|2405.3|4
1624367180000|2021-06-22 13:06:20|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624367190000|2021-06-22 13:06:30|2412|2406|2411.8|2405.8|2412|2406|2411.5|2405.5|4
1624367200000|2021-06-22 13:06:40|2412|2406|2412.3|2406.3|2412.5|2406.5|2412|2406|5
1624367210000|2021-06-22 13:06:50|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|4
1624367220000|2021-06-22 13:07:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|3
1624367230000|2021-06-22 13:07:10|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1624367240000|2021-06-22 13:07:20|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624367270000|2021-06-22 13:07:50|2412.3|2406.3|2412.5|2406.5|2412.8|2406.8|2412.3|2406.3|4
1624367280000|2021-06-22 13:08:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412|2406|3
1624367290000|2021-06-22 13:08:10|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1624367300000|2021-06-22 13:08:20|2413|2407|2414|2408|2414|2408|2412.8|2406.8|7
1624367310000|2021-06-22 13:08:30|2414.3|2408.3|2413.5|2407.5|2414.8|2408.8|2413.5|2407.5|6
1624367320000|2021-06-22 13:08:40|2413.8|2407.8|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|2
1624367330000|2021-06-22 13:08:50|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624367340000|2021-06-22 13:09:00|2414.5|2408.5|2415.3|2409.3|2415.5|2409.5|2414.5|2408.5|6
1624367360000|2021-06-22 13:09:20|2415|2409|2414.3|2408.3|2415.3|2409.3|2413.8|2407.8|6
1624367370000|2021-06-22 13:09:30|2414.5|2408.5|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|8
1624367380000|2021-06-22 13:09:40|2414.5|2408.5|2414.8|2408.8|2415|2409|2414.5|2408.5|4
1624367390000|2021-06-22 13:09:50|2415|2409|2415.5|2409.5|2415.5|2409.5|2414.8|2408.8|8
1624367410000|2021-06-22 13:10:10|2415.3|2409.3|2416.3|2410.3|2416.5|2410.5|2415.3|2409.3|6
1624367420000|2021-06-22 13:10:20|2416|2410|2417|2411|2417|2411|2416|2410|5
1624367430000|2021-06-22 13:10:30|2416.8|2410.8|2417.5|2411.5|2417.5|2411.5|2416.8|2410.8|3
1624367440000|2021-06-22 13:10:40|2417.3|2411.3|2416.5|2410.5|2417.3|2411.3|2416.5|2410.5|6
1624367450000|2021-06-22 13:10:50|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|3
1624367470000|2021-06-22 13:11:10|2417|2411|2417.5|2411.5|2417.5|2411.5|2417|2411|5
1624367480000|2021-06-22 13:11:20|2417.8|2411.8|2418.3|2412.3|2418.3|2412.3|2417.8|2411.8|5
1624367490000|2021-06-22 13:11:30|2419|2413|2418|2412|2419|2413|2418|2412|6
1624367500000|2021-06-22 13:11:40|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.3|2411.3|6
1624367510000|2021-06-22 13:11:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624367520000|2021-06-22 13:12:00|2417.3|2411.3|2418|2412|2418|2412|2417.3|2411.3|6
1624367530000|2021-06-22 13:12:10|2417.8|2411.8|2418.8|2412.8|2418.8|2412.8|2417.8|2411.8|5
1624367540000|2021-06-22 13:12:20|2418.5|2412.5|2417.3|2411.3|2418.5|2412.5|2417|2411|7
1624367550000|2021-06-22 13:12:30|2417|2411|2417.5|2411.5|2417.5|2411.5|2417|2411|3
1624367560000|2021-06-22 13:12:40|2418|2412|2418.5|2412.5|2418.8|2412.8|2417.8|2411.8|7
1624367570000|2021-06-22 13:12:50|2418.3|2412.3|2418.8|2412.8|2419|2413|2418.3|2412.3|8
1624367580000|2021-06-22 13:13:00|2419|2413|2419|2413|2419.3|2413.3|2419|2413|5
1624367590000|2021-06-22 13:13:10|2418.8|2412.8|2419.8|2413.8|2419.8|2413.8|2418.8|2412.8|4
1624367600000|2021-06-22 13:13:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624367610000|2021-06-22 13:13:30|2419.8|2413.8|2420.8|2414.8|2420.8|2414.8|2419.8|2413.8|4
1624367620000|2021-06-22 13:13:40|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624367630000|2021-06-22 13:13:50|2421|2415|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|4
1624367640000|2021-06-22 13:14:00|2421|2415|2421|2415|2421|2415|2419.8|2413.8|10
1624367660000|2021-06-22 13:14:20|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|3
1624367670000|2021-06-22 13:14:30|2420.3|2414.3|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|6
1624367680000|2021-06-22 13:14:40|2420|2414|2420.5|2414.5|2420.8|2414.8|2420|2414|5
1624367690000|2021-06-22 13:14:50|2420.8|2414.8|2421|2415|2421|2415|2420.5|2414.5|6
1624367700000|2021-06-22 13:15:00|2420.5|2414.5|2420|2414|2420.5|2414.5|2420|2414|5
1624367710000|2021-06-22 13:15:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624367720000|2021-06-22 13:15:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624367750000|2021-06-22 13:15:50|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419|2413|3
1624367760000|2021-06-22 13:16:00|2419.5|2413.5|2420|2414|2420|2414|2419.5|2413.5|5
1624367770000|2021-06-22 13:16:10|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|4
1624367780000|2021-06-22 13:16:20|2420|2414|2420|2414|2420.5|2414.5|2419.5|2413.5|7
1624367790000|2021-06-22 13:16:30|2419.8|2413.8|2419.8|2413.8|2420|2414|2419.8|2413.8|3
1624367800000|2021-06-22 13:16:40|2420|2414|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|4
1624367810000|2021-06-22 13:16:50|2420.5|2414.5|2420|2414|2420.5|2414.5|2420|2414|3
1624367820000|2021-06-22 13:17:00|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|3
1624367830000|2021-06-22 13:17:10|2420.5|2414.5|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|4
1624367840000|2021-06-22 13:17:20|2420.5|2414.5|2420|2414|2420.8|2414.8|2419.8|2413.8|5
1624367850000|2021-06-22 13:17:30|2419.8|2413.8|2419.5|2413.5|2420|2414|2419.5|2413.5|4
1624367870000|2021-06-22 13:17:50|2419.8|2413.8|2420.5|2414.5|2420.5|2414.5|2419.8|2413.8|4
1624367880000|2021-06-22 13:18:00|2420.8|2414.8|2420.3|2414.3|2421|2415|2420|2414|4
1624367890000|2021-06-22 13:18:10|2420|2414|2420.8|2414.8|2420.8|2414.8|2420|2414|3
1624367900000|2021-06-22 13:18:20|2421|2415|2421|2415|2421|2415|2420.8|2414.8|3
1624367910000|2021-06-22 13:18:30|2421.3|2415.3|2420.5|2414.5|2421.3|2415.3|2420.5|2414.5|3
1624367920000|2021-06-22 13:18:40|2420.3|2414.3|2419.5|2413.5|2420.3|2414.3|2419.5|2413.5|2
1624367930000|2021-06-22 13:18:50|2419.3|2413.3|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|6
1624367950000|2021-06-22 13:19:10|2419.3|2413.3|2420.5|2414.5|2420.5|2414.5|2419.3|2413.3|4
1624367960000|2021-06-22 13:19:20|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|4
1624367970000|2021-06-22 13:19:30|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624367980000|2021-06-22 13:19:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624368000000|2021-06-22 13:20:00|2421.3|2415.3|2421|2415|2421.5|2415.5|2421|2415|4
1624368010000|2021-06-22 13:20:10|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1624368020000|2021-06-22 13:20:20|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|3
1624368030000|2021-06-22 13:20:30|2421|2415|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|3
1624368040000|2021-06-22 13:20:40|2420.5|2414.5|2420.8|2414.8|2421|2415|2420.5|2414.5|4
1624368050000|2021-06-22 13:20:50|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|3
1624368060000|2021-06-22 13:21:00|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420|2414|6
1624368070000|2021-06-22 13:21:10|2420.8|2414.8|2420|2414|2421|2415|2419.8|2413.8|11
1624368090000|2021-06-22 13:21:30|2419.8|2413.8|2419|2413|2419.8|2413.8|2419|2413|3
1624368100000|2021-06-22 13:21:40|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|4
1624368110000|2021-06-22 13:21:50|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1624368120000|2021-06-22 13:22:00|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|4
1624368130000|2021-06-22 13:22:10|2418.3|2412.3|2418|2412|2418.3|2412.3|2418|2412|8
1624368140000|2021-06-22 13:22:20|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|2
1624368150000|2021-06-22 13:22:30|2418.5|2412.5|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|5
1624368160000|2021-06-22 13:22:40|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1624368170000|2021-06-22 13:22:50|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418|2412|4
1624368180000|2021-06-22 13:23:00|2418|2412|2419|2413|2419|2413|2418|2412|10
1624368190000|2021-06-22 13:23:10|2419.3|2413.3|2419|2413|2419.3|2413.3|2418.8|2412.8|6
1624368200000|2021-06-22 13:23:20|2418.8|2412.8|2417.5|2411.5|2418.8|2412.8|2417|2411|7
1624368210000|2021-06-22 13:23:30|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1624368220000|2021-06-22 13:23:40|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1624368230000|2021-06-22 13:23:50|2417|2411|2417|2411|2417|2411|2417|2411|1
1624368240000|2021-06-22 13:24:00|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|4
1624368270000|2021-06-22 13:24:30|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624368290000|2021-06-22 13:24:50|2417|2411|2416.5|2410.5|2417|2411|2416.5|2410.5|3
1624368310000|2021-06-22 13:25:10|2416.8|2410.8|2417|2411|2417|2411|2416.8|2410.8|2
1624368320000|2021-06-22 13:25:20|2417.3|2411.3|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|3
1624368360000|2021-06-22 13:26:00|2417|2411|2416.8|2410.8|2417|2411|2416.5|2410.5|4
1624368370000|2021-06-22 13:26:10|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1624368380000|2021-06-22 13:26:20|2416.3|2410.3|2416.5|2410.5|2416.8|2410.8|2416.3|2410.3|4
1624368390000|2021-06-22 13:26:30|2416.3|2410.3|2416|2410|2416.3|2410.3|2415.8|2409.8|5
1624368410000|2021-06-22 13:26:50|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415|2409|6
1624368420000|2021-06-22 13:27:00|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1624368430000|2021-06-22 13:27:10|2415.8|2409.8|2416.8|2410.8|2416.8|2410.8|2415.8|2409.8|5
1624368460000|2021-06-22 13:27:40|2417|2411|2417|2411|2417|2411|2417|2411|1
1624368490000|2021-06-22 13:28:10|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624368530000|2021-06-22 13:28:50|2417|2411|2417|2411|2417|2411|2417|2411|1
1624368550000|2021-06-22 13:29:10|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|3
1624368570000|2021-06-22 13:29:30|2417|2411|2417.5|2411.5|2418|2412|2417|2411|6
1624368580000|2021-06-22 13:29:40|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624368590000|2021-06-22 13:29:50|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1624368600000|2021-06-22 13:30:00|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1624368610000|2021-06-22 13:30:10|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1624368620000|2021-06-22 13:30:20|2417|2411|2417.5|2411.5|2417.5|2411.5|2417|2411|3
1624368630000|2021-06-22 13:30:30|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|3
1624368640000|2021-06-22 13:30:40|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624368650000|2021-06-22 13:30:50|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2415.5|2409.5|6
1624368660000|2021-06-22 13:31:00|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1624368680000|2021-06-22 13:31:20|2416|2410|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|4
1624368690000|2021-06-22 13:31:30|2416|2410|2414.3|2408.3|2416|2410|2414.3|2408.3|6
1624368700000|2021-06-22 13:31:40|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624368710000|2021-06-22 13:31:50|2414.8|2408.8|2415.5|2409.5|2415.5|2409.5|2414.8|2408.8|4
1624368730000|2021-06-22 13:32:10|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1624368750000|2021-06-22 13:32:30|2415.3|2409.3|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|5
1624368770000|2021-06-22 13:32:50|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|3
1624368780000|2021-06-22 13:33:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624368790000|2021-06-22 13:33:10|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1624368830000|2021-06-22 13:33:50|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|3
1624368850000|2021-06-22 13:34:10|2413.5|2407.5|2413|2407|2413.5|2407.5|2412.3|2406.3|6
1624368860000|2021-06-22 13:34:20|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1624368870000|2021-06-22 13:34:30|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|3
1624368890000|2021-06-22 13:34:50|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1624368900000|2021-06-22 13:35:00|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624368910000|2021-06-22 13:35:10|2412.8|2406.8|2411.8|2405.8|2412.8|2406.8|2411.8|2405.8|4
1624368960000|2021-06-22 13:36:00|2411.5|2405.5|2411|2405|2411.5|2405.5|2411|2405|2
1624368970000|2021-06-22 13:36:10|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|3
1624368980000|2021-06-22 13:36:20|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1624368990000|2021-06-22 13:36:30|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1624369000000|2021-06-22 13:36:40|2412.3|2406.3|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|5
1624369020000|2021-06-22 13:37:00|2412.5|2406.5|2413.8|2407.8|2413.8|2407.8|2412.3|2406.3|7
1624369030000|2021-06-22 13:37:10|2413.3|2407.3|2412.3|2406.3|2413.3|2407.3|2412.3|2406.3|5
1624369050000|2021-06-22 13:37:30|2412|2406|2411.5|2405.5|2412|2406|2411.5|2405.5|5
1624369060000|2021-06-22 13:37:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|3
1624369070000|2021-06-22 13:37:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624369080000|2021-06-22 13:38:00|2411.3|2405.3|2409.8|2403.8|2411.3|2405.3|2409.5|2403.5|5
1624369090000|2021-06-22 13:38:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1624369110000|2021-06-22 13:38:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|3
1624369130000|2021-06-22 13:38:50|2410.3|2404.3|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|3
1624369140000|2021-06-22 13:39:00|2411.8|2405.8|2411.3|2405.3|2412.3|2406.3|2411.3|2405.3|4
1624369150000|2021-06-22 13:39:10|2411.8|2405.8|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|4
1624369160000|2021-06-22 13:39:20|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1624369170000|2021-06-22 13:39:30|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624369190000|2021-06-22 13:39:50|2411.5|2405.5|2412.8|2406.8|2413|2407|2411.5|2405.5|7
1624369210000|2021-06-22 13:40:10|2413|2407|2413.5|2407.5|2413.8|2407.8|2413|2407|6
1624369220000|2021-06-22 13:40:20|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.5|2407.5|4
1624369230000|2021-06-22 13:40:30|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1624369240000|2021-06-22 13:40:40|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1624369250000|2021-06-22 13:40:50|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1624369260000|2021-06-22 13:41:00|2414|2408|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|4
1624369280000|2021-06-22 13:41:20|2414|2408|2414|2408|2414|2408|2414|2408|1
1624369290000|2021-06-22 13:41:30|2413.8|2407.8|2414.5|2408.5|2414.5|2408.5|2413.8|2407.8|2
1624369300000|2021-06-22 13:41:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624369310000|2021-06-22 13:41:50|2414|2408|2414|2408|2414|2408|2414|2408|1
1624369320000|2021-06-22 13:42:00|2414.3|2408.3|2414|2408|2414.3|2408.3|2413.8|2407.8|5
1624369330000|2021-06-22 13:42:10|2414.3|2408.3|2414.8|2408.8|2415|2409|2414.3|2408.3|4
1624369340000|2021-06-22 13:42:20|2415.3|2409.3|2415.5|2409.5|2415.8|2409.8|2415.3|2409.3|4
1624369350000|2021-06-22 13:42:30|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|3
1624369370000|2021-06-22 13:42:50|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624369380000|2021-06-22 13:43:00|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1624369400000|2021-06-22 13:43:20|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1624369410000|2021-06-22 13:43:30|2416|2410|2417.8|2411.8|2418|2412|2416|2410|5
1624369440000|2021-06-22 13:44:00|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624369450000|2021-06-22 13:44:10|2417.8|2411.8|2417.5|2411.5|2418.3|2412.3|2417.5|2411.5|4
1624369460000|2021-06-22 13:44:20|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624369480000|2021-06-22 13:44:40|2417.5|2411.5|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|3
1624369490000|2021-06-22 13:44:50|2417.8|2411.8|2418|2412|2418.3|2412.3|2417.8|2411.8|3
1624369500000|2021-06-22 13:45:00|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|3
1624369510000|2021-06-22 13:45:10|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419|2413|5
1624369520000|2021-06-22 13:45:20|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624369530000|2021-06-22 13:45:30|2419|2413|2419.5|2413.5|2419.8|2413.8|2419|2413|4
1624369540000|2021-06-22 13:45:40|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2418.5|2412.5|4
1624369560000|2021-06-22 13:46:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624369570000|2021-06-22 13:46:10|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624369580000|2021-06-22 13:46:20|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|3
1624369590000|2021-06-22 13:46:30|2418|2412|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|3
1624369600000|2021-06-22 13:46:40|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624369610000|2021-06-22 13:46:50|2417.3|2411.3|2417.8|2411.8|2417.8|2411.8|2417.3|2411.3|4
1624369620000|2021-06-22 13:47:00|2417.5|2411.5|2416.8|2410.8|2417.5|2411.5|2416.8|2410.8|4
1624369630000|2021-06-22 13:47:10|2417|2411|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|4
1624369640000|2021-06-22 13:47:20|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|4
1624369660000|2021-06-22 13:47:40|2416.5|2410.5|2415|2409|2416.5|2410.5|2414.8|2408.8|6
1624369670000|2021-06-22 13:47:50|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624369680000|2021-06-22 13:48:00|2414.3|2408.3|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|4
1624369690000|2021-06-22 13:48:10|2414|2408|2414|2408|2414|2408|2413.5|2407.5|5
1624369700000|2021-06-22 13:48:20|2413.8|2407.8|2415.8|2409.8|2415.8|2409.8|2413.8|2407.8|5
1624369740000|2021-06-22 13:49:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624369750000|2021-06-22 13:49:10|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624369760000|2021-06-22 13:49:20|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|4
1624369770000|2021-06-22 13:49:30|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|3
1624369780000|2021-06-22 13:49:40|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624369790000|2021-06-22 13:49:50|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|3
1624369800000|2021-06-22 13:50:00|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1624369810000|2021-06-22 13:50:10|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624369830000|2021-06-22 13:50:30|2418.3|2412.3|2418|2412|2418.3|2412.3|2418|2412|2
1624369860000|2021-06-22 13:51:00|2417.8|2411.8|2415.8|2409.8|2417.8|2411.8|2415.8|2409.8|7
1624369880000|2021-06-22 13:51:20|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624369890000|2021-06-22 13:51:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624369900000|2021-06-22 13:51:40|2415.5|2409.5|2416.3|2410.3|2416.3|2410.3|2415.5|2409.5|6
1624369910000|2021-06-22 13:51:50|2415.8|2409.8|2415|2409|2415.8|2409.8|2415|2409|3
1624369920000|2021-06-22 13:52:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1624369930000|2021-06-22 13:52:10|2415.5|2409.5|2416|2410|2416|2410|2415.5|2409.5|3
1624369940000|2021-06-22 13:52:20|2415.8|2409.8|2416.5|2410.5|2416.5|2410.5|2415.8|2409.8|2
1624369950000|2021-06-22 13:52:30|2416|2410|2416.3|2410.3|2416.5|2410.5|2416|2410|4
1624369960000|2021-06-22 13:52:40|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|3
1624369980000|2021-06-22 13:53:00|2415|2409|2415|2409|2415|2409|2415|2409|1
1624370010000|2021-06-22 13:53:30|2415.3|2409.3|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|3
1624370020000|2021-06-22 13:53:40|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1624370030000|2021-06-22 13:53:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1624370040000|2021-06-22 13:54:00|2415.8|2409.8|2416|2410|2416.3|2410.3|2415.8|2409.8|4
1624370050000|2021-06-22 13:54:10|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|3
1624370060000|2021-06-22 13:54:20|2416|2410|2416|2410|2416|2410|2416|2410|1
1624370080000|2021-06-22 13:54:40|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1624370090000|2021-06-22 13:54:50|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1624370110000|2021-06-22 13:55:10|2416.3|2410.3|2415.3|2409.3|2416.3|2410.3|2415.3|2409.3|5
1624370120000|2021-06-22 13:55:20|2415.5|2409.5|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|6
1624370130000|2021-06-22 13:55:30|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624370140000|2021-06-22 13:55:40|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1624370150000|2021-06-22 13:55:50|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624370160000|2021-06-22 13:56:00|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1624370170000|2021-06-22 13:56:10|2414|2408|2414|2408|2414|2408|2414|2408|1
1624370180000|2021-06-22 13:56:20|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624370200000|2021-06-22 13:56:40|2414.8|2408.8|2415|2409|2415.3|2409.3|2414.8|2408.8|4
1624370210000|2021-06-22 13:56:50|2414.8|2408.8|2413.8|2407.8|2414.8|2408.8|2413.8|2407.8|2
1624370220000|2021-06-22 13:57:00|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1624370240000|2021-06-22 13:57:20|2413.8|2407.8|2412.8|2406.8|2413.8|2407.8|2412.5|2406.5|6
1624370250000|2021-06-22 13:57:30|2412.5|2406.5|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|3
1624370260000|2021-06-22 13:57:40|2412.8|2406.8|2412.3|2406.3|2412.8|2406.8|2411.8|2405.8|5
1624370270000|2021-06-22 13:57:50|2412|2406|2412|2406|2412|2406|2412|2406|1
1624370290000|2021-06-22 13:58:10|2411.8|2405.8|2412.3|2406.3|2412.3|2406.3|2411|2405|4
1624370310000|2021-06-22 13:58:30|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1624370320000|2021-06-22 13:58:40|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1624370330000|2021-06-22 13:58:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624370340000|2021-06-22 13:59:00|2412.3|2406.3|2412|2406|2412.3|2406.3|2411.5|2405.5|6
1624370360000|2021-06-22 13:59:20|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624370370000|2021-06-22 13:59:30|2410.3|2404.3|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|3
1624370380000|2021-06-22 13:59:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1624370390000|2021-06-22 13:59:50|2411.5|2405.5|2412|2406|2412|2406|2411.5|2405.5|3
1624370400000|2021-06-22 14:00:00|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412|2406|5
1624370410000|2021-06-22 14:00:10|2412.5|2406.5|2414.3|2408.3|2414.8|2408.8|2412.5|2406.5|6
1624370420000|2021-06-22 14:00:20|2414|2408|2413.3|2407.3|2414.5|2408.5|2413.3|2407.3|4
1624370430000|2021-06-22 14:00:30|2413.5|2407.5|2414|2408|2414|2408|2413.5|2407.5|3
1624370440000|2021-06-22 14:00:40|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1624370450000|2021-06-22 14:00:50|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1624370460000|2021-06-22 14:01:00|2413|2407|2414.3|2408.3|2414.3|2408.3|2413|2407|3
1624370480000|2021-06-22 14:01:20|2414.5|2408.5|2412.8|2406.8|2414.5|2408.5|2412.8|2406.8|2
1624370500000|2021-06-22 14:01:40|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1624370510000|2021-06-22 14:01:50|2412.5|2406.5|2413|2407|2413|2407|2412.5|2406.5|2
1624370530000|2021-06-22 14:02:10|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1624370560000|2021-06-22 14:02:40|2413.3|2407.3|2414|2408|2414.3|2408.3|2413.3|2407.3|5
1624370570000|2021-06-22 14:02:50|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624370580000|2021-06-22 14:03:00|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624370590000|2021-06-22 14:03:10|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|3
1624370620000|2021-06-22 14:03:40|2415|2409|2415|2409|2415|2409|2415|2409|1
1624370640000|2021-06-22 14:04:00|2415.3|2409.3|2414.3|2408.3|2415.3|2409.3|2413.8|2407.8|5
1624370650000|2021-06-22 14:04:10|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1624370700000|2021-06-22 14:05:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1624370710000|2021-06-22 14:05:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624370740000|2021-06-22 14:05:40|2414|2408|2413.3|2407.3|2414.3|2408.3|2413.3|2407.3|4
1624370750000|2021-06-22 14:05:50|2413|2407|2413.5|2407.5|2413.5|2407.5|2412.5|2406.5|5
1624370760000|2021-06-22 14:06:00|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1624370770000|2021-06-22 14:06:10|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1624370780000|2021-06-22 14:06:20|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|2
1624370790000|2021-06-22 14:06:30|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1624370800000|2021-06-22 14:06:40|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1624370810000|2021-06-22 14:06:50|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1624370820000|2021-06-22 14:07:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1624370830000|2021-06-22 14:07:10|2413.5|2407.5|2414|2408|2414|2408|2413.5|2407.5|5
1624370840000|2021-06-22 14:07:20|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1624370850000|2021-06-22 14:07:30|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|5
1624370860000|2021-06-22 14:07:40|2413.5|2407.5|2414|2408|2414|2408|2413.5|2407.5|3
1624370880000|2021-06-22 14:08:00|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1624370890000|2021-06-22 14:08:10|2413.8|2407.8|2413.8|2407.8|2414|2408|2413.8|2407.8|7
1624370900000|2021-06-22 14:08:20|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|8
1624370910000|2021-06-22 14:08:30|2413.5|2407.5|2413|2407|2413.5|2407.5|2413|2407|4
1624370920000|2021-06-22 14:08:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1624370930000|2021-06-22 14:08:50|2412.3|2406.3|2411.5|2405.5|2412.3|2406.3|2411.5|2405.5|5
1624370940000|2021-06-22 14:09:00|2411.8|2405.8|2412|2406|2412.3|2406.3|2411.8|2405.8|5
1624370950000|2021-06-22 14:09:10|2412.3|2406.3|2413|2407|2413|2407|2412.3|2406.3|3
1624370960000|2021-06-22 14:09:20|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|3
1624370970000|2021-06-22 14:09:30|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|2
1624370990000|2021-06-22 14:09:50|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624371000000|2021-06-22 14:10:00|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624371010000|2021-06-22 14:10:10|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624371020000|2021-06-22 14:10:20|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1624371050000|2021-06-22 14:10:50|2414.5|2408.5|2414.5|2408.5|2415|2409|2414.5|2408.5|4
1624371060000|2021-06-22 14:11:00|2414.8|2408.8|2415|2409|2415.3|2409.3|2414.5|2408.5|8
1624371070000|2021-06-22 14:11:10|2414.8|2408.8|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|4
1624371090000|2021-06-22 14:11:30|2415|2409|2415.5|2409.5|2415.5|2409.5|2415|2409|3
1624371100000|2021-06-22 14:11:40|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.3|2409.3|4
1624371110000|2021-06-22 14:11:50|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1624371120000|2021-06-22 14:12:00|2415.8|2409.8|2416.3|2410.3|2416.8|2410.8|2415.8|2409.8|5
1624371130000|2021-06-22 14:12:10|2416.5|2410.5|2417.8|2411.8|2417.8|2411.8|2416.5|2410.5|3
1624371140000|2021-06-22 14:12:20|2418|2412|2417|2411|2418|2412|2416.8|2410.8|6
1624371150000|2021-06-22 14:12:30|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.5|2410.5|5
1624371160000|2021-06-22 14:12:40|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624371170000|2021-06-22 14:12:50|2417|2411|2417|2411|2417|2411|2417|2411|1
1624371180000|2021-06-22 14:13:00|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|2
1624371190000|2021-06-22 14:13:10|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624371240000|2021-06-22 14:14:00|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|2
1624371260000|2021-06-22 14:14:20|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624371290000|2021-06-22 14:14:50|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1624371300000|2021-06-22 14:15:00|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|3
1624371310000|2021-06-22 14:15:10|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1624371320000|2021-06-22 14:15:20|2416.3|2410.3|2416.5|2410.5|2416.5|2410.5|2416.3|2410.3|2
1624371330000|2021-06-22 14:15:30|2416|2410|2416|2410|2416|2410|2416|2410|1
1624371360000|2021-06-22 14:16:00|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|2
1624371370000|2021-06-22 14:16:10|2415|2409|2414|2408|2415|2409|2414|2408|3
1624371380000|2021-06-22 14:16:20|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1624371390000|2021-06-22 14:16:30|2414.8|2408.8|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|2
1624371400000|2021-06-22 14:16:40|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624371410000|2021-06-22 14:16:50|2415.8|2409.8|2416|2410|2416.3|2410.3|2415.8|2409.8|3
1624371420000|2021-06-22 14:17:00|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|4
1624371440000|2021-06-22 14:17:20|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1624371450000|2021-06-22 14:17:30|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|4
1624371460000|2021-06-22 14:17:40|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624371470000|2021-06-22 14:17:50|2417|2411|2416|2410|2417|2411|2416|2410|3
1624371480000|2021-06-22 14:18:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624371490000|2021-06-22 14:18:10|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624371500000|2021-06-22 14:18:20|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624371510000|2021-06-22 14:18:30|2416|2410|2416|2410|2416.5|2410.5|2416|2410|4
1624371520000|2021-06-22 14:18:40|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624371540000|2021-06-22 14:19:00|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1624371550000|2021-06-22 14:19:10|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624371560000|2021-06-22 14:19:20|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624371570000|2021-06-22 14:19:30|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624371590000|2021-06-22 14:19:50|2416.8|2410.8|2416.3|2410.3|2416.8|2410.8|2416.3|2410.3|5
1624371600000|2021-06-22 14:20:00|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1624371630000|2021-06-22 14:20:30|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1624371640000|2021-06-22 14:20:40|2417|2411|2418.3|2412.3|2418.3|2412.3|2417|2411|3
1624371650000|2021-06-22 14:20:50|2418|2412|2418.3|2412.3|2418.5|2412.5|2418|2412|3
1624371660000|2021-06-22 14:21:00|2418.5|2412.5|2418|2412|2418.5|2412.5|2418|2412|2
1624371670000|2021-06-22 14:21:10|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624371680000|2021-06-22 14:21:20|2418.8|2412.8|2418.5|2412.5|2419|2413|2418.3|2412.3|7
1624371690000|2021-06-22 14:21:30|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624371700000|2021-06-22 14:21:40|2418.5|2412.5|2419|2413|2419|2413|2418.5|2412.5|3
1624371710000|2021-06-22 14:21:50|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|4
1624371720000|2021-06-22 14:22:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1624371730000|2021-06-22 14:22:10|2418.3|2412.3|2418|2412|2418.5|2412.5|2418|2412|3
1624371740000|2021-06-22 14:22:20|2418.3|2412.3|2419|2413|2419|2413|2418|2412|5
1624371760000|2021-06-22 14:22:40|2418.5|2412.5|2419.8|2413.8|2419.8|2413.8|2418.3|2412.3|5
1624371770000|2021-06-22 14:22:50|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|4
1624371780000|2021-06-22 14:23:00|2420|2414|2420|2414|2420.3|2414.3|2419.3|2413.3|6
1624371790000|2021-06-22 14:23:10|2420.8|2414.8|2421|2415|2421|2415|2420.5|2414.5|4
1624371800000|2021-06-22 14:23:20|2420|2414|2420.8|2414.8|2420.8|2414.8|2420|2414|2
1624371820000|2021-06-22 14:23:40|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|3
1624371830000|2021-06-22 14:23:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624371840000|2021-06-22 14:24:00|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|3
1624371850000|2021-06-22 14:24:10|2421.5|2415.5|2421|2415|2421.5|2415.5|2420.8|2414.8|3
1624371860000|2021-06-22 14:24:20|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624371880000|2021-06-22 14:24:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624371890000|2021-06-22 14:24:50|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624371900000|2021-06-22 14:25:00|2422|2416|2422.3|2416.3|2422.5|2416.5|2422|2416|4
1624371910000|2021-06-22 14:25:10|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|6
1624371920000|2021-06-22 14:25:20|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624371940000|2021-06-22 14:25:40|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624371950000|2021-06-22 14:25:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624371960000|2021-06-22 14:26:00|2421.3|2415.3|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|5
1624371990000|2021-06-22 14:26:30|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624372010000|2021-06-22 14:26:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624372020000|2021-06-22 14:27:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624372030000|2021-06-22 14:27:10|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|4
1624372050000|2021-06-22 14:27:30|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|2
1624372060000|2021-06-22 14:27:40|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624372090000|2021-06-22 14:28:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624372100000|2021-06-22 14:28:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624372110000|2021-06-22 14:28:30|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624372130000|2021-06-22 14:28:50|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1624372140000|2021-06-22 14:29:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624372190000|2021-06-22 14:29:50|2422|2416|2422|2416|2422|2416|2422|2416|1
1624372200000|2021-06-22 14:30:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422|2416|3
1624372210000|2021-06-22 14:30:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1624372220000|2021-06-22 14:30:20|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|3
1624372230000|2021-06-22 14:30:30|2422|2416|2422|2416|2422|2416|2422|2416|1
1624372250000|2021-06-22 14:30:50|2421.8|2415.8|2422|2416|2422|2416|2421.5|2415.5|6
1624372260000|2021-06-22 14:31:00|2421.8|2415.8|2422|2416|2422.3|2416.3|2421.8|2415.8|6
1624372270000|2021-06-22 14:31:10|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624372290000|2021-06-22 14:31:30|2422|2416|2422|2416|2422|2416|2422|2416|1
1624372300000|2021-06-22 14:31:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624372310000|2021-06-22 14:31:50|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|2
1624372320000|2021-06-22 14:32:00|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624372390000|2021-06-22 14:33:10|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624372410000|2021-06-22 14:33:30|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624372420000|2021-06-22 14:33:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624372440000|2021-06-22 14:34:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624372450000|2021-06-22 14:34:10|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624372460000|2021-06-22 14:34:20|2422.8|2416.8|2422|2416|2422.8|2416.8|2421.8|2415.8|7
1624372470000|2021-06-22 14:34:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422|2416|3
1624372500000|2021-06-22 14:35:00|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|4
1624372510000|2021-06-22 14:35:10|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|4
1624372540000|2021-06-22 14:35:40|2423|2417|2423.5|2417.5|2423.8|2417.8|2423|2417|9
1624372550000|2021-06-22 14:35:50|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|3
1624372560000|2021-06-22 14:36:00|2424|2418|2423.5|2417.5|2424|2418|2423.5|2417.5|3
1624372580000|2021-06-22 14:36:20|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.8|2416.8|3
1624372610000|2021-06-22 14:36:50|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|3
1624372620000|2021-06-22 14:37:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624372630000|2021-06-22 14:37:10|2423|2417|2422.8|2416.8|2423|2417|2422.5|2416.5|3
1624372640000|2021-06-22 14:37:20|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624372650000|2021-06-22 14:37:30|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624372670000|2021-06-22 14:37:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624372680000|2021-06-22 14:38:00|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|3
1624372690000|2021-06-22 14:38:10|2424|2418|2424|2418|2424|2418|2424|2418|1
1624372700000|2021-06-22 14:38:20|2423.8|2417.8|2424.5|2418.5|2424.5|2418.5|2423.3|2417.3|6
1624372710000|2021-06-22 14:38:30|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1624372720000|2021-06-22 14:38:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624372730000|2021-06-22 14:38:50|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|2
1624372750000|2021-06-22 14:39:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1624372770000|2021-06-22 14:39:30|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1624372790000|2021-06-22 14:39:50|2423.3|2417.3|2423.5|2417.5|2424|2418|2423.3|2417.3|6
1624372800000|2021-06-22 14:40:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624372810000|2021-06-22 14:40:10|2423.5|2417.5|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|3
1624372830000|2021-06-22 14:40:30|2422.3|2416.3|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|3
1624372840000|2021-06-22 14:40:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624372850000|2021-06-22 14:40:50|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624372860000|2021-06-22 14:41:00|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|2
1624372880000|2021-06-22 14:41:20|2422|2416|2422|2416|2422|2416|2422|2416|1
1624372890000|2021-06-22 14:41:30|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|3
1624372900000|2021-06-22 14:41:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624372920000|2021-06-22 14:42:00|2421.3|2415.3|2421|2415|2421.3|2415.3|2420.8|2414.8|3
1624372950000|2021-06-22 14:42:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624372960000|2021-06-22 14:42:40|2421|2415|2421|2415|2421|2415|2421|2415|1
1624372980000|2021-06-22 14:43:00|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|3
1624373000000|2021-06-22 14:43:20|2420.5|2414.5|2421.3|2415.3|2421.3|2415.3|2420.5|2414.5|4
1624373010000|2021-06-22 14:43:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624373020000|2021-06-22 14:43:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624373030000|2021-06-22 14:43:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624373040000|2021-06-22 14:44:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624373050000|2021-06-22 14:44:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624373060000|2021-06-22 14:44:20|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624373070000|2021-06-22 14:44:30|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624373080000|2021-06-22 14:44:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624373090000|2021-06-22 14:44:50|2421.8|2415.8|2421.5|2415.5|2422|2416|2421.3|2415.3|7
1624373100000|2021-06-22 14:45:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624373110000|2021-06-22 14:45:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624373120000|2021-06-22 14:45:20|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1624373130000|2021-06-22 14:45:30|2421.3|2415.3|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|3
1624373150000|2021-06-22 14:45:50|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1624373170000|2021-06-22 14:46:10|2421|2415|2420.5|2414.5|2421|2415|2420.5|2414.5|3
1624373180000|2021-06-22 14:46:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624373210000|2021-06-22 14:46:50|2420|2414|2420.5|2414.5|2420.5|2414.5|2420|2414|3
1624373220000|2021-06-22 14:47:00|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|4
1624373230000|2021-06-22 14:47:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|3
1624373250000|2021-06-22 14:47:30|2421|2415|2421.5|2415.5|2421.5|2415.5|2421|2415|2
1624373260000|2021-06-22 14:47:40|2421|2415|2421|2415|2421|2415|2421|2415|1
1624373270000|2021-06-22 14:47:50|2420.5|2414.5|2420|2414|2420.5|2414.5|2420|2414|3
1624373300000|2021-06-22 14:48:20|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1624373330000|2021-06-22 14:48:50|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|5
1624373350000|2021-06-22 14:49:10|2420.8|2414.8|2419.8|2413.8|2420.8|2414.8|2419.8|2413.8|3
1624373360000|2021-06-22 14:49:20|2420|2414|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|8
1624373380000|2021-06-22 14:49:40|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1624373400000|2021-06-22 14:50:00|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624373410000|2021-06-22 14:50:10|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624373420000|2021-06-22 14:50:20|2419.5|2413.5|2417.3|2411.3|2419.5|2413.5|2417.3|2411.3|5
1624373430000|2021-06-22 14:50:30|2417.5|2411.5|2418|2412|2418|2412|2417.5|2411.5|2
1624373440000|2021-06-22 14:50:40|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624373450000|2021-06-22 14:50:50|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1624373460000|2021-06-22 14:51:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624373470000|2021-06-22 14:51:10|2418.8|2412.8|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|2
1624373480000|2021-06-22 14:51:20|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624373490000|2021-06-22 14:51:30|2419.5|2413.5|2421.5|2415.5|2421.8|2415.8|2419.5|2413.5|6
1624373500000|2021-06-22 14:51:40|2421.3|2415.3|2418.5|2412.5|2421.3|2415.3|2418.5|2412.5|6
1624373510000|2021-06-22 14:51:50|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.3|2411.3|8
1624373520000|2021-06-22 14:52:00|2418|2412|2417.5|2411.5|2418|2412|2417.5|2411.5|3
1624373530000|2021-06-22 14:52:10|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|2
1624373540000|2021-06-22 14:52:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624373560000|2021-06-22 14:52:40|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|5
1624373570000|2021-06-22 14:52:50|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624373580000|2021-06-22 14:53:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624373610000|2021-06-22 14:53:30|2419|2413|2419.8|2413.8|2419.8|2413.8|2419|2413|3
1624373620000|2021-06-22 14:53:40|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624373640000|2021-06-22 14:54:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624373650000|2021-06-22 14:54:10|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|3
1624373660000|2021-06-22 14:54:20|2420|2414|2420|2414|2420.3|2414.3|2420|2414|3
1624373670000|2021-06-22 14:54:30|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624373680000|2021-06-22 14:54:40|2420.5|2414.5|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|4
1624373690000|2021-06-22 14:54:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624373700000|2021-06-22 14:55:00|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624373710000|2021-06-22 14:55:10|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624373720000|2021-06-22 14:55:20|2421.3|2415.3|2421|2415|2421.3|2415.3|2420.8|2414.8|3
1624373730000|2021-06-22 14:55:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624373770000|2021-06-22 14:56:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624373780000|2021-06-22 14:56:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624373790000|2021-06-22 14:56:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624373800000|2021-06-22 14:56:40|2420.8|2414.8|2420|2414|2420.8|2414.8|2420|2414|4
1624373810000|2021-06-22 14:56:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624373820000|2021-06-22 14:57:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624373830000|2021-06-22 14:57:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624373850000|2021-06-22 14:57:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624373860000|2021-06-22 14:57:40|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|3
1624373880000|2021-06-22 14:58:00|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1624373890000|2021-06-22 14:58:10|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|3
1624373900000|2021-06-22 14:58:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624373910000|2021-06-22 14:58:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624373930000|2021-06-22 14:58:50|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|3
1624373940000|2021-06-22 14:59:00|2420|2414|2419|2413|2420|2414|2418.5|2412.5|6
1624373950000|2021-06-22 14:59:10|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1624373960000|2021-06-22 14:59:20|2419.3|2413.3|2418|2412|2419.3|2413.3|2418|2412|3
1624373970000|2021-06-22 14:59:30|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624373980000|2021-06-22 14:59:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|3
1624373990000|2021-06-22 14:59:50|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|2
1624374000000|2021-06-22 15:00:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|4
1624374020000|2021-06-22 15:00:20|2418|2412|2418|2412|2418.3|2412.3|2417.3|2411.3|4
1624374040000|2021-06-22 15:00:40|2418.3|2412.3|2418|2412|2418.3|2412.3|2418|2412|4
1624374050000|2021-06-22 15:00:50|2417.8|2411.8|2417.3|2411.3|2417.8|2411.8|2417.3|2411.3|3
1624374060000|2021-06-22 15:01:00|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1624374120000|2021-06-22 15:02:00|2417.5|2411.5|2418.5|2412.5|2418.5|2412.5|2417.5|2411.5|5
1624374140000|2021-06-22 15:02:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624374150000|2021-06-22 15:02:30|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624374160000|2021-06-22 15:02:40|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|3
1624374180000|2021-06-22 15:03:00|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624374190000|2021-06-22 15:03:10|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624374200000|2021-06-22 15:03:20|2418.5|2412.5|2417.8|2411.8|2418.5|2412.5|2417.8|2411.8|3
1624374220000|2021-06-22 15:03:40|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624374240000|2021-06-22 15:04:00|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1624374250000|2021-06-22 15:04:10|2419|2413|2419.8|2413.8|2419.8|2413.8|2419|2413|5
1624374260000|2021-06-22 15:04:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|3
1624374290000|2021-06-22 15:04:50|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1624374300000|2021-06-22 15:05:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624374320000|2021-06-22 15:05:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624374330000|2021-06-22 15:05:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624374340000|2021-06-22 15:05:40|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624374350000|2021-06-22 15:05:50|2420|2414|2419.3|2413.3|2420|2414|2419.3|2413.3|4
1624374370000|2021-06-22 15:06:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624374410000|2021-06-22 15:06:50|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624374430000|2021-06-22 15:07:10|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1624374460000|2021-06-22 15:07:40|2419.3|2413.3|2418.3|2412.3|2419.3|2413.3|2418.3|2412.3|2
1624374470000|2021-06-22 15:07:50|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1624374480000|2021-06-22 15:08:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624374500000|2021-06-22 15:08:20|2418|2412|2418|2412|2418|2412|2418|2412|1
1624374510000|2021-06-22 15:08:30|2418.3|2412.3|2419|2413|2419|2413|2418.3|2412.3|2
1624374520000|2021-06-22 15:08:40|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2418.3|2412.3|5
1624374540000|2021-06-22 15:09:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624374550000|2021-06-22 15:09:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1624374560000|2021-06-22 15:09:20|2418.8|2412.8|2419|2413|2419|2413|2418.3|2412.3|5
1624374570000|2021-06-22 15:09:30|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1624374580000|2021-06-22 15:09:40|2419|2413|2419|2413|2419|2413|2419|2413|1
1624374590000|2021-06-22 15:09:50|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624374600000|2021-06-22 15:10:00|2418.5|2412.5|2418.3|2412.3|2419|2413|2418.3|2412.3|3
1624374610000|2021-06-22 15:10:10|2418.8|2412.8|2418|2412|2418.8|2412.8|2417.8|2411.8|4
1624374620000|2021-06-22 15:10:20|2418.3|2412.3|2419|2413|2419|2413|2418.3|2412.3|4
1624374650000|2021-06-22 15:10:50|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1624374660000|2021-06-22 15:11:00|2420|2414|2420.3|2414.3|2420.5|2414.5|2420|2414|4
1624374670000|2021-06-22 15:11:10|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|3
1624374680000|2021-06-22 15:11:20|2419.5|2413.5|2419|2413|2419.5|2413.5|2419|2413|3
1624374690000|2021-06-22 15:11:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419|2413|5
1624374700000|2021-06-22 15:11:40|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624374710000|2021-06-22 15:11:50|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624374740000|2021-06-22 15:12:20|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624374770000|2021-06-22 15:12:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624374780000|2021-06-22 15:13:00|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|3
1624374810000|2021-06-22 15:13:30|2419.5|2413.5|2420|2414|2420|2414|2419|2413|8
1624374820000|2021-06-22 15:13:40|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624374830000|2021-06-22 15:13:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624374840000|2021-06-22 15:14:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1624374850000|2021-06-22 15:14:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624374860000|2021-06-22 15:14:20|2419.5|2413.5|2419|2413|2419.5|2413.5|2419|2413|2
1624374870000|2021-06-22 15:14:30|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|5
1624374880000|2021-06-22 15:14:40|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1624374900000|2021-06-22 15:15:00|2420|2414|2420.5|2414.5|2420.5|2414.5|2420|2414|3
1624374910000|2021-06-22 15:15:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624374920000|2021-06-22 15:15:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624374940000|2021-06-22 15:15:40|2420|2414|2420|2414|2420|2414|2419.5|2413.5|6
1624374960000|2021-06-22 15:16:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624374970000|2021-06-22 15:16:10|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624374980000|2021-06-22 15:16:20|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|4
1624374990000|2021-06-22 15:16:30|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624375000000|2021-06-22 15:16:40|2420|2414|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|4
1624375030000|2021-06-22 15:17:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624375040000|2021-06-22 15:17:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1624375070000|2021-06-22 15:17:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624375090000|2021-06-22 15:18:10|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624375100000|2021-06-22 15:18:20|2421|2415|2421.8|2415.8|2421.8|2415.8|2421|2415|5
1624375110000|2021-06-22 15:18:30|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1624375120000|2021-06-22 15:18:40|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|4
1624375140000|2021-06-22 15:19:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|5
1624375160000|2021-06-22 15:19:20|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624375170000|2021-06-22 15:19:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624375180000|2021-06-22 15:19:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|3
1624375190000|2021-06-22 15:19:50|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624375200000|2021-06-22 15:20:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624375210000|2021-06-22 15:20:10|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1624375230000|2021-06-22 15:20:30|2423|2417|2422.5|2416.5|2423|2417|2422.5|2416.5|3
1624375260000|2021-06-22 15:21:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624375270000|2021-06-22 15:21:10|2422.8|2416.8|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|4
1624375280000|2021-06-22 15:21:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624375290000|2021-06-22 15:21:30|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1624375320000|2021-06-22 15:22:00|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|3
1624375350000|2021-06-22 15:22:30|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624375390000|2021-06-22 15:23:10|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1624375400000|2021-06-22 15:23:20|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|2
1624375410000|2021-06-22 15:23:30|2422.5|2416.5|2422|2416|2422.5|2416.5|2421.8|2415.8|4
1624375440000|2021-06-22 15:24:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624375450000|2021-06-22 15:24:10|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624375460000|2021-06-22 15:24:20|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|2
1624375470000|2021-06-22 15:24:30|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1624375490000|2021-06-22 15:24:50|2423.5|2417.5|2424|2418|2424|2418|2423.5|2417.5|3
1624375510000|2021-06-22 15:25:10|2423.8|2417.8|2423.5|2417.5|2424.3|2418.3|2423.5|2417.5|8
1624375520000|2021-06-22 15:25:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624375530000|2021-06-22 15:25:30|2423|2417|2423.3|2417.3|2423.5|2417.5|2423|2417|4
1624375620000|2021-06-22 15:27:00|2423|2417|2422.8|2416.8|2423|2417|2422.3|2416.3|5
1624375630000|2021-06-22 15:27:10|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624375650000|2021-06-22 15:27:30|2422.8|2416.8|2423.5|2417.5|2423.5|2417.5|2422.8|2416.8|4
1624375660000|2021-06-22 15:27:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624375680000|2021-06-22 15:28:00|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1624375700000|2021-06-22 15:28:20|2423.5|2417.5|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|3
1624375710000|2021-06-22 15:28:30|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422|2416|3
1624375720000|2021-06-22 15:28:40|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624375730000|2021-06-22 15:28:50|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624375740000|2021-06-22 15:29:00|2423.3|2417.3|2424.3|2418.3|2424.3|2418.3|2423.3|2417.3|3
1624375750000|2021-06-22 15:29:10|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424|2418|4
1624375760000|2021-06-22 15:29:20|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624375780000|2021-06-22 15:29:40|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1624375790000|2021-06-22 15:29:50|2424.8|2418.8|2425.3|2419.3|2425.5|2419.5|2424.5|2418.5|5
1624375800000|2021-06-22 15:30:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624375810000|2021-06-22 15:30:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1624375830000|2021-06-22 15:30:30|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.3|2420.3|3
1624375840000|2021-06-22 15:30:40|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1624375850000|2021-06-22 15:30:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|3
1624375870000|2021-06-22 15:31:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1624375880000|2021-06-22 15:31:20|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1624375890000|2021-06-22 15:31:30|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1624375910000|2021-06-22 15:31:50|2425.8|2419.8|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|3
1624375920000|2021-06-22 15:32:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624375930000|2021-06-22 15:32:10|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|4
1624375950000|2021-06-22 15:32:30|2426.5|2420.5|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|3
1624375960000|2021-06-22 15:32:40|2426.8|2420.8|2427.8|2421.8|2427.8|2421.8|2426.8|2420.8|4
1624375970000|2021-06-22 15:32:50|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1624375980000|2021-06-22 15:33:00|2428.8|2422.8|2429.3|2423.3|2429.5|2423.5|2428.8|2422.8|4
1624375990000|2021-06-22 15:33:10|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429|2423|3
1624376000000|2021-06-22 15:33:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1624376010000|2021-06-22 15:33:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1624376020000|2021-06-22 15:33:40|2429|2423|2429.5|2423.5|2429.5|2423.5|2429|2423|4
1624376040000|2021-06-22 15:34:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1624376050000|2021-06-22 15:34:10|2429.8|2423.8|2430.5|2424.5|2430.8|2424.8|2429.5|2423.5|5
1624376060000|2021-06-22 15:34:20|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.3|2423.3|6
1624376070000|2021-06-22 15:34:30|2429.8|2423.8|2428.8|2422.8|2430|2424|2428.8|2422.8|9
1624376080000|2021-06-22 15:34:40|2429|2423|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|7
1624376090000|2021-06-22 15:34:50|2429|2423|2429.3|2423.3|2429.5|2423.5|2429|2423|4
1624376100000|2021-06-22 15:35:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624376110000|2021-06-22 15:35:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624376120000|2021-06-22 15:35:20|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624376130000|2021-06-22 15:35:30|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|2
1624376140000|2021-06-22 15:35:40|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1624376170000|2021-06-22 15:36:10|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1624376200000|2021-06-22 15:36:40|2429.8|2423.8|2429|2423|2430|2424|2429|2423|6
1624376210000|2021-06-22 15:36:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624376220000|2021-06-22 15:37:00|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|3
1624376240000|2021-06-22 15:37:20|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1624376250000|2021-06-22 15:37:30|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|3
1624376260000|2021-06-22 15:37:40|2429|2423|2429|2423|2429|2423|2429|2423|1
1624376280000|2021-06-22 15:38:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624376300000|2021-06-22 15:38:20|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1624376310000|2021-06-22 15:38:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624376330000|2021-06-22 15:38:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624376340000|2021-06-22 15:39:00|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1624376380000|2021-06-22 15:39:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624376400000|2021-06-22 15:40:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1624376410000|2021-06-22 15:40:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624376420000|2021-06-22 15:40:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1624376450000|2021-06-22 15:40:50|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624376480000|2021-06-22 15:41:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624376490000|2021-06-22 15:41:30|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|3
1624376500000|2021-06-22 15:41:40|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1624376510000|2021-06-22 15:41:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624376520000|2021-06-22 15:42:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624376530000|2021-06-22 15:42:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624376540000|2021-06-22 15:42:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1624376570000|2021-06-22 15:42:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624376590000|2021-06-22 15:43:10|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|2
1624376600000|2021-06-22 15:43:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624376610000|2021-06-22 15:43:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1624376640000|2021-06-22 15:44:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1624376650000|2021-06-22 15:44:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624376670000|2021-06-22 15:44:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1624376680000|2021-06-22 15:44:40|2428.8|2422.8|2428|2422|2428.8|2422.8|2428|2422|2
1624376690000|2021-06-22 15:44:50|2428.3|2422.3|2428.8|2422.8|2429|2423|2428.3|2422.3|7
1624376710000|2021-06-22 15:45:10|2429|2423|2429|2423|2429|2423|2428.8|2422.8|3
1624376720000|2021-06-22 15:45:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624376740000|2021-06-22 15:45:40|2429.5|2423.5|2428.3|2422.3|2429.5|2423.5|2428.3|2422.3|6
1624376750000|2021-06-22 15:45:50|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1624376760000|2021-06-22 15:46:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624376770000|2021-06-22 15:46:10|2428.5|2422.5|2428.8|2422.8|2429|2423|2428.3|2422.3|5
1624376780000|2021-06-22 15:46:20|2429|2423|2429.5|2423.5|2429.5|2423.5|2429|2423|2
1624376790000|2021-06-22 15:46:30|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|3
1624376800000|2021-06-22 15:46:40|2429|2423|2429|2423|2429|2423|2429|2423|1
1624376810000|2021-06-22 15:46:50|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|5
1624376820000|2021-06-22 15:47:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|4
1624376850000|2021-06-22 15:47:30|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1624376860000|2021-06-22 15:47:40|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|4
1624376900000|2021-06-22 15:48:20|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1624376960000|2021-06-22 15:49:20|2430|2424|2430.8|2424.8|2430.8|2424.8|2430|2424|3
1624377000000|2021-06-22 15:50:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624377010000|2021-06-22 15:50:10|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1624377040000|2021-06-22 15:50:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624377050000|2021-06-22 15:50:50|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1624377070000|2021-06-22 15:51:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1624377100000|2021-06-22 15:51:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624377130000|2021-06-22 15:52:10|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1624377140000|2021-06-22 15:52:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624377150000|2021-06-22 15:52:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624377180000|2021-06-22 15:53:00|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|3
1624377200000|2021-06-22 15:53:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624377220000|2021-06-22 15:53:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1624377230000|2021-06-22 15:53:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624377240000|2021-06-22 15:54:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1624377250000|2021-06-22 15:54:10|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2429.8|2423.8|4
1624377260000|2021-06-22 15:54:20|2429.5|2423.5|2430|2424|2430|2424|2429.5|2423.5|2
1624377270000|2021-06-22 15:54:30|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1624377280000|2021-06-22 15:54:40|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1624377300000|2021-06-22 15:55:00|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1624377380000|2021-06-22 15:56:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1624377390000|2021-06-22 15:56:30|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429|2423|6
1624377400000|2021-06-22 15:56:40|2429|2423|2428.5|2422.5|2429|2423|2428.5|2422.5|3
1624377420000|2021-06-22 15:57:00|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1624377430000|2021-06-22 15:57:10|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1624377440000|2021-06-22 15:57:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1624377460000|2021-06-22 15:57:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624377470000|2021-06-22 15:57:50|2429.8|2423.8|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|4
1624377490000|2021-06-22 15:58:10|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1624377560000|2021-06-22 15:59:20|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1624377580000|2021-06-22 15:59:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624377670000|2021-06-22 16:01:10|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1624377890000|2021-06-22 16:04:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624377930000|2021-06-22 16:05:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624377950000|2021-06-22 16:05:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624377960000|2021-06-22 16:06:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624377970000|2021-06-22 16:06:10|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1624378000000|2021-06-22 16:06:40|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624378010000|2021-06-22 16:06:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1624378020000|2021-06-22 16:07:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624378090000|2021-06-22 16:08:10|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428|2422|3
1624378100000|2021-06-22 16:08:20|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1624378150000|2021-06-22 16:09:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1624378250000|2021-06-22 16:10:50|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624378260000|2021-06-22 16:11:00|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1624378310000|2021-06-22 16:11:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624378330000|2021-06-22 16:12:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1624378370000|2021-06-22 16:12:50|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.3|2421.3|4
1624378380000|2021-06-22 16:13:00|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|2
1624378410000|2021-06-22 16:13:30|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1624378450000|2021-06-22 16:14:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624378520000|2021-06-22 16:15:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624378550000|2021-06-22 16:15:50|2427|2421|2427|2421|2427|2421|2427|2421|1
1624378570000|2021-06-22 16:16:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624378580000|2021-06-22 16:16:20|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624378610000|2021-06-22 16:16:50|2427.8|2421.8|2427.8|2421.8|2428|2422|2427.8|2421.8|3
1624378640000|2021-06-22 16:17:20|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1624378670000|2021-06-22 16:17:50|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624378680000|2021-06-22 16:18:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1624378710000|2021-06-22 16:18:30|2426.8|2420.8|2426|2420|2426.8|2420.8|2426|2420|4
1624378720000|2021-06-22 16:18:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1624378740000|2021-06-22 16:19:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1624378790000|2021-06-22 16:19:50|2426|2420|2426|2420|2426|2420|2426|2420|1
1624378810000|2021-06-22 16:20:10|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624378860000|2021-06-22 16:21:00|2426|2420|2426|2420|2426|2420|2426|2420|1
1624378890000|2021-06-22 16:21:30|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1624378920000|2021-06-22 16:22:00|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1624378930000|2021-06-22 16:22:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1624378970000|2021-06-22 16:22:50|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1624379050000|2021-06-22 16:24:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1624379100000|2021-06-22 16:25:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624379140000|2021-06-22 16:25:40|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624379160000|2021-06-22 16:26:00|2427.8|2421.8|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|4
1624379250000|2021-06-22 16:27:30|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1624379330000|2021-06-22 16:28:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624379390000|2021-06-22 16:29:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624379400000|2021-06-22 16:30:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1624379410000|2021-06-22 16:30:10|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1624379510000|2021-06-22 16:31:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624379530000|2021-06-22 16:32:10|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1624379560000|2021-06-22 16:32:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624379580000|2021-06-22 16:33:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624379660000|2021-06-22 16:34:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624379700000|2021-06-22 16:35:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624379760000|2021-06-22 16:36:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1624379770000|2021-06-22 16:36:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624379860000|2021-06-22 16:37:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624379870000|2021-06-22 16:37:50|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1624379920000|2021-06-22 16:38:40|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1624379970000|2021-06-22 16:39:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1624380080000|2021-06-22 16:41:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1624380110000|2021-06-22 16:41:50|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1624380290000|2021-06-22 16:44:50|2426|2420|2426|2420|2426|2420|2426|2420|1
1624380430000|2021-06-22 16:47:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624380450000|2021-06-22 16:47:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1624380610000|2021-06-22 16:50:10|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1624380900000|2021-06-22 16:55:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1624381010000|2021-06-22 16:56:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|3
1624381050000|2021-06-22 16:57:30|2426.1|2420.1|2425.4|2419.4|2426.4|2420.4|2425.4|2419.4|3
1624381060000|2021-06-22 16:57:40|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|2
1624381130000|2021-06-22 16:58:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1624406520000|2021-06-23 00:02:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1624406540000|2021-06-23 00:02:20|2430.1|2424.1|2430|2424|2430.1|2424.1|2430|2424|2
1624407230000|2021-06-23 00:13:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624407780000|2021-06-23 00:23:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624407830000|2021-06-23 00:23:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1624407890000|2021-06-23 00:24:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624407940000|2021-06-23 00:25:40|2430.1|2424.1|2430.3|2424.3|2430.3|2424.3|2430.1|2424.1|2
1624408030000|2021-06-23 00:27:10|2430.5|2424.5|2430.6|2424.6|2430.6|2424.6|2430.5|2424.5|2
1624408150000|2021-06-23 00:29:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624408240000|2021-06-23 00:30:40|2430.5|2424.5|2430.4|2424.4|2430.5|2424.5|2430.4|2424.4|2
1624408260000|2021-06-23 00:31:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624408320000|2021-06-23 00:32:00|2430.3|2424.3|2429.9|2423.9|2430.3|2424.3|2429.8|2423.8|4
1624408370000|2021-06-23 00:32:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624408570000|2021-06-23 00:36:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1624408700000|2021-06-23 00:38:20|2430.9|2424.9|2430.8|2424.8|2430.9|2424.9|2430.8|2424.8|2
1624408940000|2021-06-23 00:42:20|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1624408990000|2021-06-23 00:43:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1624409870000|2021-06-23 00:57:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624410000000|2021-06-23 01:00:00|2430.4|2424.4|2427.9|2421.9|2430.4|2424.4|2427.6|2421.6|9
1624410010000|2021-06-23 01:00:10|2427.8|2421.8|2427|2421|2427.8|2421.8|2426.8|2420.8|8
1624410020000|2021-06-23 01:00:20|2427.1|2421.1|2427.4|2421.4|2427.6|2421.6|2427|2421|6
1624410030000|2021-06-23 01:00:30|2427.6|2421.6|2426.6|2420.6|2427.6|2421.6|2426.6|2420.6|5
1624410040000|2021-06-23 01:00:40|2426.8|2420.8|2427.1|2421.1|2427.1|2421.1|2426.8|2420.8|3
1624410050000|2021-06-23 01:00:50|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|4
1624410060000|2021-06-23 01:01:00|2427.4|2421.4|2426.1|2420.1|2427.6|2421.6|2425.9|2419.9|7
1624410070000|2021-06-23 01:01:10|2426.4|2420.4|2425.5|2419.5|2426.6|2420.6|2425.1|2419.1|14
1624410080000|2021-06-23 01:01:20|2425.8|2419.8|2425.9|2419.9|2425.9|2419.9|2425.8|2419.8|2
1624410090000|2021-06-23 01:01:30|2425.6|2419.6|2425.5|2419.5|2425.6|2419.6|2425.1|2419.1|8
1624410100000|2021-06-23 01:01:40|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624410110000|2021-06-23 01:01:50|2426|2420|2426|2420|2426|2420|2426|2420|1
1624410120000|2021-06-23 01:02:00|2425.6|2419.6|2425.8|2419.8|2425.8|2419.8|2425.6|2419.6|2
1624410130000|2021-06-23 01:02:10|2425.6|2419.6|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|5
1624410140000|2021-06-23 01:02:20|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624410160000|2021-06-23 01:02:40|2425.6|2419.6|2425.3|2419.3|2425.8|2419.8|2425|2419|7
1624410170000|2021-06-23 01:02:50|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1624410180000|2021-06-23 01:03:00|2425.1|2419.1|2425.3|2419.3|2425.3|2419.3|2425.1|2419.1|4
1624410190000|2021-06-23 01:03:10|2425.1|2419.1|2425.3|2419.3|2425.3|2419.3|2425|2419|3
1624410200000|2021-06-23 01:03:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1624410230000|2021-06-23 01:03:50|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624410240000|2021-06-23 01:04:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1624410250000|2021-06-23 01:04:10|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.1|2419.1|3
1624410300000|2021-06-23 01:05:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624410310000|2021-06-23 01:05:10|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1624410320000|2021-06-23 01:05:20|2425.9|2419.9|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1624410350000|2021-06-23 01:05:50|2426|2420|2426.3|2420.3|2426.5|2420.5|2426|2420|4
1624410370000|2021-06-23 01:06:10|2426.5|2420.5|2427|2421|2427|2421|2426.3|2420.3|5
1624410380000|2021-06-23 01:06:20|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|6
1624410390000|2021-06-23 01:06:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624410400000|2021-06-23 01:06:40|2427.5|2421.5|2428.5|2422.5|2428.8|2422.8|2427.5|2421.5|5
1624410440000|2021-06-23 01:07:20|2428.3|2422.3|2428.1|2422.1|2428.3|2422.3|2428.1|2422.1|2
1624410450000|2021-06-23 01:07:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624410460000|2021-06-23 01:07:40|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1624410470000|2021-06-23 01:07:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624410490000|2021-06-23 01:08:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624410510000|2021-06-23 01:08:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624410530000|2021-06-23 01:08:50|2428.5|2422.5|2429.4|2423.4|2429.4|2423.4|2428.5|2422.5|4
1624410550000|2021-06-23 01:09:10|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1624410570000|2021-06-23 01:09:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1624410580000|2021-06-23 01:09:40|2429.5|2423.5|2430.1|2424.1|2430.1|2424.1|2429.5|2423.5|3
1624410590000|2021-06-23 01:09:50|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1624410630000|2021-06-23 01:10:30|2429.8|2423.8|2430.1|2424.1|2430.1|2424.1|2429.8|2423.8|2
1624410730000|2021-06-23 01:12:10|2430.4|2424.4|2431.1|2425.1|2431.1|2425.1|2430.4|2424.4|4
1624410740000|2021-06-23 01:12:20|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|3
1624410760000|2021-06-23 01:12:40|2431|2425|2431|2425|2431.1|2425.1|2431|2425|3
1624410770000|2021-06-23 01:12:50|2430.9|2424.9|2430.8|2424.8|2430.9|2424.9|2430.6|2424.6|3
1624410820000|2021-06-23 01:13:40|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1624410830000|2021-06-23 01:13:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624410840000|2021-06-23 01:14:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2429.8|2423.8|5
1624410850000|2021-06-23 01:14:10|2429.8|2423.8|2429.4|2423.4|2429.8|2423.8|2428.8|2422.8|4
1624410860000|2021-06-23 01:14:20|2429.1|2423.1|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|3
1624410900000|2021-06-23 01:15:00|2429.4|2423.4|2429.3|2423.3|2429.4|2423.4|2429.3|2423.3|2
1624410910000|2021-06-23 01:15:10|2429.1|2423.1|2429|2423|2429.1|2423.1|2429|2423|2
1624410930000|2021-06-23 01:15:30|2429.1|2423.1|2429.3|2423.3|2429.3|2423.3|2428.9|2422.9|4
1624410960000|2021-06-23 01:16:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624410970000|2021-06-23 01:16:10|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|3
1624410980000|2021-06-23 01:16:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1624410990000|2021-06-23 01:16:30|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|3
1624411030000|2021-06-23 01:17:10|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1624411040000|2021-06-23 01:17:20|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624411050000|2021-06-23 01:17:30|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624411100000|2021-06-23 01:18:20|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1624411130000|2021-06-23 01:18:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624411160000|2021-06-23 01:19:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624411200000|2021-06-23 01:20:00|2427.6|2421.6|2427.5|2421.5|2427.6|2421.6|2427.5|2421.5|2
1624411220000|2021-06-23 01:20:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1624411230000|2021-06-23 01:20:30|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624411270000|2021-06-23 01:21:10|2427.9|2421.9|2428.9|2422.9|2428.9|2422.9|2427.9|2421.9|2
1624411290000|2021-06-23 01:21:30|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|4
1624411300000|2021-06-23 01:21:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1624411310000|2021-06-23 01:21:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624411350000|2021-06-23 01:22:30|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|4
1624411360000|2021-06-23 01:22:40|2429.9|2423.9|2430|2424|2430|2424|2429.8|2423.8|3
1624411380000|2021-06-23 01:23:00|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.8|2423.8|3
1624411390000|2021-06-23 01:23:10|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624411440000|2021-06-23 01:24:00|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624411520000|2021-06-23 01:25:20|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624411590000|2021-06-23 01:26:30|2430|2424|2430|2424|2430|2424|2430|2424|1
1624411600000|2021-06-23 01:26:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624411610000|2021-06-23 01:26:50|2430|2424|2430.6|2424.6|2430.6|2424.6|2430|2424|2
1624411620000|2021-06-23 01:27:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624411650000|2021-06-23 01:27:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624411700000|2021-06-23 01:28:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624411750000|2021-06-23 01:29:10|2430.1|2424.1|2430|2424|2430.1|2424.1|2430|2424|2
1624411790000|2021-06-23 01:29:50|2429.9|2423.9|2429|2423|2429.9|2423.9|2429|2423|3
1624411800000|2021-06-23 01:30:00|2428.8|2422.8|2428.9|2422.9|2428.9|2422.9|2428.8|2422.8|2
1624411820000|2021-06-23 01:30:20|2429.1|2423.1|2429|2423|2429.1|2423.1|2429|2423|2
1624411830000|2021-06-23 01:30:30|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|3
1624411850000|2021-06-23 01:30:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624411860000|2021-06-23 01:31:00|2430.1|2424.1|2430.3|2424.3|2430.3|2424.3|2430.1|2424.1|2
1624411880000|2021-06-23 01:31:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1624411900000|2021-06-23 01:31:40|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1624411930000|2021-06-23 01:32:10|2431|2425|2431|2425|2431|2425|2431|2425|1
1624411950000|2021-06-23 01:32:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624411960000|2021-06-23 01:32:40|2431.4|2425.4|2431.8|2425.8|2431.8|2425.8|2431.4|2425.4|2
1624411980000|2021-06-23 01:33:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1624411990000|2021-06-23 01:33:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1624412020000|2021-06-23 01:33:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1624412030000|2021-06-23 01:33:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1624412050000|2021-06-23 01:34:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624412060000|2021-06-23 01:34:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1624412080000|2021-06-23 01:34:40|2432.1|2426.1|2432|2426|2432.1|2426.1|2432|2426|2
1624412100000|2021-06-23 01:35:00|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1624412160000|2021-06-23 01:36:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1624412170000|2021-06-23 01:36:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624412230000|2021-06-23 01:37:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624412260000|2021-06-23 01:37:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624412270000|2021-06-23 01:37:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1624412280000|2021-06-23 01:38:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1624412310000|2021-06-23 01:38:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1624412340000|2021-06-23 01:39:00|2430.5|2424.5|2430.1|2424.1|2430.5|2424.5|2430.1|2424.1|3
1624412360000|2021-06-23 01:39:20|2430|2424|2429.6|2423.6|2430|2424|2429.3|2423.3|6
1624412370000|2021-06-23 01:39:30|2429.5|2423.5|2429.6|2423.6|2429.6|2423.6|2429.3|2423.3|3
1624412380000|2021-06-23 01:39:40|2430|2424|2430.1|2424.1|2430.1|2424.1|2430|2424|2
1624412400000|2021-06-23 01:40:00|2430.3|2424.3|2430.6|2424.6|2430.6|2424.6|2430.1|2424.1|7
1624412410000|2021-06-23 01:40:10|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1624412420000|2021-06-23 01:40:20|2430.5|2424.5|2430.6|2424.6|2430.6|2424.6|2430.5|2424.5|2
1624412430000|2021-06-23 01:40:30|2430.5|2424.5|2430.6|2424.6|2430.6|2424.6|2430.5|2424.5|2
1624412440000|2021-06-23 01:40:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624412450000|2021-06-23 01:40:50|2430.5|2424.5|2430.6|2424.6|2430.6|2424.6|2430.5|2424.5|2
1624412470000|2021-06-23 01:41:10|2430.5|2424.5|2430.6|2424.6|2430.6|2424.6|2430.5|2424.5|2
1624412480000|2021-06-23 01:41:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624412490000|2021-06-23 01:41:30|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|3
1624412500000|2021-06-23 01:41:40|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1624412510000|2021-06-23 01:41:50|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|2
1624412520000|2021-06-23 01:42:00|2430.4|2424.4|2430.5|2424.5|2430.6|2424.6|2430.4|2424.4|3
1624412530000|2021-06-23 01:42:10|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1624412550000|2021-06-23 01:42:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1624412600000|2021-06-23 01:43:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1624412610000|2021-06-23 01:43:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624412640000|2021-06-23 01:44:00|2430.9|2424.9|2430.5|2424.5|2430.9|2424.9|2430.5|2424.5|3
1624412650000|2021-06-23 01:44:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1624412660000|2021-06-23 01:44:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624412690000|2021-06-23 01:44:50|2430|2424|2430|2424|2430|2424|2430|2424|1
1624412700000|2021-06-23 01:45:00|2430.1|2424.1|2430.3|2424.3|2430.3|2424.3|2430.1|2424.1|2
1624412710000|2021-06-23 01:45:10|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1624412720000|2021-06-23 01:45:20|2430.4|2424.4|2430.4|2424.4|2430.6|2424.6|2430.3|2424.3|10
1624412730000|2021-06-23 01:45:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1624412740000|2021-06-23 01:45:40|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1624412760000|2021-06-23 01:46:00|2430.5|2424.5|2430.5|2424.5|2430.6|2424.6|2430.5|2424.5|3
1624412770000|2021-06-23 01:46:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.5|2424.5|3
1624412780000|2021-06-23 01:46:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624412790000|2021-06-23 01:46:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624412800000|2021-06-23 01:46:40|2430.4|2424.4|2430.3|2424.3|2430.4|2424.4|2430.3|2424.3|2
1624412830000|2021-06-23 01:47:10|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1624412840000|2021-06-23 01:47:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624412850000|2021-06-23 01:47:30|2429.5|2423.5|2429.3|2423.3|2429.6|2423.6|2429.3|2423.3|3
1624412870000|2021-06-23 01:47:50|2429|2423|2429|2423|2429|2423|2428.8|2422.8|3
1624412880000|2021-06-23 01:48:00|2429.3|2423.3|2429.4|2423.4|2429.4|2423.4|2429.3|2423.3|2
1624412900000|2021-06-23 01:48:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1624412920000|2021-06-23 01:48:40|2429.4|2423.4|2429.3|2423.3|2429.4|2423.4|2429.3|2423.3|2
1624412930000|2021-06-23 01:48:50|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1624412940000|2021-06-23 01:49:00|2429.5|2423.5|2429.9|2423.9|2429.9|2423.9|2429.5|2423.5|2
1624412950000|2021-06-23 01:49:10|2429.6|2423.6|2429.8|2423.8|2429.9|2423.9|2429.6|2423.6|5
1624412960000|2021-06-23 01:49:20|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1624413000000|2021-06-23 01:50:00|2430.4|2424.4|2430.3|2424.3|2430.4|2424.4|2430.3|2424.3|2
1624413030000|2021-06-23 01:50:30|2429.8|2423.8|2429.6|2423.6|2429.8|2423.8|2429.5|2423.5|3
1624413040000|2021-06-23 01:50:40|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1624413050000|2021-06-23 01:50:50|2429.4|2423.4|2429.3|2423.3|2429.6|2423.6|2429.3|2423.3|10
1624413060000|2021-06-23 01:51:00|2429.1|2423.1|2429|2423|2429.1|2423.1|2429|2423|4
1624413070000|2021-06-23 01:51:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624413080000|2021-06-23 01:51:20|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624413100000|2021-06-23 01:51:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1624413110000|2021-06-23 01:51:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624413130000|2021-06-23 01:52:10|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1624413150000|2021-06-23 01:52:30|2427.9|2421.9|2428|2422|2428|2422|2427.8|2421.8|4
1624413160000|2021-06-23 01:52:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624413170000|2021-06-23 01:52:50|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1624413180000|2021-06-23 01:53:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624413190000|2021-06-23 01:53:10|2428|2422|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|4
1624413200000|2021-06-23 01:53:20|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|8
1624413230000|2021-06-23 01:53:50|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|4
1624413250000|2021-06-23 01:54:10|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|4
1624413260000|2021-06-23 01:54:20|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|8
1624413270000|2021-06-23 01:54:30|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|6
1624413320000|2021-06-23 01:55:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624413330000|2021-06-23 01:55:30|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1624413360000|2021-06-23 01:56:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1624413380000|2021-06-23 01:56:20|2428.5|2422.5|2428.8|2422.8|2429|2423|2428.5|2422.5|3
1624413450000|2021-06-23 01:57:30|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1624413480000|2021-06-23 01:58:00|2428.5|2422.5|2428.4|2422.4|2428.5|2422.5|2428.4|2422.4|2
1624413490000|2021-06-23 01:58:10|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|2
1624413500000|2021-06-23 01:58:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624413530000|2021-06-23 01:58:50|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1624413540000|2021-06-23 01:59:00|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1624413550000|2021-06-23 01:59:10|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1624413560000|2021-06-23 01:59:20|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1624413570000|2021-06-23 01:59:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624413580000|2021-06-23 01:59:40|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1624413600000|2021-06-23 02:00:00|2428.8|2422.8|2429.6|2423.6|2429.9|2423.9|2428.8|2422.8|7
1624413650000|2021-06-23 02:00:50|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|2
1624413670000|2021-06-23 02:01:10|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1624413680000|2021-06-23 02:01:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1624413710000|2021-06-23 02:01:50|2428.8|2422.8|2428.8|2422.8|2429|2423|2428.8|2422.8|3
1624413720000|2021-06-23 02:02:00|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624413750000|2021-06-23 02:02:30|2428.5|2422.5|2428|2422|2428.5|2422.5|2428|2422|6
1624413760000|2021-06-23 02:02:40|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|4
1624413770000|2021-06-23 02:02:50|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1624413780000|2021-06-23 02:03:00|2428|2422|2428|2422|2428|2422|2428|2422|1
1624413790000|2021-06-23 02:03:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624413800000|2021-06-23 02:03:20|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1624413840000|2021-06-23 02:04:00|2428|2422|2428|2422|2428|2422|2428|2422|1
1624413850000|2021-06-23 02:04:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1624413870000|2021-06-23 02:04:30|2428.6|2422.6|2428.8|2422.8|2428.9|2422.9|2428.6|2422.6|11
1624413880000|2021-06-23 02:04:40|2428.9|2422.9|2428.8|2422.8|2428.9|2422.9|2428.8|2422.8|2
1624413940000|2021-06-23 02:05:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1624413950000|2021-06-23 02:05:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624414030000|2021-06-23 02:07:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1624414040000|2021-06-23 02:07:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624414080000|2021-06-23 02:08:00|2429|2423|2429.1|2423.1|2429.1|2423.1|2429|2423|2
1624414140000|2021-06-23 02:09:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624414150000|2021-06-23 02:09:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1624414160000|2021-06-23 02:09:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624414210000|2021-06-23 02:10:10|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1624414220000|2021-06-23 02:10:20|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1624414230000|2021-06-23 02:10:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1624414240000|2021-06-23 02:10:40|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1624414250000|2021-06-23 02:10:50|2429.4|2423.4|2429|2423|2429.4|2423.4|2429|2423|2
1624414280000|2021-06-23 02:11:20|2429.1|2423.1|2429.3|2423.3|2429.3|2423.3|2429.1|2423.1|2
1624414350000|2021-06-23 02:12:30|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624414360000|2021-06-23 02:12:40|2428.6|2422.6|2427.8|2421.8|2428.6|2422.6|2427.8|2421.8|3
1624414420000|2021-06-23 02:13:40|2428|2422|2428|2422|2428|2422|2428|2422|1
1624414460000|2021-06-23 02:14:20|2427.9|2421.9|2427.5|2421.5|2427.9|2421.9|2427.5|2421.5|4
1624414470000|2021-06-23 02:14:30|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|2
1624414480000|2021-06-23 02:14:40|2426.9|2420.9|2427.3|2421.3|2427.3|2421.3|2426.3|2420.3|7
1624414490000|2021-06-23 02:14:50|2427|2421|2427|2421|2427.3|2421.3|2426.9|2420.9|13
1624414510000|2021-06-23 02:15:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624415030000|2021-06-23 02:23:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624415400000|2021-06-23 02:30:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624415410000|2021-06-23 02:30:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624415440000|2021-06-23 02:30:40|2427.8|2421.8|2428|2422|2428.3|2422.3|2427.8|2421.8|8
1624415460000|2021-06-23 02:31:00|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1624415470000|2021-06-23 02:31:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|5
1624415490000|2021-06-23 02:31:30|2427.6|2421.6|2427.3|2421.3|2427.6|2421.6|2427.3|2421.3|3
1624415500000|2021-06-23 02:31:40|2427|2421|2427.1|2421.1|2427.1|2421.1|2427|2421|2
1624415560000|2021-06-23 02:32:40|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624415580000|2021-06-23 02:33:00|2427.5|2421.5|2427.9|2421.9|2427.9|2421.9|2427.5|2421.5|2
1624415600000|2021-06-23 02:33:20|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1624415610000|2021-06-23 02:33:30|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1624415620000|2021-06-23 02:33:40|2427.8|2421.8|2427.9|2421.9|2427.9|2421.9|2427.8|2421.8|2
1624415630000|2021-06-23 02:33:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624415660000|2021-06-23 02:34:20|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1624415670000|2021-06-23 02:34:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1624415680000|2021-06-23 02:34:40|2427.9|2421.9|2428.4|2422.4|2428.4|2422.4|2427.9|2421.9|3
1624415690000|2021-06-23 02:34:50|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1624415700000|2021-06-23 02:35:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.3|2422.3|5
1624415750000|2021-06-23 02:35:50|2428.5|2422.5|2428.5|2422.5|2428.6|2422.6|2428.5|2422.5|3
1624415770000|2021-06-23 02:36:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1624415800000|2021-06-23 02:36:40|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1624415880000|2021-06-23 02:38:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1624415920000|2021-06-23 02:38:40|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624415940000|2021-06-23 02:39:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624415980000|2021-06-23 02:39:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1624416010000|2021-06-23 02:40:10|2429|2423|2429.1|2423.1|2429.3|2423.3|2428.9|2422.9|4
1624416020000|2021-06-23 02:40:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624416070000|2021-06-23 02:41:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1624416120000|2021-06-23 02:42:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1624416160000|2021-06-23 02:42:40|2429.4|2423.4|2428.6|2422.6|2429.4|2423.4|2428.6|2422.6|2
1624416170000|2021-06-23 02:42:50|2428.5|2422.5|2429.4|2423.4|2429.4|2423.4|2428.5|2422.5|5
1624416180000|2021-06-23 02:43:00|2430.3|2424.3|2430.3|2424.3|2430.6|2424.6|2430.3|2424.3|3
1624416190000|2021-06-23 02:43:10|2430.9|2424.9|2431.3|2425.3|2431.3|2425.3|2430.3|2424.3|5
1624416220000|2021-06-23 02:43:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1624416240000|2021-06-23 02:44:00|2430.6|2424.6|2431.3|2425.3|2431.3|2425.3|2430.6|2424.6|5
1624416250000|2021-06-23 02:44:10|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1624416270000|2021-06-23 02:44:30|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1624416280000|2021-06-23 02:44:40|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1624416290000|2021-06-23 02:44:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624416300000|2021-06-23 02:45:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1624416350000|2021-06-23 02:45:50|2430.8|2424.8|2430|2424|2430.8|2424.8|2430|2424|5
1624416360000|2021-06-23 02:46:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624416370000|2021-06-23 02:46:10|2430.4|2424.4|2430.5|2424.5|2430.5|2424.5|2430.4|2424.4|2
1624416380000|2021-06-23 02:46:20|2430.8|2424.8|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|5
1624416440000|2021-06-23 02:47:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1624416450000|2021-06-23 02:47:30|2431.1|2425.1|2431.8|2425.8|2432|2426|2431.1|2425.1|4
1624416460000|2021-06-23 02:47:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1624416470000|2021-06-23 02:47:50|2431.8|2425.8|2431.6|2425.6|2431.8|2425.8|2431.6|2425.6|2
1624416480000|2021-06-23 02:48:00|2431.4|2425.4|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|6
1624416490000|2021-06-23 02:48:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1624416520000|2021-06-23 02:48:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1624416580000|2021-06-23 02:49:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624416620000|2021-06-23 02:50:20|2431.1|2425.1|2430.8|2424.8|2431.1|2425.1|2430.8|2424.8|2
1624416710000|2021-06-23 02:51:50|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|3
1624416740000|2021-06-23 02:52:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1624416790000|2021-06-23 02:53:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624416860000|2021-06-23 02:54:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1624417140000|2021-06-23 02:59:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624417150000|2021-06-23 02:59:10|2431|2425|2431|2425|2431|2425|2431|2425|1
1624417160000|2021-06-23 02:59:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624417190000|2021-06-23 02:59:50|2430.9|2424.9|2431.6|2425.6|2431.6|2425.6|2430.9|2424.9|3
1624417200000|2021-06-23 03:00:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1624417230000|2021-06-23 03:00:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1624417240000|2021-06-23 03:00:40|2431.4|2425.4|2431.5|2425.5|2431.5|2425.5|2431.4|2425.4|2
1624417250000|2021-06-23 03:00:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1624417260000|2021-06-23 03:01:00|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431|2425|4
1624417310000|2021-06-23 03:01:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1624417420000|2021-06-23 03:03:40|2432|2426|2432|2426|2432|2426|2432|2426|1
1624417430000|2021-06-23 03:03:50|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1624417450000|2021-06-23 03:04:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1624417460000|2021-06-23 03:04:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624417480000|2021-06-23 03:04:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1624417490000|2021-06-23 03:04:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1624417570000|2021-06-23 03:06:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1624417630000|2021-06-23 03:07:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1624417650000|2021-06-23 03:07:30|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1624417710000|2021-06-23 03:08:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624417740000|2021-06-23 03:09:00|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1624417750000|2021-06-23 03:09:10|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1624417770000|2021-06-23 03:09:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1624417780000|2021-06-23 03:09:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1624417830000|2021-06-23 03:10:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.5|2425.5|3
1624417850000|2021-06-23 03:10:50|2431.5|2425.5|2431.6|2425.6|2431.6|2425.6|2431.5|2425.5|2
1624417880000|2021-06-23 03:11:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624417890000|2021-06-23 03:11:30|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1624417900000|2021-06-23 03:11:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1624417920000|2021-06-23 03:12:00|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1624417940000|2021-06-23 03:12:20|2431.1|2425.1|2431|2425|2431.1|2425.1|2430.8|2424.8|4
1624417980000|2021-06-23 03:13:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1624418000000|2021-06-23 03:13:20|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1624418040000|2021-06-23 03:14:00|2430.8|2424.8|2431.4|2425.4|2431.4|2425.4|2430.8|2424.8|2
1624418050000|2021-06-23 03:14:10|2431|2425|2431.4|2425.4|2431.4|2425.4|2431|2425|2
1624418100000|2021-06-23 03:15:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1624418150000|2021-06-23 03:15:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|4
1624418170000|2021-06-23 03:16:10|2431.1|2425.1|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|5
1624418180000|2021-06-23 03:16:20|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1624418250000|2021-06-23 03:17:30|2429.3|2423.3|2427.8|2421.8|2429.3|2423.3|2427.6|2421.6|13
1624418260000|2021-06-23 03:17:40|2427.9|2421.9|2427.1|2421.1|2427.9|2421.9|2427.1|2421.1|6
1624418270000|2021-06-23 03:17:50|2427.5|2421.5|2426.9|2420.9|2427.5|2421.5|2426.8|2420.8|9
1624418280000|2021-06-23 03:18:00|2427|2421|2427|2421|2427|2421|2426.9|2420.9|3
1624418290000|2021-06-23 03:18:10|2427.1|2421.1|2428|2422|2428|2422|2427.1|2421.1|3
1624418300000|2021-06-23 03:18:20|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1624418310000|2021-06-23 03:18:30|2428.6|2422.6|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|3
1624418320000|2021-06-23 03:18:40|2429|2423|2429|2423|2429|2423|2429|2423|1
1624418330000|2021-06-23 03:18:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1624418340000|2021-06-23 03:19:00|2429.5|2423.5|2429.6|2423.6|2429.6|2423.6|2429.5|2423.5|2
1624418350000|2021-06-23 03:19:10|2429.8|2423.8|2429.6|2423.6|2430|2424|2429.6|2423.6|4
1624418370000|2021-06-23 03:19:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624418380000|2021-06-23 03:19:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624418390000|2021-06-23 03:19:50|2429.4|2423.4|2428.8|2422.8|2429.4|2423.4|2428.8|2422.8|2
1624418410000|2021-06-23 03:20:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1624418420000|2021-06-23 03:20:20|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|3
1624418430000|2021-06-23 03:20:30|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1624418440000|2021-06-23 03:20:40|2429.3|2423.3|2429.6|2423.6|2429.6|2423.6|2429.3|2423.3|2
1624418470000|2021-06-23 03:21:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1624418480000|2021-06-23 03:21:20|2430.1|2424.1|2430.8|2424.8|2430.9|2424.9|2430.1|2424.1|8
1624418490000|2021-06-23 03:21:30|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1624418510000|2021-06-23 03:21:50|2430|2424|2429.3|2423.3|2430|2424|2429|2423|6
1624418520000|2021-06-23 03:22:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1624418590000|2021-06-23 03:23:10|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1624418600000|2021-06-23 03:23:20|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|7
1624418610000|2021-06-23 03:23:30|2429.5|2423.5|2430.8|2424.8|2430.8|2424.8|2429.5|2423.5|4
1624418620000|2021-06-23 03:23:40|2430.6|2424.6|2430.5|2424.5|2430.6|2424.6|2430.5|2424.5|2
1624418640000|2021-06-23 03:24:00|2430.4|2424.4|2430|2424|2430.4|2424.4|2429.8|2423.8|4
1624418650000|2021-06-23 03:24:10|2429.8|2423.8|2429.4|2423.4|2429.8|2423.8|2429.3|2423.3|4
1624418660000|2021-06-23 03:24:20|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1624418670000|2021-06-23 03:24:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.4|2422.4|3
1624418680000|2021-06-23 03:24:40|2428.5|2422.5|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|3
1624418700000|2021-06-23 03:25:00|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|3
1624418720000|2021-06-23 03:25:20|2427.4|2421.4|2427.5|2421.5|2427.6|2421.6|2426.8|2420.8|5
1624418790000|2021-06-23 03:26:30|2427.3|2421.3|2427.1|2421.1|2427.3|2421.3|2427.1|2421.1|2
1624418830000|2021-06-23 03:27:10|2426.9|2420.9|2427.4|2421.4|2427.4|2421.4|2426.9|2420.9|4
1624418840000|2021-06-23 03:27:20|2427.3|2421.3|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|3
1624418850000|2021-06-23 03:27:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624418860000|2021-06-23 03:27:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624418920000|2021-06-23 03:28:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624418950000|2021-06-23 03:29:10|2428.3|2422.3|2427.9|2421.9|2428.3|2422.3|2427.9|2421.9|2
1624418970000|2021-06-23 03:29:30|2428|2422|2428|2422|2428|2422|2428|2422|1
1624419000000|2021-06-23 03:30:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624419080000|2021-06-23 03:31:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1624419140000|2021-06-23 03:32:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1624419220000|2021-06-23 03:33:40|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1624419320000|2021-06-23 03:35:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1624419430000|2021-06-23 03:37:10|2428.3|2422.3|2429.4|2423.4|2429.4|2423.4|2428.3|2422.3|4
1624419450000|2021-06-23 03:37:30|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624419630000|2021-06-23 03:40:30|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1624419710000|2021-06-23 03:41:50|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1624419830000|2021-06-23 03:43:50|2429.9|2423.9|2430.3|2424.3|2430.3|2424.3|2429.9|2423.9|2
1624419940000|2021-06-23 03:45:40|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1624419950000|2021-06-23 03:45:50|2430.4|2424.4|2431.3|2425.3|2431.3|2425.3|2430.4|2424.4|4
1624420170000|2021-06-23 03:49:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1624420180000|2021-06-23 03:49:40|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1624420290000|2021-06-23 03:51:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1624420450000|2021-06-23 03:54:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624420850000|2021-06-23 04:00:50|2432|2426|2432|2426|2432|2426|2431.8|2425.8|15
1624420860000|2021-06-23 04:01:00|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.8|2425.8|3
1624420920000|2021-06-23 04:02:00|2432|2426|2432|2426|2432|2426|2431.8|2425.8|3
1624420940000|2021-06-23 04:02:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624421330000|2021-06-23 04:08:50|2432.1|2426.1|2431.8|2425.8|2432.1|2426.1|2431.8|2425.8|2
1624421490000|2021-06-23 04:11:30|2432.1|2426.1|2431.8|2425.8|2432.1|2426.1|2431.8|2425.8|2
1624421500000|2021-06-23 04:11:40|2432|2426|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1624421510000|2021-06-23 04:11:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1624421540000|2021-06-23 04:12:20|2431.9|2425.9|2431.8|2425.8|2431.9|2425.9|2431.8|2425.8|2
1624421610000|2021-06-23 04:13:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624421740000|2021-06-23 04:15:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624421870000|2021-06-23 04:17:50|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1624422170000|2021-06-23 04:22:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1624422340000|2021-06-23 04:25:40|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|3
1624422420000|2021-06-23 04:27:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624422610000|2021-06-23 04:30:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1624422670000|2021-06-23 04:31:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624422700000|2021-06-23 04:31:40|2432|2426|2432|2426|2432|2426|2432|2426|1
1624422710000|2021-06-23 04:31:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1624422720000|2021-06-23 04:32:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624422740000|2021-06-23 04:32:20|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1624422960000|2021-06-23 04:36:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624422970000|2021-06-23 04:36:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1624423030000|2021-06-23 04:37:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1624423040000|2021-06-23 04:37:20|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1624423070000|2021-06-23 04:37:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1624423080000|2021-06-23 04:38:00|2432.1|2426.1|2432.5|2426.5|2432.5|2426.5|2432.1|2426.1|3
1624423090000|2021-06-23 04:38:10|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1624423100000|2021-06-23 04:38:20|2433.3|2427.3|2434.3|2428.3|2434.3|2428.3|2433.3|2427.3|2
1624423160000|2021-06-23 04:39:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624423170000|2021-06-23 04:39:30|2435.1|2429.1|2436|2430|2436|2430|2435.1|2429.1|3
1624423180000|2021-06-23 04:39:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1624423310000|2021-06-23 04:41:50|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1624423320000|2021-06-23 04:42:00|2434.9|2428.9|2434.8|2428.8|2434.9|2428.9|2434.8|2428.8|2
1624423470000|2021-06-23 04:44:30|2435|2429|2434.8|2428.8|2435.1|2429.1|2434.8|2428.8|4
1624423760000|2021-06-23 04:49:20|2435|2429|2435.1|2429.1|2435.1|2429.1|2435|2429|2
1624423780000|2021-06-23 04:49:40|2435.4|2429.4|2435.8|2429.8|2435.8|2429.8|2435.4|2429.4|2
1624423790000|2021-06-23 04:49:50|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1624423910000|2021-06-23 04:51:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1624424170000|2021-06-23 04:56:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1624424180000|2021-06-23 04:56:20|2436|2430|2436.1|2430.1|2436.1|2430.1|2436|2430|2
1624424340000|2021-06-23 04:59:00|2436.3|2430.3|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|4
1624424350000|2021-06-23 04:59:10|2436|2430|2434.9|2428.9|2436|2430|2434.8|2428.8|4
1624424360000|2021-06-23 04:59:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624424380000|2021-06-23 04:59:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624424420000|2021-06-23 05:00:20|2434.6|2428.6|2435.3|2429.3|2435.3|2429.3|2434.6|2428.6|2
1624424500000|2021-06-23 05:01:40|2435.5|2429.5|2436.5|2430.5|2436.5|2430.5|2435.5|2429.5|2
1624424520000|2021-06-23 05:02:00|2437.3|2431.3|2436.6|2430.6|2437.3|2431.3|2436.6|2430.6|2
1624424570000|2021-06-23 05:02:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1624424770000|2021-06-23 05:06:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1624424780000|2021-06-23 05:06:20|2436.1|2430.1|2435.1|2429.1|2436.1|2430.1|2434.8|2428.8|4
1624424800000|2021-06-23 05:06:40|2434.6|2428.6|2434.3|2428.3|2434.6|2428.6|2434.3|2428.3|2
1624424830000|2021-06-23 05:07:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1624424840000|2021-06-23 05:07:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624424850000|2021-06-23 05:07:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624424880000|2021-06-23 05:08:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1624424890000|2021-06-23 05:08:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624424910000|2021-06-23 05:08:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624425180000|2021-06-23 05:13:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1624425200000|2021-06-23 05:13:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624425350000|2021-06-23 05:15:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624425630000|2021-06-23 05:20:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1624425670000|2021-06-23 05:21:10|2434.5|2428.5|2434.1|2428.1|2434.5|2428.5|2434.1|2428.1|3
1624425930000|2021-06-23 05:25:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1624425950000|2021-06-23 05:25:50|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1624425970000|2021-06-23 05:26:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1624426070000|2021-06-23 05:27:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624426170000|2021-06-23 05:29:30|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1624426180000|2021-06-23 05:29:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1624426190000|2021-06-23 05:29:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1624426200000|2021-06-23 05:30:00|2434|2428|2433.5|2427.5|2434|2428|2432.8|2426.8|7
1624426210000|2021-06-23 05:30:10|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1624426220000|2021-06-23 05:30:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.4|2426.4|7
1624426230000|2021-06-23 05:30:30|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|8
1624426240000|2021-06-23 05:30:40|2433.3|2427.3|2432.4|2426.4|2433.3|2427.3|2432.4|2426.4|6
1624426260000|2021-06-23 05:31:00|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.8|2426.8|3
1624426270000|2021-06-23 05:31:10|2432.5|2426.5|2432.4|2426.4|2432.5|2426.5|2432.4|2426.4|2
1624426290000|2021-06-23 05:31:30|2432.1|2426.1|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|3
1624426300000|2021-06-23 05:31:40|2432|2426|2431.6|2425.6|2432|2426|2431.6|2425.6|4
1624426310000|2021-06-23 05:31:50|2431.4|2425.4|2431.5|2425.5|2431.6|2425.6|2431.4|2425.4|3
1624426320000|2021-06-23 05:32:00|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.5|2424.5|7
1624426330000|2021-06-23 05:32:10|2430.5|2424.5|2430.9|2424.9|2430.9|2424.9|2430.5|2424.5|8
1624426370000|2021-06-23 05:32:50|2430.6|2424.6|2430.6|2424.6|2430.9|2424.9|2430.4|2424.4|7
1624426380000|2021-06-23 05:33:00|2430.4|2424.4|2429.5|2423.5|2430.4|2424.4|2429.4|2423.4|9
1624426390000|2021-06-23 05:33:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1624426400000|2021-06-23 05:33:20|2429.5|2423.5|2428.4|2422.4|2429.5|2423.5|2428.4|2422.4|3
1624426420000|2021-06-23 05:33:40|2428.5|2422.5|2428.5|2422.5|2428.6|2422.6|2428.5|2422.5|3
1624426430000|2021-06-23 05:33:50|2428.3|2422.3|2427.9|2421.9|2428.3|2422.3|2427.6|2421.6|4
1624426440000|2021-06-23 05:34:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1624426450000|2021-06-23 05:34:10|2427.5|2421.5|2427.1|2421.1|2427.5|2421.5|2426.9|2420.9|3
1624426460000|2021-06-23 05:34:20|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624426480000|2021-06-23 05:34:40|2427.8|2421.8|2428|2422|2428|2422|2427.6|2421.6|4
1624426490000|2021-06-23 05:34:50|2427.8|2421.8|2427.4|2421.4|2427.8|2421.8|2427.4|2421.4|2
1624426500000|2021-06-23 05:35:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1624426510000|2021-06-23 05:35:10|2427.4|2421.4|2428.5|2422.5|2428.9|2422.9|2427.4|2421.4|9
1624426530000|2021-06-23 05:35:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624426550000|2021-06-23 05:35:50|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|4
1624426560000|2021-06-23 05:36:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1624426580000|2021-06-23 05:36:20|2428.6|2422.6|2428.8|2422.8|2428.8|2422.8|2428.6|2422.6|2
1624426590000|2021-06-23 05:36:30|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|3
1624426610000|2021-06-23 05:36:50|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1624426620000|2021-06-23 05:37:00|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|6
1624426630000|2021-06-23 05:37:10|2428.1|2422.1|2427.4|2421.4|2428.1|2422.1|2427.4|2421.4|5
1624426650000|2021-06-23 05:37:30|2426.9|2420.9|2426.8|2420.8|2426.9|2420.9|2426.8|2420.8|2
1624426660000|2021-06-23 05:37:40|2426.5|2420.5|2426.6|2420.6|2426.6|2420.6|2426.5|2420.5|2
1624426680000|2021-06-23 05:38:00|2426.5|2420.5|2426.8|2420.8|2426.9|2420.9|2426.5|2420.5|11
1624426690000|2021-06-23 05:38:10|2426.5|2420.5|2426|2420|2426.9|2420.9|2425.8|2419.8|13
1624426700000|2021-06-23 05:38:20|2426.1|2420.1|2425.5|2419.5|2426.1|2420.1|2425.5|2419.5|7
1624426710000|2021-06-23 05:38:30|2425.3|2419.3|2424.6|2418.6|2425.5|2419.5|2424.4|2418.4|20
1624426720000|2021-06-23 05:38:40|2424.8|2418.8|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|3
1624426730000|2021-06-23 05:38:50|2424.3|2418.3|2424.1|2418.1|2424.3|2418.3|2424|2418|5
1624426740000|2021-06-23 05:39:00|2423.9|2417.9|2423.8|2417.8|2424|2418|2423.4|2417.4|20
1624426750000|2021-06-23 05:39:10|2424|2418|2423.8|2417.8|2424.1|2418.1|2423.8|2417.8|4
1624426760000|2021-06-23 05:39:20|2423.5|2417.5|2423.6|2417.6|2423.8|2417.8|2423.5|2417.5|3
1624426770000|2021-06-23 05:39:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624426780000|2021-06-23 05:39:40|2423.1|2417.1|2422.6|2416.6|2423.4|2417.4|2422.6|2416.6|11
1624426790000|2021-06-23 05:39:50|2422.9|2416.9|2423.9|2417.9|2423.9|2417.9|2422.8|2416.8|8
1624426800000|2021-06-23 05:40:00|2423.8|2417.8|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|4
1624426810000|2021-06-23 05:40:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1624426820000|2021-06-23 05:40:20|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1624426830000|2021-06-23 05:40:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1624426840000|2021-06-23 05:40:40|2422.5|2416.5|2422.4|2416.4|2422.5|2416.5|2422.4|2416.4|2
1624426850000|2021-06-23 05:40:50|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624426860000|2021-06-23 05:41:00|2422.4|2416.4|2422.3|2416.3|2422.4|2416.4|2422.1|2416.1|3
1624426870000|2021-06-23 05:41:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1624426910000|2021-06-23 05:41:50|2422.1|2416.1|2422|2416|2422.1|2416.1|2422|2416|2
1624426930000|2021-06-23 05:42:10|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1624426950000|2021-06-23 05:42:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624426960000|2021-06-23 05:42:40|2421.8|2415.8|2421.4|2415.4|2421.8|2415.8|2421.3|2415.3|7
1624426970000|2021-06-23 05:42:50|2421.5|2415.5|2420.8|2414.8|2421.5|2415.5|2420.6|2414.6|8
1624426980000|2021-06-23 05:43:00|2420.6|2414.6|2420.4|2414.4|2420.8|2414.8|2420.3|2414.3|7
1624426990000|2021-06-23 05:43:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.5|2414.5|3
1624427000000|2021-06-23 05:43:20|2421.3|2415.3|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|3
1624427010000|2021-06-23 05:43:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1624427020000|2021-06-23 05:43:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.8|2414.8|3
1624427030000|2021-06-23 05:43:50|2420.8|2414.8|2420.6|2414.6|2420.8|2414.8|2420.4|2414.4|4
1624427040000|2021-06-23 05:44:00|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1624427050000|2021-06-23 05:44:10|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1624427070000|2021-06-23 05:44:30|2420.1|2414.1|2419|2413|2420.1|2414.1|2418.8|2412.8|7
1624427080000|2021-06-23 05:44:40|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.1|2413.1|4
1624427090000|2021-06-23 05:44:50|2419.3|2413.3|2419.1|2413.1|2419.3|2413.3|2419.1|2413.1|2
1624427100000|2021-06-23 05:45:00|2419.3|2413.3|2420|2414|2420|2414|2419.3|2413.3|6
1624427110000|2021-06-23 05:45:10|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624427120000|2021-06-23 05:45:20|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1624427130000|2021-06-23 05:45:30|2420.5|2414.5|2421.3|2415.3|2421.3|2415.3|2420.3|2414.3|5
1624427140000|2021-06-23 05:45:40|2421|2415|2421.6|2415.6|2421.6|2415.6|2421|2415|4
1624427150000|2021-06-23 05:45:50|2421.8|2415.8|2422.1|2416.1|2422.1|2416.1|2421.1|2415.1|6
1624427160000|2021-06-23 05:46:00|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|3
1624427180000|2021-06-23 05:46:20|2421.1|2415.1|2421.5|2415.5|2421.5|2415.5|2421.1|2415.1|7
1624427190000|2021-06-23 05:46:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624427200000|2021-06-23 05:46:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624427220000|2021-06-23 05:47:00|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624427230000|2021-06-23 05:47:10|2422.3|2416.3|2421.5|2415.5|2422.3|2416.3|2421.5|2415.5|4
1624427240000|2021-06-23 05:47:20|2421.4|2415.4|2421.5|2415.5|2421.5|2415.5|2421.4|2415.4|2
1624427250000|2021-06-23 05:47:30|2421.8|2415.8|2421.8|2415.8|2422|2416|2421.8|2415.8|3
1624427290000|2021-06-23 05:48:10|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624427310000|2021-06-23 05:48:30|2422|2416|2422|2416|2422|2416|2421.8|2415.8|5
1624427360000|2021-06-23 05:49:20|2422.1|2416.1|2422|2416|2422.1|2416.1|2422|2416|2
1624427370000|2021-06-23 05:49:30|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|3
1624427380000|2021-06-23 05:49:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1624427390000|2021-06-23 05:49:50|2421.4|2415.4|2421.4|2415.4|2421.5|2415.5|2421.4|2415.4|3
1624427400000|2021-06-23 05:50:00|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|4
1624427420000|2021-06-23 05:50:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1624427430000|2021-06-23 05:50:30|2421.8|2415.8|2422|2416|2422.3|2416.3|2421.8|2415.8|3
1624427440000|2021-06-23 05:50:40|2422.3|2416.3|2422.4|2416.4|2422.4|2416.4|2422.3|2416.3|2
1624427460000|2021-06-23 05:51:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624427490000|2021-06-23 05:51:30|2422.5|2416.5|2421.5|2415.5|2422.5|2416.5|2421.5|2415.5|2
1624427520000|2021-06-23 05:52:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1624427530000|2021-06-23 05:52:10|2421.5|2415.5|2421.5|2415.5|2421.6|2415.6|2421.5|2415.5|3
1624427560000|2021-06-23 05:52:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624427570000|2021-06-23 05:52:50|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|6
1624427580000|2021-06-23 05:53:00|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624427620000|2021-06-23 05:53:40|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1624427630000|2021-06-23 05:53:50|2422|2416|2422|2416|2422|2416|2422|2416|1
1624427690000|2021-06-23 05:54:50|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1624427730000|2021-06-23 05:55:30|2421.5|2415.5|2421.8|2415.8|2422|2416|2421.5|2415.5|4
1624427740000|2021-06-23 05:55:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624427750000|2021-06-23 05:55:50|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624427770000|2021-06-23 05:56:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624427780000|2021-06-23 05:56:20|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|5
1624427790000|2021-06-23 05:56:30|2421.8|2415.8|2421.6|2415.6|2421.8|2415.8|2421.5|2415.5|16
1624427800000|2021-06-23 05:56:40|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|3
1624427810000|2021-06-23 05:56:50|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1624427840000|2021-06-23 05:57:20|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624427850000|2021-06-23 05:57:30|2422.3|2416.3|2422.4|2416.4|2422.4|2416.4|2422.3|2416.3|2
1624427880000|2021-06-23 05:58:00|2422.3|2416.3|2422|2416|2422.3|2416.3|2421.8|2415.8|7
1624427890000|2021-06-23 05:58:10|2422.3|2416.3|2421.5|2415.5|2422.3|2416.3|2421.5|2415.5|12
1624427900000|2021-06-23 05:58:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624427910000|2021-06-23 05:58:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624427920000|2021-06-23 05:58:40|2421.8|2415.8|2421.6|2415.6|2421.8|2415.8|2421.6|2415.6|4
1624427930000|2021-06-23 05:58:50|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1624427940000|2021-06-23 05:59:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624427950000|2021-06-23 05:59:10|2421.4|2415.4|2421|2415|2421.4|2415.4|2421|2415|2
1624427960000|2021-06-23 05:59:20|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.1|2414.1|9
1624427980000|2021-06-23 05:59:40|2420.4|2414.4|2421|2415|2421.3|2415.3|2420.4|2414.4|7
1624427990000|2021-06-23 05:59:50|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.5|2414.5|22
1624428000000|2021-06-23 06:00:00|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|6
1624428010000|2021-06-23 06:00:10|2420.6|2414.6|2420.8|2414.8|2420.8|2414.8|2420.6|2414.6|2
1624428020000|2021-06-23 06:00:20|2421|2415|2420.8|2414.8|2421|2415|2420.6|2414.6|6
1624428030000|2021-06-23 06:00:30|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|10
1624428040000|2021-06-23 06:00:40|2421|2415|2421|2415|2421.3|2415.3|2421|2415|9
1624428050000|2021-06-23 06:00:50|2421.1|2415.1|2421.5|2415.5|2421.5|2415.5|2421|2415|7
1624428060000|2021-06-23 06:01:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1624428070000|2021-06-23 06:01:10|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|22
1624428090000|2021-06-23 06:01:30|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1624428110000|2021-06-23 06:01:50|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|3
1624428120000|2021-06-23 06:02:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|6
1624428140000|2021-06-23 06:02:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624428150000|2021-06-23 06:02:30|2420.1|2414.1|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|12
1624428160000|2021-06-23 06:02:40|2420|2414|2419.4|2413.4|2420.4|2414.4|2419|2413|22
1624428170000|2021-06-23 06:02:50|2419.3|2413.3|2418.9|2412.9|2419.4|2413.4|2418.9|2412.9|20
1624428180000|2021-06-23 06:03:00|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1624428220000|2021-06-23 06:03:40|2418.9|2412.9|2419.1|2413.1|2419.1|2413.1|2418.5|2412.5|5
1624428230000|2021-06-23 06:03:50|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624428240000|2021-06-23 06:04:00|2419.1|2413.1|2418.8|2412.8|2419.1|2413.1|2418.8|2412.8|3
1624428250000|2021-06-23 06:04:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1624428270000|2021-06-23 06:04:30|2418.8|2412.8|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|2
1624428280000|2021-06-23 06:04:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624428290000|2021-06-23 06:04:50|2419.4|2413.4|2419.3|2413.3|2419.4|2413.4|2419.3|2413.3|4
1624428300000|2021-06-23 06:05:00|2419.1|2413.1|2418.8|2412.8|2419.1|2413.1|2418.8|2412.8|3
1624428310000|2021-06-23 06:05:10|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624428330000|2021-06-23 06:05:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624428360000|2021-06-23 06:06:00|2419|2413|2419.1|2413.1|2419.1|2413.1|2419|2413|2
1624428380000|2021-06-23 06:06:20|2419.4|2413.4|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|4
1624428390000|2021-06-23 06:06:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624428410000|2021-06-23 06:06:50|2419.8|2413.8|2419.8|2413.8|2420|2414|2419.8|2413.8|3
1624428420000|2021-06-23 06:07:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1624428430000|2021-06-23 06:07:10|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624428440000|2021-06-23 06:07:20|2420.1|2414.1|2420.8|2414.8|2420.9|2414.9|2420.1|2414.1|3
1624428470000|2021-06-23 06:07:50|2420.6|2414.6|2421.3|2415.3|2421.3|2415.3|2420.3|2414.3|8
1624428490000|2021-06-23 06:08:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624428500000|2021-06-23 06:08:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624428510000|2021-06-23 06:08:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624428520000|2021-06-23 06:08:40|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1624428530000|2021-06-23 06:08:50|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624428550000|2021-06-23 06:09:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624428560000|2021-06-23 06:09:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624428590000|2021-06-23 06:09:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624428640000|2021-06-23 06:10:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624428650000|2021-06-23 06:10:50|2422.1|2416.1|2422.3|2416.3|2422.4|2416.4|2422.1|2416.1|4
1624428660000|2021-06-23 06:11:00|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1624428670000|2021-06-23 06:11:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624428680000|2021-06-23 06:11:20|2422.4|2416.4|2422.5|2416.5|2422.6|2416.6|2422.4|2416.4|3
1624428690000|2021-06-23 06:11:30|2423|2417|2422.5|2416.5|2423|2417|2422.5|2416.5|2
1624428730000|2021-06-23 06:12:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624428740000|2021-06-23 06:12:20|2421.6|2415.6|2422.3|2416.3|2422.3|2416.3|2421.6|2415.6|4
1624428750000|2021-06-23 06:12:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624428760000|2021-06-23 06:12:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624428770000|2021-06-23 06:12:50|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1624428780000|2021-06-23 06:13:00|2422.5|2416.5|2422.9|2416.9|2423|2417|2422.5|2416.5|6
1624428800000|2021-06-23 06:13:20|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1624428810000|2021-06-23 06:13:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624428830000|2021-06-23 06:13:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624428840000|2021-06-23 06:14:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624428850000|2021-06-23 06:14:10|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624428870000|2021-06-23 06:14:30|2422.1|2416.1|2421.8|2415.8|2422.1|2416.1|2421.8|2415.8|2
1624428900000|2021-06-23 06:15:00|2422|2416|2422|2416|2422|2416|2422|2416|1
1624428910000|2021-06-23 06:15:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624428930000|2021-06-23 06:15:30|2422.5|2416.5|2422.6|2416.6|2422.6|2416.6|2422.5|2416.5|2
1624428950000|2021-06-23 06:15:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624428980000|2021-06-23 06:16:20|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624429000000|2021-06-23 06:16:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624429050000|2021-06-23 06:17:30|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2421.8|2415.8|6
1624429060000|2021-06-23 06:17:40|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624429070000|2021-06-23 06:17:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624429080000|2021-06-23 06:18:00|2422|2416|2421.8|2415.8|2422|2416|2421.5|2415.5|4
1624429090000|2021-06-23 06:18:10|2421.6|2415.6|2421.5|2415.5|2421.6|2415.6|2421.5|2415.5|2
1624429100000|2021-06-23 06:18:20|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|3
1624429110000|2021-06-23 06:18:30|2421.1|2415.1|2421.3|2415.3|2421.3|2415.3|2421.1|2415.1|2
1624429120000|2021-06-23 06:18:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1624429130000|2021-06-23 06:18:50|2420.9|2414.9|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|3
1624429140000|2021-06-23 06:19:00|2421.1|2415.1|2421.5|2415.5|2421.5|2415.5|2421.1|2415.1|3
1624429150000|2021-06-23 06:19:10|2421.4|2415.4|2422.3|2416.3|2422.3|2416.3|2421.4|2415.4|10
1624429160000|2021-06-23 06:19:20|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1624429170000|2021-06-23 06:19:30|2422.3|2416.3|2421.3|2415.3|2422.3|2416.3|2421.3|2415.3|5
1624429180000|2021-06-23 06:19:40|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1624429190000|2021-06-23 06:19:50|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624429200000|2021-06-23 06:20:00|2422|2416|2422|2416|2422|2416|2422|2416|1
1624429220000|2021-06-23 06:20:20|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1624429230000|2021-06-23 06:20:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624429300000|2021-06-23 06:21:40|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624429320000|2021-06-23 06:22:00|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624429330000|2021-06-23 06:22:10|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624429340000|2021-06-23 06:22:20|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|2
1624429360000|2021-06-23 06:22:40|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1624429370000|2021-06-23 06:22:50|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624429380000|2021-06-23 06:23:00|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624429400000|2021-06-23 06:23:20|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624429420000|2021-06-23 06:23:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1624429430000|2021-06-23 06:23:50|2422|2416|2422.1|2416.1|2422.1|2416.1|2422|2416|2
1624429440000|2021-06-23 06:24:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624429460000|2021-06-23 06:24:20|2422.5|2416.5|2422.6|2416.6|2422.6|2416.6|2422.5|2416.5|2
1624429480000|2021-06-23 06:24:40|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1624429490000|2021-06-23 06:24:50|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1624429540000|2021-06-23 06:25:40|2421.9|2415.9|2421.4|2415.4|2421.9|2415.9|2421.4|2415.4|3
1624429550000|2021-06-23 06:25:50|2421.5|2415.5|2421.4|2415.4|2421.5|2415.5|2421.4|2415.4|2
1624429570000|2021-06-23 06:26:10|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.4|2415.4|4
1624429580000|2021-06-23 06:26:20|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624429590000|2021-06-23 06:26:30|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1624429610000|2021-06-23 06:26:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|3
1624429620000|2021-06-23 06:27:00|2421.4|2415.4|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|5
1624429640000|2021-06-23 06:27:20|2421.5|2415.5|2421.1|2415.1|2421.5|2415.5|2421.1|2415.1|5
1624429650000|2021-06-23 06:27:30|2421.3|2415.3|2420.9|2414.9|2421.3|2415.3|2420.9|2414.9|3
1624429660000|2021-06-23 06:27:40|2421|2415|2421|2415|2421|2415|2421|2415|1
1624429760000|2021-06-23 06:29:20|2420.8|2414.8|2420.6|2414.6|2420.8|2414.8|2420.5|2414.5|3
1624429770000|2021-06-23 06:29:30|2420.4|2414.4|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|4
1624429790000|2021-06-23 06:29:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.4|2414.4|3
1624429800000|2021-06-23 06:30:00|2420.6|2414.6|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|4
1624429820000|2021-06-23 06:30:20|2420.9|2414.9|2421|2415|2421|2415|2420.9|2414.9|2
1624429830000|2021-06-23 06:30:30|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|2
1624429840000|2021-06-23 06:30:40|2422.1|2416.1|2422.3|2416.3|2422.4|2416.4|2422.1|2416.1|4
1624429850000|2021-06-23 06:30:50|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|2
1624429860000|2021-06-23 06:31:00|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|4
1624429870000|2021-06-23 06:31:10|2422.8|2416.8|2423.1|2417.1|2423.1|2417.1|2422.8|2416.8|3
1624429880000|2021-06-23 06:31:20|2423.4|2417.4|2423|2417|2423.4|2417.4|2423|2417|3
1624429950000|2021-06-23 06:32:30|2423.3|2417.3|2422.3|2416.3|2423.3|2417.3|2422.3|2416.3|4
1624429960000|2021-06-23 06:32:40|2422.4|2416.4|2422.5|2416.5|2422.5|2416.5|2422.4|2416.4|2
1624429970000|2021-06-23 06:32:50|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2421.9|2415.9|3
1624429980000|2021-06-23 06:33:00|2422.4|2416.4|2421.5|2415.5|2422.4|2416.4|2421.5|2415.5|5
1624429990000|2021-06-23 06:33:10|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1624430000000|2021-06-23 06:33:20|2421.5|2415.5|2422|2416|2422|2416|2421.5|2415.5|2
1624430010000|2021-06-23 06:33:30|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1624430030000|2021-06-23 06:33:50|2421|2415|2420.4|2414.4|2421|2415|2420.4|2414.4|2
1624430060000|2021-06-23 06:34:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624430080000|2021-06-23 06:34:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1624430100000|2021-06-23 06:35:00|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624430110000|2021-06-23 06:35:10|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1624430200000|2021-06-23 06:36:40|2421|2415|2422.5|2416.5|2422.5|2416.5|2421|2415|2
1624430210000|2021-06-23 06:36:50|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1624430220000|2021-06-23 06:37:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|3
1624430230000|2021-06-23 06:37:10|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1624430270000|2021-06-23 06:37:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624430280000|2021-06-23 06:38:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1624430300000|2021-06-23 06:38:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624430310000|2021-06-23 06:38:30|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624430320000|2021-06-23 06:38:40|2423|2417|2423|2417|2423|2417|2423|2417|1
1624430330000|2021-06-23 06:38:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624430340000|2021-06-23 06:39:00|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1624430350000|2021-06-23 06:39:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624430380000|2021-06-23 06:39:40|2422.6|2416.6|2422.8|2416.8|2422.8|2416.8|2422.6|2416.6|2
1624430390000|2021-06-23 06:39:50|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624430400000|2021-06-23 06:40:00|2422.6|2416.6|2422.5|2416.5|2422.6|2416.6|2422.4|2416.4|3
1624430410000|2021-06-23 06:40:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624430470000|2021-06-23 06:41:10|2422.6|2416.6|2423.3|2417.3|2423.3|2417.3|2422.6|2416.6|5
1624430480000|2021-06-23 06:41:20|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1624430500000|2021-06-23 06:41:40|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|3
1624430520000|2021-06-23 06:42:00|2423|2417|2423.3|2417.3|2423.4|2417.4|2423|2417|4
1624430530000|2021-06-23 06:42:10|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1624430560000|2021-06-23 06:42:40|2423.3|2417.3|2423.3|2417.3|2423.4|2417.4|2423|2417|7
1624430590000|2021-06-23 06:43:10|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624430610000|2021-06-23 06:43:30|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624430620000|2021-06-23 06:43:40|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624430650000|2021-06-23 06:44:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624430700000|2021-06-23 06:45:00|2423|2417|2422.8|2416.8|2423.5|2417.5|2422.6|2416.6|8
1624430720000|2021-06-23 06:45:20|2422.6|2416.6|2422|2416|2422.6|2416.6|2422|2416|4
1624430730000|2021-06-23 06:45:30|2422.3|2416.3|2422.4|2416.4|2422.4|2416.4|2422.3|2416.3|2
1624430740000|2021-06-23 06:45:40|2422.3|2416.3|2422.1|2416.1|2422.3|2416.3|2422.1|2416.1|2
1624430750000|2021-06-23 06:45:50|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624430760000|2021-06-23 06:46:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624430770000|2021-06-23 06:46:10|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1624430790000|2021-06-23 06:46:30|2422.8|2416.8|2422.9|2416.9|2422.9|2416.9|2422.8|2416.8|2
1624430800000|2021-06-23 06:46:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624430810000|2021-06-23 06:46:50|2423|2417|2423.1|2417.1|2423.1|2417.1|2422.8|2416.8|5
1624430820000|2021-06-23 06:47:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1624430830000|2021-06-23 06:47:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624430840000|2021-06-23 06:47:20|2422.6|2416.6|2422.8|2416.8|2423.3|2417.3|2422.6|2416.6|5
1624430880000|2021-06-23 06:48:00|2423|2417|2423|2417|2423|2417|2422.9|2416.9|3
1624430890000|2021-06-23 06:48:10|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1624430900000|2021-06-23 06:48:20|2423|2417|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|8
1624430930000|2021-06-23 06:48:50|2423|2417|2423.5|2417.5|2423.5|2417.5|2423|2417|3
1624430950000|2021-06-23 06:49:10|2423.4|2417.4|2423.5|2417.5|2423.5|2417.5|2423.4|2417.4|2
1624430960000|2021-06-23 06:49:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1624430970000|2021-06-23 06:49:30|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624431010000|2021-06-23 06:50:10|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624431040000|2021-06-23 06:50:40|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.8|2416.8|3
1624431070000|2021-06-23 06:51:10|2422.8|2416.8|2422.9|2416.9|2422.9|2416.9|2422.8|2416.8|2
1624431080000|2021-06-23 06:51:20|2422.8|2416.8|2422.9|2416.9|2422.9|2416.9|2422.8|2416.8|2
1624431090000|2021-06-23 06:51:30|2423.1|2417.1|2423|2417|2423.1|2417.1|2423|2417|2
1624431100000|2021-06-23 06:51:40|2423.1|2417.1|2423.3|2417.3|2423.4|2417.4|2423.1|2417.1|3
1624431110000|2021-06-23 06:51:50|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|4
1624431120000|2021-06-23 06:52:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1624431130000|2021-06-23 06:52:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624431140000|2021-06-23 06:52:20|2422.6|2416.6|2422.5|2416.5|2422.6|2416.6|2422.3|2416.3|4
1624431150000|2021-06-23 06:52:30|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624431160000|2021-06-23 06:52:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.1|2416.1|3
1624431170000|2021-06-23 06:52:50|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624431180000|2021-06-23 06:53:00|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|4
1624431190000|2021-06-23 06:53:10|2422.4|2416.4|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|3
1624431220000|2021-06-23 06:53:40|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624431250000|2021-06-23 06:54:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1624431270000|2021-06-23 06:54:30|2421.6|2415.6|2421.3|2415.3|2421.6|2415.6|2421.3|2415.3|3
1624431280000|2021-06-23 06:54:40|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|4
1624431300000|2021-06-23 06:55:00|2421.1|2415.1|2421.5|2415.5|2421.5|2415.5|2421.1|2415.1|3
1624431340000|2021-06-23 06:55:40|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|2
1624431350000|2021-06-23 06:55:50|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1624431360000|2021-06-23 06:56:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624431370000|2021-06-23 06:56:10|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624431380000|2021-06-23 06:56:20|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624431390000|2021-06-23 06:56:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624431400000|2021-06-23 06:56:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624431410000|2021-06-23 06:56:50|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624431460000|2021-06-23 06:57:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624431500000|2021-06-23 06:58:20|2422|2416|2422|2416|2422|2416|2422|2416|1
1624431520000|2021-06-23 06:58:40|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624431540000|2021-06-23 06:59:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624431550000|2021-06-23 06:59:10|2422|2416|2422|2416|2422.3|2416.3|2422|2416|3
1624431560000|2021-06-23 06:59:20|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624431570000|2021-06-23 06:59:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624431590000|2021-06-23 06:59:50|2423|2417|2423|2417|2423|2417|2423|2417|1
1624431600000|2021-06-23 07:00:00|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|4
1624431620000|2021-06-23 07:00:20|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1624431630000|2021-06-23 07:00:30|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624431690000|2021-06-23 07:01:30|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624431700000|2021-06-23 07:01:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624431710000|2021-06-23 07:01:50|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1624431740000|2021-06-23 07:02:20|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|3
1624431750000|2021-06-23 07:02:30|2422.5|2416.5|2422|2416|2422.5|2416.5|2422|2416|3
1624431770000|2021-06-23 07:02:50|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|2
1624431780000|2021-06-23 07:03:00|2422.5|2416.5|2423|2417|2423|2417|2422.5|2416.5|2
1624431790000|2021-06-23 07:03:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624431810000|2021-06-23 07:03:30|2423|2417|2423|2417|2423|2417|2423|2417|1
1624431820000|2021-06-23 07:03:40|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1624431830000|2021-06-23 07:03:50|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624431840000|2021-06-23 07:04:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1624431850000|2021-06-23 07:04:10|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1624431900000|2021-06-23 07:05:00|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422|2416|3
1624431910000|2021-06-23 07:05:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1624431920000|2021-06-23 07:05:20|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|2
1624431940000|2021-06-23 07:05:40|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624431970000|2021-06-23 07:06:10|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1624431980000|2021-06-23 07:06:20|2421|2415|2421|2415|2421|2415|2421|2415|1
1624431990000|2021-06-23 07:06:30|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1624432040000|2021-06-23 07:07:20|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|3
1624432080000|2021-06-23 07:08:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624432110000|2021-06-23 07:08:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624432130000|2021-06-23 07:08:50|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624432140000|2021-06-23 07:09:00|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1624432150000|2021-06-23 07:09:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1624432160000|2021-06-23 07:09:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624432180000|2021-06-23 07:09:40|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|4
1624432210000|2021-06-23 07:10:10|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419|2413|6
1624432240000|2021-06-23 07:10:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419|2413|6
1624432250000|2021-06-23 07:10:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624432270000|2021-06-23 07:11:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|7
1624432280000|2021-06-23 07:11:20|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|3
1624432310000|2021-06-23 07:11:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624432320000|2021-06-23 07:12:00|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624432330000|2021-06-23 07:12:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1624432340000|2021-06-23 07:12:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624432370000|2021-06-23 07:12:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624432380000|2021-06-23 07:13:00|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1624432420000|2021-06-23 07:13:40|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1624432430000|2021-06-23 07:13:50|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1624432450000|2021-06-23 07:14:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624432480000|2021-06-23 07:14:40|2421|2415|2421|2415|2421.3|2415.3|2421|2415|3
1624432500000|2021-06-23 07:15:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|3
1624432530000|2021-06-23 07:15:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624432570000|2021-06-23 07:16:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624432640000|2021-06-23 07:17:20|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624432650000|2021-06-23 07:17:30|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624432680000|2021-06-23 07:18:00|2422.5|2416.5|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|3
1624432710000|2021-06-23 07:18:30|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624432720000|2021-06-23 07:18:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624432730000|2021-06-23 07:18:50|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|2
1624432740000|2021-06-23 07:19:00|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624432770000|2021-06-23 07:19:30|2423|2417|2422.5|2416.5|2423|2417|2422.5|2416.5|3
1624432780000|2021-06-23 07:19:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624432790000|2021-06-23 07:19:50|2422|2416|2422|2416|2422|2416|2422|2416|1
1624432800000|2021-06-23 07:20:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624432810000|2021-06-23 07:20:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1624432830000|2021-06-23 07:20:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624432840000|2021-06-23 07:20:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624432860000|2021-06-23 07:21:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624432880000|2021-06-23 07:21:20|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624432890000|2021-06-23 07:21:30|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1624432920000|2021-06-23 07:22:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624432960000|2021-06-23 07:22:40|2421|2415|2420.3|2414.3|2421|2415|2420.3|2414.3|2
1624432970000|2021-06-23 07:22:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624432980000|2021-06-23 07:23:00|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624432990000|2021-06-23 07:23:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1624433000000|2021-06-23 07:23:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|3
1624433020000|2021-06-23 07:23:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624433040000|2021-06-23 07:24:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624433070000|2021-06-23 07:24:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624433080000|2021-06-23 07:24:40|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1624433090000|2021-06-23 07:24:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|3
1624433100000|2021-06-23 07:25:00|2419.8|2413.8|2419|2413|2419.8|2413.8|2419|2413|4
1624433110000|2021-06-23 07:25:10|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1624433120000|2021-06-23 07:25:20|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624433130000|2021-06-23 07:25:30|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1624433140000|2021-06-23 07:25:40|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624433150000|2021-06-23 07:25:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624433160000|2021-06-23 07:26:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624433170000|2021-06-23 07:26:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624433190000|2021-06-23 07:26:30|2420|2414|2420|2414|2420|2414|2420|2414|1
1624433200000|2021-06-23 07:26:40|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624433220000|2021-06-23 07:27:00|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624433230000|2021-06-23 07:27:10|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419|2413|4
1624433250000|2021-06-23 07:27:30|2418.8|2412.8|2417.8|2411.8|2418.8|2412.8|2417.8|2411.8|4
1624433280000|2021-06-23 07:28:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624433290000|2021-06-23 07:28:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624433310000|2021-06-23 07:28:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624433320000|2021-06-23 07:28:40|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624433330000|2021-06-23 07:28:50|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.5|2413.5|3
1624433340000|2021-06-23 07:29:00|2420|2414|2420.5|2414.5|2420.5|2414.5|2420|2414|3
1624433350000|2021-06-23 07:29:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624433370000|2021-06-23 07:29:30|2420.5|2414.5|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|2
1624433380000|2021-06-23 07:29:40|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|2
1624433400000|2021-06-23 07:30:00|2419|2413|2420.3|2414.3|2420.3|2414.3|2419|2413|6
1624433420000|2021-06-23 07:30:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624433440000|2021-06-23 07:30:40|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1624433450000|2021-06-23 07:30:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624433470000|2021-06-23 07:31:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624433500000|2021-06-23 07:31:40|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624433510000|2021-06-23 07:31:50|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624433520000|2021-06-23 07:32:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624433530000|2021-06-23 07:32:10|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1624433560000|2021-06-23 07:32:40|2417.5|2411.5|2416.8|2410.8|2417.5|2411.5|2416.8|2410.8|3
1624433570000|2021-06-23 07:32:50|2416.5|2410.5|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|2
1624433580000|2021-06-23 07:33:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624433590000|2021-06-23 07:33:10|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|2
1624433600000|2021-06-23 07:33:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624433640000|2021-06-23 07:34:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1624433670000|2021-06-23 07:34:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624433680000|2021-06-23 07:34:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624433760000|2021-06-23 07:36:00|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1624433770000|2021-06-23 07:36:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624433790000|2021-06-23 07:36:30|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1624433800000|2021-06-23 07:36:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624433870000|2021-06-23 07:37:50|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624433900000|2021-06-23 07:38:20|2418|2412|2417.3|2411.3|2418|2412|2417.3|2411.3|3
1624433910000|2021-06-23 07:38:30|2417|2411|2417|2411|2417|2411|2417|2411|1
1624433950000|2021-06-23 07:39:10|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624433980000|2021-06-23 07:39:40|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.5|2410.5|2
1624433990000|2021-06-23 07:39:50|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624434020000|2021-06-23 07:40:20|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624434080000|2021-06-23 07:41:20|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624434100000|2021-06-23 07:41:40|2417|2411|2417|2411|2417|2411|2417|2411|1
1624434110000|2021-06-23 07:41:50|2416.8|2410.8|2417|2411|2417|2411|2416.8|2410.8|2
1624434170000|2021-06-23 07:42:50|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.5|2410.5|2
1624434180000|2021-06-23 07:43:00|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624434220000|2021-06-23 07:43:40|2417|2411|2417.5|2411.5|2417.5|2411.5|2417|2411|2
1624434240000|2021-06-23 07:44:00|2417.3|2411.3|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|2
1624434280000|2021-06-23 07:44:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624434310000|2021-06-23 07:45:10|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|2
1624434320000|2021-06-23 07:45:20|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624434340000|2021-06-23 07:45:40|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624434350000|2021-06-23 07:45:50|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1624434380000|2021-06-23 07:46:20|2417|2411|2417.3|2411.3|2417.5|2411.5|2417|2411|3
1624434410000|2021-06-23 07:46:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624434430000|2021-06-23 07:47:10|2417.8|2411.8|2419|2413|2419|2413|2417.8|2411.8|2
1624434450000|2021-06-23 07:47:30|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.5|2413.5|3
1624434480000|2021-06-23 07:48:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1624434490000|2021-06-23 07:48:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624434500000|2021-06-23 07:48:20|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624434540000|2021-06-23 07:49:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1624434550000|2021-06-23 07:49:10|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624434560000|2021-06-23 07:49:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624434590000|2021-06-23 07:49:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624434630000|2021-06-23 07:50:30|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624434640000|2021-06-23 07:50:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624434720000|2021-06-23 07:52:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624434730000|2021-06-23 07:52:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624434740000|2021-06-23 07:52:20|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624434800000|2021-06-23 07:53:20|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1624434820000|2021-06-23 07:53:40|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1624434850000|2021-06-23 07:54:10|2418.8|2412.8|2417.8|2411.8|2418.8|2412.8|2417.8|2411.8|2
1624434900000|2021-06-23 07:55:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1624434910000|2021-06-23 07:55:10|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624434940000|2021-06-23 07:55:40|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624434960000|2021-06-23 07:56:00|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624434990000|2021-06-23 07:56:30|2418|2412|2418|2412|2418|2412|2418|2412|1
1624435000000|2021-06-23 07:56:40|2417.8|2411.8|2418.8|2412.8|2418.8|2412.8|2417.8|2411.8|2
1624435010000|2021-06-23 07:56:50|2419|2413|2419.8|2413.8|2419.8|2413.8|2419|2413|3
1624435030000|2021-06-23 07:57:10|2420|2414|2419|2413|2420|2414|2419|2413|2
1624435040000|2021-06-23 07:57:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624435120000|2021-06-23 07:58:40|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624435180000|2021-06-23 07:59:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624435250000|2021-06-23 08:00:50|2419|2413|2420|2414|2420|2414|2419|2413|3
1624435260000|2021-06-23 08:01:00|2419.8|2413.8|2419.5|2413.5|2420|2414|2419.5|2413.5|4
1624435330000|2021-06-23 08:02:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624435340000|2021-06-23 08:02:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624435360000|2021-06-23 08:02:40|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624435380000|2021-06-23 08:03:00|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624435390000|2021-06-23 08:03:10|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624435410000|2021-06-23 08:03:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624435430000|2021-06-23 08:03:50|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1624435440000|2021-06-23 08:04:00|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|4
1624435450000|2021-06-23 08:04:10|2420.3|2414.3|2420|2414|2420.3|2414.3|2419.5|2413.5|4
1624435480000|2021-06-23 08:04:40|2419.5|2413.5|2420|2414|2420|2414|2419.5|2413.5|2
1624435510000|2021-06-23 08:05:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624435520000|2021-06-23 08:05:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624435560000|2021-06-23 08:06:00|2420|2414|2420.5|2414.5|2420.5|2414.5|2420|2414|2
1624435580000|2021-06-23 08:06:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|4
1624435640000|2021-06-23 08:07:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624435660000|2021-06-23 08:07:40|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624435690000|2021-06-23 08:08:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624435710000|2021-06-23 08:08:30|2420.3|2414.3|2419.5|2413.5|2420.5|2414.5|2419.5|2413.5|5
1624435730000|2021-06-23 08:08:50|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624435740000|2021-06-23 08:09:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624435750000|2021-06-23 08:09:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624435760000|2021-06-23 08:09:20|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1624435830000|2021-06-23 08:10:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624435860000|2021-06-23 08:11:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1624435870000|2021-06-23 08:11:10|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624435900000|2021-06-23 08:11:40|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|2
1624435920000|2021-06-23 08:12:00|2419.5|2413.5|2420|2414|2420|2414|2419.5|2413.5|2
1624435930000|2021-06-23 08:12:10|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|3
1624435960000|2021-06-23 08:12:40|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624435980000|2021-06-23 08:13:00|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624436030000|2021-06-23 08:13:50|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624436040000|2021-06-23 08:14:00|2419|2413|2419|2413|2419|2413|2419|2413|1
1624436070000|2021-06-23 08:14:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624436110000|2021-06-23 08:15:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624436130000|2021-06-23 08:15:30|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624436150000|2021-06-23 08:15:50|2419.5|2413.5|2420|2414|2420|2414|2419.5|2413.5|2
1624436170000|2021-06-23 08:16:10|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1624436190000|2021-06-23 08:16:30|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|4
1624436320000|2021-06-23 08:18:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1624436330000|2021-06-23 08:18:50|2419.8|2413.8|2420.5|2414.5|2420.5|2414.5|2419.8|2413.8|3
1624436340000|2021-06-23 08:19:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1624436410000|2021-06-23 08:20:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624436420000|2021-06-23 08:20:20|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|5
1624436430000|2021-06-23 08:20:30|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|3
1624436450000|2021-06-23 08:20:50|2418.8|2412.8|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|3
1624436460000|2021-06-23 08:21:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1624436470000|2021-06-23 08:21:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419|2413|5
1624436480000|2021-06-23 08:21:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624436570000|2021-06-23 08:22:50|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|3
1624436580000|2021-06-23 08:23:00|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1624436600000|2021-06-23 08:23:20|2420|2414|2419.3|2413.3|2420|2414|2419.3|2413.3|2
1624436640000|2021-06-23 08:24:00|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624436660000|2021-06-23 08:24:20|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419|2413|3
1624436680000|2021-06-23 08:24:40|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1624436700000|2021-06-23 08:25:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624436710000|2021-06-23 08:25:10|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|2
1624436770000|2021-06-23 08:26:10|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624436840000|2021-06-23 08:27:20|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1624436850000|2021-06-23 08:27:30|2419|2413|2419|2413|2419|2413|2419|2413|1
1624436880000|2021-06-23 08:28:00|2418.8|2412.8|2417|2411|2418.8|2412.8|2417|2411|4
1624436890000|2021-06-23 08:28:10|2417.5|2411.5|2418|2412|2418|2412|2417.5|2411.5|2
1624436910000|2021-06-23 08:28:30|2419|2413|2419|2413|2419|2413|2419|2413|1
1624436920000|2021-06-23 08:28:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624436940000|2021-06-23 08:29:00|2418.5|2412.5|2417.8|2411.8|2418.5|2412.5|2417.8|2411.8|2
1624436970000|2021-06-23 08:29:30|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624436980000|2021-06-23 08:29:40|2417.8|2411.8|2416.8|2410.8|2417.8|2411.8|2416.8|2410.8|2
1624436990000|2021-06-23 08:29:50|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1624437000000|2021-06-23 08:30:00|2417|2411|2417.5|2411.5|2417.5|2411.5|2417|2411|3
1624437010000|2021-06-23 08:30:10|2417|2411|2417.8|2411.8|2418|2412|2417|2411|6
1624437020000|2021-06-23 08:30:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624437040000|2021-06-23 08:30:40|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624437050000|2021-06-23 08:30:50|2418|2412|2418|2412|2418|2412|2418|2412|1
1624437120000|2021-06-23 08:32:00|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624437160000|2021-06-23 08:32:40|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624437240000|2021-06-23 08:34:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624437280000|2021-06-23 08:34:40|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2418.5|2412.5|2
1624437300000|2021-06-23 08:35:00|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1624437330000|2021-06-23 08:35:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624437360000|2021-06-23 08:36:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624437380000|2021-06-23 08:36:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1624437390000|2021-06-23 08:36:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624437400000|2021-06-23 08:36:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624437420000|2021-06-23 08:37:00|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|2
1624437430000|2021-06-23 08:37:10|2418|2412|2418|2412|2418|2412|2418|2412|1
1624437440000|2021-06-23 08:37:20|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624437470000|2021-06-23 08:37:50|2418|2412|2418|2412|2418|2412|2418|2412|1
1624437510000|2021-06-23 08:38:30|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624437550000|2021-06-23 08:39:10|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1624437570000|2021-06-23 08:39:30|2418.3|2412.3|2418|2412|2418.3|2412.3|2418|2412|2
1624437600000|2021-06-23 08:40:00|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624437610000|2021-06-23 08:40:10|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624437680000|2021-06-23 08:41:20|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418|2412|4
1624437690000|2021-06-23 08:41:30|2418|2412|2418|2412|2418|2412|2418|2412|1
1624437700000|2021-06-23 08:41:40|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624437720000|2021-06-23 08:42:00|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1624437730000|2021-06-23 08:42:10|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|2
1624437740000|2021-06-23 08:42:20|2416.3|2410.3|2414.8|2408.8|2416.3|2410.3|2414.8|2408.8|3
1624437750000|2021-06-23 08:42:30|2415|2409|2415|2409|2415|2409|2415|2409|1
1624437760000|2021-06-23 08:42:40|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1624437780000|2021-06-23 08:43:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1624437820000|2021-06-23 08:43:40|2415|2409|2415|2409|2415|2409|2415|2409|1
1624437910000|2021-06-23 08:45:10|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1624437920000|2021-06-23 08:45:20|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1624437950000|2021-06-23 08:45:50|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1624438010000|2021-06-23 08:46:50|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1624438030000|2021-06-23 08:47:10|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|2
1624438060000|2021-06-23 08:47:40|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624438080000|2021-06-23 08:48:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624438090000|2021-06-23 08:48:10|2417|2411|2417.8|2411.8|2417.8|2411.8|2417|2411|2
1624438100000|2021-06-23 08:48:20|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624438110000|2021-06-23 08:48:30|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1624438140000|2021-06-23 08:49:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624438150000|2021-06-23 08:49:10|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624438180000|2021-06-23 08:49:40|2419|2413|2419|2413|2419|2413|2419|2413|1
1624438190000|2021-06-23 08:49:50|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624438200000|2021-06-23 08:50:00|2419|2413|2419|2413|2419|2413|2419|2413|1
1624438230000|2021-06-23 08:50:30|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|3
1624438260000|2021-06-23 08:51:00|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1624438270000|2021-06-23 08:51:10|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624438280000|2021-06-23 08:51:20|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624438320000|2021-06-23 08:52:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624438360000|2021-06-23 08:52:40|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624438370000|2021-06-23 08:52:50|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1624438380000|2021-06-23 08:53:00|2416.5|2410.5|2417|2411|2417|2411|2416.5|2410.5|3
1624438430000|2021-06-23 08:53:50|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624438470000|2021-06-23 08:54:30|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624438480000|2021-06-23 08:54:40|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1624438490000|2021-06-23 08:54:50|2417|2411|2417|2411|2417|2411|2417|2411|1
1624438570000|2021-06-23 08:56:10|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624438580000|2021-06-23 08:56:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624438590000|2021-06-23 08:56:30|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624438610000|2021-06-23 08:56:50|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624438620000|2021-06-23 08:57:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624438630000|2021-06-23 08:57:10|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624438650000|2021-06-23 08:57:30|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1624438670000|2021-06-23 08:57:50|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|2
1624438680000|2021-06-23 08:58:00|2419|2413|2419|2413|2419|2413|2419|2413|1
1624438700000|2021-06-23 08:58:20|2418.8|2412.8|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|2
1624438710000|2021-06-23 08:58:30|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1624438750000|2021-06-23 08:59:10|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|2
1624438770000|2021-06-23 08:59:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624438790000|2021-06-23 08:59:50|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624438810000|2021-06-23 09:00:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624438820000|2021-06-23 09:00:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624438850000|2021-06-23 09:00:50|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1624438860000|2021-06-23 09:01:00|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624438940000|2021-06-23 09:02:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624438960000|2021-06-23 09:02:40|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624438970000|2021-06-23 09:02:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624438980000|2021-06-23 09:03:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624439010000|2021-06-23 09:03:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624439060000|2021-06-23 09:04:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624439070000|2021-06-23 09:04:30|2420|2414|2420|2414|2420|2414|2420|2414|1
1624439100000|2021-06-23 09:05:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624439190000|2021-06-23 09:06:30|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.5|2413.5|3
1624439200000|2021-06-23 09:06:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1624439210000|2021-06-23 09:06:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624439220000|2021-06-23 09:07:00|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|2
1624439250000|2021-06-23 09:07:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624439310000|2021-06-23 09:08:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624439340000|2021-06-23 09:09:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624439350000|2021-06-23 09:09:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624439410000|2021-06-23 09:10:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624439470000|2021-06-23 09:11:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624439540000|2021-06-23 09:12:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624439560000|2021-06-23 09:12:40|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624439620000|2021-06-23 09:13:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624439700000|2021-06-23 09:15:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624439740000|2021-06-23 09:15:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624439830000|2021-06-23 09:17:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624439890000|2021-06-23 09:18:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624439910000|2021-06-23 09:18:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624439950000|2021-06-23 09:19:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624439970000|2021-06-23 09:19:30|2419.3|2413.3|2417.8|2411.8|2419.3|2413.3|2417.8|2411.8|5
1624439980000|2021-06-23 09:19:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624440010000|2021-06-23 09:20:10|2418.3|2412.3|2419.3|2413.3|2419.3|2413.3|2418.3|2412.3|2
1624440020000|2021-06-23 09:20:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624440060000|2021-06-23 09:21:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624440240000|2021-06-23 09:24:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1624440250000|2021-06-23 09:24:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624440320000|2021-06-23 09:25:20|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|2
1624440360000|2021-06-23 09:26:00|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624440370000|2021-06-23 09:26:10|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|5
1624440380000|2021-06-23 09:26:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624440390000|2021-06-23 09:26:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624440430000|2021-06-23 09:27:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624440470000|2021-06-23 09:27:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624440490000|2021-06-23 09:28:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624440580000|2021-06-23 09:29:40|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624440610000|2021-06-23 09:30:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|3
1624440660000|2021-06-23 09:31:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624440680000|2021-06-23 09:31:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624440700000|2021-06-23 09:31:40|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1624440850000|2021-06-23 09:34:10|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1624440900000|2021-06-23 09:35:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624441030000|2021-06-23 09:37:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624441040000|2021-06-23 09:37:20|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|2
1624441130000|2021-06-23 09:38:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624441170000|2021-06-23 09:39:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624441180000|2021-06-23 09:39:40|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624441190000|2021-06-23 09:39:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624441230000|2021-06-23 09:40:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624441280000|2021-06-23 09:41:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624441360000|2021-06-23 09:42:40|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1624441420000|2021-06-23 09:43:40|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1624441530000|2021-06-23 09:45:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624441700000|2021-06-23 09:48:20|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624441790000|2021-06-23 09:49:50|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624441840000|2021-06-23 09:50:40|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624441960000|2021-06-23 09:52:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624442000000|2021-06-23 09:53:20|2418.8|2412.8|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|2
1624442010000|2021-06-23 09:53:30|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624442020000|2021-06-23 09:53:40|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|4
1624442040000|2021-06-23 09:54:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624442150000|2021-06-23 09:55:50|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|2
1624442160000|2021-06-23 09:56:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624442250000|2021-06-23 09:57:30|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|4
1624442350000|2021-06-23 09:59:10|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624442360000|2021-06-23 09:59:20|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624442390000|2021-06-23 09:59:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624442400000|2021-06-23 10:00:00|2418.8|2412.8|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|2
1624442410000|2021-06-23 10:00:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624442490000|2021-06-23 10:01:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624442640000|2021-06-23 10:04:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624442730000|2021-06-23 10:05:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624442840000|2021-06-23 10:07:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624442880000|2021-06-23 10:08:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624442970000|2021-06-23 10:09:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624442980000|2021-06-23 10:09:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624443000000|2021-06-23 10:10:00|2419|2413|2419.5|2413.5|2419.5|2413.5|2419|2413|3
1624443020000|2021-06-23 10:10:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624443060000|2021-06-23 10:11:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1624443120000|2021-06-23 10:12:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624443150000|2021-06-23 10:12:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624443160000|2021-06-23 10:12:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624443210000|2021-06-23 10:13:30|2419.8|2413.8|2420.5|2414.5|2420.5|2414.5|2419.8|2413.8|3
1624443220000|2021-06-23 10:13:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1624443230000|2021-06-23 10:13:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624443270000|2021-06-23 10:14:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624443350000|2021-06-23 10:15:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624443380000|2021-06-23 10:16:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624443400000|2021-06-23 10:16:40|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|3
1624443440000|2021-06-23 10:17:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624443450000|2021-06-23 10:17:30|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624443550000|2021-06-23 10:19:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1624443560000|2021-06-23 10:19:20|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|3
1624443570000|2021-06-23 10:19:30|2420|2414|2420|2414|2420|2414|2420|2414|1
1624443630000|2021-06-23 10:20:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624443650000|2021-06-23 10:20:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624443680000|2021-06-23 10:21:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624443700000|2021-06-23 10:21:40|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1624443710000|2021-06-23 10:21:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624443740000|2021-06-23 10:22:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624443820000|2021-06-23 10:23:40|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624443840000|2021-06-23 10:24:00|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624443870000|2021-06-23 10:24:30|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624443950000|2021-06-23 10:25:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624443960000|2021-06-23 10:26:00|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1624443970000|2021-06-23 10:26:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624444010000|2021-06-23 10:26:50|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1624444040000|2021-06-23 10:27:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1624444080000|2021-06-23 10:28:00|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624444110000|2021-06-23 10:28:30|2420|2414|2420|2414|2420|2414|2420|2414|1
1624444140000|2021-06-23 10:29:00|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1624444150000|2021-06-23 10:29:10|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1624444210000|2021-06-23 10:30:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624444260000|2021-06-23 10:31:00|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624444360000|2021-06-23 10:32:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1624444390000|2021-06-23 10:33:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624444400000|2021-06-23 10:33:20|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624444420000|2021-06-23 10:33:40|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|3
1624444490000|2021-06-23 10:34:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624444550000|2021-06-23 10:35:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624444640000|2021-06-23 10:37:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624444650000|2021-06-23 10:37:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624444710000|2021-06-23 10:38:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624444730000|2021-06-23 10:38:50|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1624444770000|2021-06-23 10:39:30|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1624444880000|2021-06-23 10:41:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624444940000|2021-06-23 10:42:20|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1624444960000|2021-06-23 10:42:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1624444970000|2021-06-23 10:42:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624445000000|2021-06-23 10:43:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624445060000|2021-06-23 10:44:20|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624445070000|2021-06-23 10:44:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624445100000|2021-06-23 10:45:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1624445160000|2021-06-23 10:46:00|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624445210000|2021-06-23 10:46:50|2421|2415|2421|2415|2421|2415|2421|2415|1
1624445230000|2021-06-23 10:47:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624445420000|2021-06-23 10:50:20|2421|2415|2421|2415|2421|2415|2421|2415|1
1624445480000|2021-06-23 10:51:20|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|2
1624445490000|2021-06-23 10:51:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624445560000|2021-06-23 10:52:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624445640000|2021-06-23 10:54:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1624445650000|2021-06-23 10:54:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624445660000|2021-06-23 10:54:20|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624445730000|2021-06-23 10:55:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624445760000|2021-06-23 10:56:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624445780000|2021-06-23 10:56:20|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624445820000|2021-06-23 10:57:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624445850000|2021-06-23 10:57:30|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624445920000|2021-06-23 10:58:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624445930000|2021-06-23 10:58:50|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624446350000|2021-06-23 11:05:50|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624446370000|2021-06-23 11:06:10|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624446390000|2021-06-23 11:06:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624446440000|2021-06-23 11:07:20|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1624446450000|2021-06-23 11:07:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624446560000|2021-06-23 11:09:20|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|5
1624446590000|2021-06-23 11:09:50|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|4
1624446610000|2021-06-23 11:10:10|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|3
1624446620000|2021-06-23 11:10:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624446650000|2021-06-23 11:10:50|2423|2417|2423|2417|2423|2417|2423|2417|1
1624446660000|2021-06-23 11:11:00|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1624446750000|2021-06-23 11:12:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624446770000|2021-06-23 11:12:50|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1624446800000|2021-06-23 11:13:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624446820000|2021-06-23 11:13:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624446870000|2021-06-23 11:14:30|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624447020000|2021-06-23 11:17:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1624447030000|2021-06-23 11:17:10|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|2
1624447050000|2021-06-23 11:17:30|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624447060000|2021-06-23 11:17:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624447120000|2021-06-23 11:18:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624447200000|2021-06-23 11:20:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624447300000|2021-06-23 11:21:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|3
1624447350000|2021-06-23 11:22:30|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624447380000|2021-06-23 11:23:00|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624447410000|2021-06-23 11:23:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624447460000|2021-06-23 11:24:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624447550000|2021-06-23 11:25:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624447670000|2021-06-23 11:27:50|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1624447830000|2021-06-23 11:30:30|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624447840000|2021-06-23 11:30:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624447860000|2021-06-23 11:31:00|2422.3|2416.3|2422.5|2416.5|2422.8|2416.8|2422|2416|5
1624447920000|2021-06-23 11:32:00|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.5|2416.5|4
1624447950000|2021-06-23 11:32:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624447960000|2021-06-23 11:32:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624447980000|2021-06-23 11:33:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624447990000|2021-06-23 11:33:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1624448030000|2021-06-23 11:33:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624448040000|2021-06-23 11:34:00|2423.3|2417.3|2423.8|2417.8|2423.8|2417.8|2423|2417|5
1624448050000|2021-06-23 11:34:10|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|3
1624448100000|2021-06-23 11:35:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624448110000|2021-06-23 11:35:10|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624448120000|2021-06-23 11:35:20|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624448170000|2021-06-23 11:36:10|2424|2418|2424|2418|2424|2418|2424|2418|1
1624448180000|2021-06-23 11:36:20|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624448250000|2021-06-23 11:37:30|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624448260000|2021-06-23 11:37:40|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624448280000|2021-06-23 11:38:00|2423|2417|2423.8|2417.8|2423.8|2417.8|2423|2417|6
1624448290000|2021-06-23 11:38:10|2423.3|2417.3|2423|2417|2423.5|2417.5|2423|2417|4
1624448300000|2021-06-23 11:38:20|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1624448320000|2021-06-23 11:38:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624448350000|2021-06-23 11:39:10|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624448410000|2021-06-23 11:40:10|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1624448420000|2021-06-23 11:40:20|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1624448430000|2021-06-23 11:40:30|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624448450000|2021-06-23 11:40:50|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624448460000|2021-06-23 11:41:00|2423.3|2417.3|2423.3|2417.3|2423.5|2417.5|2423|2417|4
1624448470000|2021-06-23 11:41:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1624448490000|2021-06-23 11:41:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624448520000|2021-06-23 11:42:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1624448530000|2021-06-23 11:42:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624448550000|2021-06-23 11:42:30|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624448570000|2021-06-23 11:42:50|2423|2417|2423|2417|2423|2417|2423|2417|1
1624448600000|2021-06-23 11:43:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624448700000|2021-06-23 11:45:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624448740000|2021-06-23 11:45:40|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624448830000|2021-06-23 11:47:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624448850000|2021-06-23 11:47:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624448880000|2021-06-23 11:48:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624448900000|2021-06-23 11:48:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624448910000|2021-06-23 11:48:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624448920000|2021-06-23 11:48:40|2423.3|2417.3|2423.8|2417.8|2423.8|2417.8|2423.3|2417.3|3
1624448930000|2021-06-23 11:48:50|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624448970000|2021-06-23 11:49:30|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1624449010000|2021-06-23 11:50:10|2423.5|2417.5|2423|2417|2423.5|2417.5|2423|2417|3
1624449020000|2021-06-23 11:50:20|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624449030000|2021-06-23 11:50:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624449050000|2021-06-23 11:50:50|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624449060000|2021-06-23 11:51:00|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624449100000|2021-06-23 11:51:40|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624449120000|2021-06-23 11:52:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624449140000|2021-06-23 11:52:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624449170000|2021-06-23 11:52:50|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624449200000|2021-06-23 11:53:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624449220000|2021-06-23 11:53:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624449250000|2021-06-23 11:54:10|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624449290000|2021-06-23 11:54:50|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624449300000|2021-06-23 11:55:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1624449310000|2021-06-23 11:55:10|2421.3|2415.3|2420.5|2414.5|2421.3|2415.3|2420.5|2414.5|3
1624449320000|2021-06-23 11:55:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1624449330000|2021-06-23 11:55:30|2419.8|2413.8|2418.3|2412.3|2419.8|2413.8|2418.3|2412.3|4
1624449340000|2021-06-23 11:55:40|2418|2412|2416.8|2410.8|2418|2412|2416.8|2410.8|4
1624449350000|2021-06-23 11:55:50|2417|2411|2417|2411|2417|2411|2417|2411|1
1624449360000|2021-06-23 11:56:00|2417.3|2411.3|2417|2411|2418|2412|2416.8|2410.8|4
1624449370000|2021-06-23 11:56:10|2417.3|2411.3|2417.8|2411.8|2418.3|2412.3|2417.3|2411.3|5
1624449380000|2021-06-23 11:56:20|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624449390000|2021-06-23 11:56:30|2418.5|2412.5|2419.8|2413.8|2419.8|2413.8|2418.5|2412.5|4
1624449400000|2021-06-23 11:56:40|2420|2414|2419.5|2413.5|2420|2414|2418.8|2412.8|5
1624449410000|2021-06-23 11:56:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624449420000|2021-06-23 11:57:00|2420.3|2414.3|2419.8|2413.8|2420.8|2414.8|2419.8|2413.8|4
1624449430000|2021-06-23 11:57:10|2420|2414|2421.3|2415.3|2421.5|2415.5|2420|2414|7
1624449440000|2021-06-23 11:57:20|2420.8|2414.8|2419.8|2413.8|2421.3|2415.3|2419.8|2413.8|6
1624449460000|2021-06-23 11:57:40|2420|2414|2420.8|2414.8|2421.3|2415.3|2420|2414|4
1624449470000|2021-06-23 11:57:50|2420.5|2414.5|2421|2415|2421|2415|2420.5|2414.5|4
1624449480000|2021-06-23 11:58:00|2420.8|2414.8|2420.5|2414.5|2421.3|2415.3|2420.3|2414.3|6
1624449490000|2021-06-23 11:58:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624449500000|2021-06-23 11:58:20|2420|2414|2420|2414|2420.3|2414.3|2420|2414|3
1624449510000|2021-06-23 11:58:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624449520000|2021-06-23 11:58:40|2419.5|2413.5|2418.8|2412.8|2419.5|2413.5|2418.8|2412.8|2
1624449530000|2021-06-23 11:58:50|2419|2413|2419|2413|2419|2413|2419|2413|1
1624449540000|2021-06-23 11:59:00|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624449550000|2021-06-23 11:59:10|2419.3|2413.3|2418.5|2412.5|2419.5|2413.5|2418.5|2412.5|4
1624449560000|2021-06-23 11:59:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|3
1624449570000|2021-06-23 11:59:30|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|2
1624449580000|2021-06-23 11:59:40|2418.8|2412.8|2419.8|2413.8|2419.8|2413.8|2418.5|2412.5|4
1624449590000|2021-06-23 11:59:50|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|4
1624449600000|2021-06-23 12:00:00|2420|2414|2419.8|2413.8|2421|2415|2419.8|2413.8|8
1624449610000|2021-06-23 12:00:10|2419.5|2413.5|2420.5|2414.5|2420.5|2414.5|2419.3|2413.3|4
1624449620000|2021-06-23 12:00:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624449630000|2021-06-23 12:00:30|2420.5|2414.5|2419.5|2413.5|2420.5|2414.5|2419.5|2413.5|3
1624449640000|2021-06-23 12:00:40|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624449650000|2021-06-23 12:00:50|2420|2414|2419.5|2413.5|2420|2414|2419.3|2413.3|4
1624449670000|2021-06-23 12:01:10|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|3
1624449680000|2021-06-23 12:01:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1624449690000|2021-06-23 12:01:30|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|4
1624449720000|2021-06-23 12:02:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624449730000|2021-06-23 12:02:10|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624449740000|2021-06-23 12:02:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1624449780000|2021-06-23 12:03:00|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|4
1624449790000|2021-06-23 12:03:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624449800000|2021-06-23 12:03:20|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.5|2413.5|3
1624449810000|2021-06-23 12:03:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624449850000|2021-06-23 12:04:10|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624449860000|2021-06-23 12:04:20|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2417.8|2411.8|9
1624449910000|2021-06-23 12:05:10|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|2
1624449920000|2021-06-23 12:05:20|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418|2412|3
1624449960000|2021-06-23 12:06:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1624450000000|2021-06-23 12:06:40|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624450060000|2021-06-23 12:07:40|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|2
1624450080000|2021-06-23 12:08:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1624450090000|2021-06-23 12:08:10|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624450120000|2021-06-23 12:08:40|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1624450160000|2021-06-23 12:09:20|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624450170000|2021-06-23 12:09:30|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1624450200000|2021-06-23 12:10:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|3
1624450210000|2021-06-23 12:10:10|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624450240000|2021-06-23 12:10:40|2418.8|2412.8|2418|2412|2418.8|2412.8|2418|2412|2
1624450250000|2021-06-23 12:10:50|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|2
1624450330000|2021-06-23 12:12:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624450370000|2021-06-23 12:12:50|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624450400000|2021-06-23 12:13:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|3
1624450410000|2021-06-23 12:13:30|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624450420000|2021-06-23 12:13:40|2419|2413|2419.5|2413.5|2419.5|2413.5|2419|2413|2
1624450440000|2021-06-23 12:14:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624450460000|2021-06-23 12:14:20|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|6
1624450470000|2021-06-23 12:14:30|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|3
1624450480000|2021-06-23 12:14:40|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624450490000|2021-06-23 12:14:50|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420|2414|3
1624450500000|2021-06-23 12:15:00|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|3
1624450520000|2021-06-23 12:15:20|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1624450560000|2021-06-23 12:16:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1624450580000|2021-06-23 12:16:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624450620000|2021-06-23 12:17:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624450660000|2021-06-23 12:17:40|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1624450670000|2021-06-23 12:17:50|2420.8|2414.8|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|3
1624450680000|2021-06-23 12:18:00|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|3
1624450710000|2021-06-23 12:18:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624450720000|2021-06-23 12:18:40|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624450810000|2021-06-23 12:20:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|3
1624450820000|2021-06-23 12:20:20|2420.5|2414.5|2422.3|2416.3|2422.3|2416.3|2420.5|2414.5|5
1624450830000|2021-06-23 12:20:30|2422|2416|2422|2416|2422|2416|2422|2416|1
1624450840000|2021-06-23 12:20:40|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1624450850000|2021-06-23 12:20:50|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1624450860000|2021-06-23 12:21:00|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624450870000|2021-06-23 12:21:10|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624450880000|2021-06-23 12:21:20|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624450890000|2021-06-23 12:21:30|2421.8|2415.8|2421.8|2415.8|2422|2416|2421.8|2415.8|3
1624450900000|2021-06-23 12:21:40|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624451010000|2021-06-23 12:23:30|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|3
1624451030000|2021-06-23 12:23:50|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624451040000|2021-06-23 12:24:00|2423.8|2417.8|2424|2418|2424|2418|2423.5|2417.5|4
1624451060000|2021-06-23 12:24:20|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624451070000|2021-06-23 12:24:30|2424.5|2418.5|2424|2418|2424.5|2418.5|2424|2418|3
1624451080000|2021-06-23 12:24:40|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1624451090000|2021-06-23 12:24:50|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1624451110000|2021-06-23 12:25:10|2424|2418|2424|2418|2424|2418|2424|2418|1
1624451210000|2021-06-23 12:26:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624451230000|2021-06-23 12:27:10|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.5|2416.5|5
1624451250000|2021-06-23 12:27:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624451260000|2021-06-23 12:27:40|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1624451270000|2021-06-23 12:27:50|2424|2418|2423.5|2417.5|2424|2418|2423.5|2417.5|3
1624451310000|2021-06-23 12:28:30|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624451330000|2021-06-23 12:28:50|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|3
1624451350000|2021-06-23 12:29:10|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624451370000|2021-06-23 12:29:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624451380000|2021-06-23 12:29:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624451400000|2021-06-23 12:30:00|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1624451420000|2021-06-23 12:30:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624451430000|2021-06-23 12:30:30|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624451440000|2021-06-23 12:30:40|2422.5|2416.5|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|3
1624451470000|2021-06-23 12:31:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624451490000|2021-06-23 12:31:30|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624451550000|2021-06-23 12:32:30|2422|2416|2421.3|2415.3|2422|2416|2421.3|2415.3|4
1624451560000|2021-06-23 12:32:40|2421.5|2415.5|2422.3|2416.3|2422.5|2416.5|2421.5|2415.5|4
1624451570000|2021-06-23 12:32:50|2422|2416|2422|2416|2422|2416|2422|2416|1
1624451580000|2021-06-23 12:33:00|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624451590000|2021-06-23 12:33:10|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624451600000|2021-06-23 12:33:20|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|4
1624451620000|2021-06-23 12:33:40|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624451640000|2021-06-23 12:34:00|2422.3|2416.3|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|3
1624451680000|2021-06-23 12:34:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624451690000|2021-06-23 12:34:50|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|6
1624451700000|2021-06-23 12:35:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624451710000|2021-06-23 12:35:10|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624451720000|2021-06-23 12:35:20|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1624451730000|2021-06-23 12:35:30|2422.3|2416.3|2422|2416|2422.5|2416.5|2422|2416|4
1624451750000|2021-06-23 12:35:50|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624451770000|2021-06-23 12:36:10|2422.5|2416.5|2423.3|2417.3|2423.3|2417.3|2422.5|2416.5|2
1624451780000|2021-06-23 12:36:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|3
1624451790000|2021-06-23 12:36:30|2422.5|2416.5|2422.8|2416.8|2423.3|2417.3|2422.5|2416.5|5
1624451850000|2021-06-23 12:37:30|2423|2417|2423|2417|2423|2417|2423|2417|1
1624451880000|2021-06-23 12:38:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624451920000|2021-06-23 12:38:40|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624451950000|2021-06-23 12:39:10|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624452020000|2021-06-23 12:40:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624452060000|2021-06-23 12:41:00|2422|2416|2422|2416|2422|2416|2422|2416|1
1624452070000|2021-06-23 12:41:10|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624452100000|2021-06-23 12:41:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624452110000|2021-06-23 12:41:50|2422.3|2416.3|2423|2417|2423|2417|2422.3|2416.3|3
1624452120000|2021-06-23 12:42:00|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1624452180000|2021-06-23 12:43:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624452190000|2021-06-23 12:43:10|2422.5|2416.5|2422.5|2416.5|2423|2417|2422.5|2416.5|5
1624452210000|2021-06-23 12:43:30|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624452230000|2021-06-23 12:43:50|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624452240000|2021-06-23 12:44:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624452250000|2021-06-23 12:44:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1624452270000|2021-06-23 12:44:30|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624452300000|2021-06-23 12:45:00|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|4
1624452310000|2021-06-23 12:45:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624452440000|2021-06-23 12:47:20|2422|2416|2422|2416|2422|2416|2422|2416|1
1624452450000|2021-06-23 12:47:30|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|5
1624452460000|2021-06-23 12:47:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624452470000|2021-06-23 12:47:50|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624452480000|2021-06-23 12:48:00|2422|2416|2422|2416|2422.3|2416.3|2422|2416|3
1624452570000|2021-06-23 12:49:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624452580000|2021-06-23 12:49:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624452590000|2021-06-23 12:49:50|2422.3|2416.3|2423|2417|2423|2417|2422.3|2416.3|2
1624452600000|2021-06-23 12:50:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624452640000|2021-06-23 12:50:40|2424|2418|2424|2418|2424|2418|2424|2418|1
1624452690000|2021-06-23 12:51:30|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624452700000|2021-06-23 12:51:40|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1624452710000|2021-06-23 12:51:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624452720000|2021-06-23 12:52:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624452740000|2021-06-23 12:52:20|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1624452770000|2021-06-23 12:52:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624452880000|2021-06-23 12:54:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624452890000|2021-06-23 12:54:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624452900000|2021-06-23 12:55:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624452910000|2021-06-23 12:55:10|2424|2418|2424|2418|2424|2418|2424|2418|1
1624452930000|2021-06-23 12:55:30|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624452940000|2021-06-23 12:55:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624452960000|2021-06-23 12:56:00|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|2
1624452970000|2021-06-23 12:56:10|2424|2418|2424.5|2418.5|2424.5|2418.5|2424|2418|3
1624452990000|2021-06-23 12:56:30|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624453060000|2021-06-23 12:57:40|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1624453120000|2021-06-23 12:58:40|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624453150000|2021-06-23 12:59:10|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1624453160000|2021-06-23 12:59:20|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.3|2418.3|3
1624453180000|2021-06-23 12:59:40|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1624453200000|2021-06-23 13:00:00|2424.5|2418.5|2425.5|2419.5|2425.8|2419.8|2424.5|2418.5|6
1624453210000|2021-06-23 13:00:10|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|6
1624453220000|2021-06-23 13:00:20|2425.3|2419.3|2426.3|2420.3|2426.3|2420.3|2425|2419|8
1624453230000|2021-06-23 13:00:30|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1624453240000|2021-06-23 13:00:40|2426.5|2420.5|2426|2420|2426.5|2420.5|2426|2420|7
1624453250000|2021-06-23 13:00:50|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|3
1624453260000|2021-06-23 13:01:00|2426|2420|2426|2420|2426|2420|2426|2420|1
1624453270000|2021-06-23 13:01:10|2426.3|2420.3|2426.5|2420.5|2426.8|2420.8|2426.3|2420.3|6
1624453280000|2021-06-23 13:01:20|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|5
1624453290000|2021-06-23 13:01:30|2427|2421|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|4
1624453310000|2021-06-23 13:01:50|2426.8|2420.8|2425.8|2419.8|2426.8|2420.8|2425.8|2419.8|7
1624453320000|2021-06-23 13:02:00|2426|2420|2426|2420|2426|2420|2426|2420|1
1624453330000|2021-06-23 13:02:10|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1624453340000|2021-06-23 13:02:20|2426|2420|2426.5|2420.5|2426.8|2420.8|2426|2420|7
1624453350000|2021-06-23 13:02:30|2426.3|2420.3|2426.5|2420.5|2426.8|2420.8|2425.8|2419.8|9
1624453360000|2021-06-23 13:02:40|2426.3|2420.3|2426.8|2420.8|2427|2421|2426.3|2420.3|7
1624453370000|2021-06-23 13:02:50|2427|2421|2427|2421|2427|2421|2427|2421|1
1624453390000|2021-06-23 13:03:10|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1624453400000|2021-06-23 13:03:20|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1624453410000|2021-06-23 13:03:30|2426.3|2420.3|2427|2421|2427|2421|2425.8|2419.8|6
1624453420000|2021-06-23 13:03:40|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624453430000|2021-06-23 13:03:50|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1624453440000|2021-06-23 13:04:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624453470000|2021-06-23 13:04:30|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|3
1624453480000|2021-06-23 13:04:40|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624453500000|2021-06-23 13:05:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624453510000|2021-06-23 13:05:10|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|8
1624453520000|2021-06-23 13:05:20|2428|2422|2428.8|2422.8|2428.8|2422.8|2428|2422|2
1624453530000|2021-06-23 13:05:30|2429|2423|2429.5|2423.5|2429.5|2423.5|2429|2423|3
1624453550000|2021-06-23 13:05:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1624453560000|2021-06-23 13:06:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1624453570000|2021-06-23 13:06:10|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|4
1624453580000|2021-06-23 13:06:20|2429|2423|2429|2423|2429|2423|2428.5|2422.5|4
1624453590000|2021-06-23 13:06:30|2428.8|2422.8|2428.8|2422.8|2429|2423|2428.8|2422.8|5
1624453600000|2021-06-23 13:06:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624453610000|2021-06-23 13:06:50|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624453630000|2021-06-23 13:07:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1624453640000|2021-06-23 13:07:20|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624453650000|2021-06-23 13:07:30|2428|2422|2428|2422|2428|2422|2428|2422|1
1624453660000|2021-06-23 13:07:40|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624453670000|2021-06-23 13:07:50|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|2
1624453680000|2021-06-23 13:08:00|2428.8|2422.8|2429|2423|2429.3|2423.3|2428.3|2422.3|7
1624453690000|2021-06-23 13:08:10|2428.5|2422.5|2428.5|2422.5|2428.8|2422.8|2428.3|2422.3|7
1624453700000|2021-06-23 13:08:20|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1624453710000|2021-06-23 13:08:30|2428.3|2422.3|2430.3|2424.3|2430.3|2424.3|2428|2422|4
1624453720000|2021-06-23 13:08:40|2430|2424|2430.5|2424.5|2430.8|2424.8|2430|2424|4
1624453730000|2021-06-23 13:08:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624453740000|2021-06-23 13:09:00|2431|2425|2431|2425|2431|2425|2430.8|2424.8|5
1624453750000|2021-06-23 13:09:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1624453770000|2021-06-23 13:09:30|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431|2425|8
1624453780000|2021-06-23 13:09:40|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1624453790000|2021-06-23 13:09:50|2431|2425|2431|2425|2431.3|2425.3|2431|2425|7
1624453800000|2021-06-23 13:10:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431|2425|7
1624453810000|2021-06-23 13:10:10|2432|2426|2432.3|2426.3|2432.5|2426.5|2431.8|2425.8|5
1624453820000|2021-06-23 13:10:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|12
1624453830000|2021-06-23 13:10:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|4
1624453840000|2021-06-23 13:10:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432|2426|4
1624453850000|2021-06-23 13:10:50|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|4
1624453860000|2021-06-23 13:11:00|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1624453870000|2021-06-23 13:11:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624453880000|2021-06-23 13:11:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1624453890000|2021-06-23 13:11:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624453900000|2021-06-23 13:11:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624453910000|2021-06-23 13:11:50|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|8
1624453920000|2021-06-23 13:12:00|2431.8|2425.8|2432.5|2426.5|2432.5|2426.5|2431.8|2425.8|4
1624453930000|2021-06-23 13:12:10|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432|2426|4
1624453940000|2021-06-23 13:12:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624453960000|2021-06-23 13:12:40|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1624453980000|2021-06-23 13:13:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|6
1624453990000|2021-06-23 13:13:10|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|4
1624454000000|2021-06-23 13:13:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624454010000|2021-06-23 13:13:30|2432|2426|2432|2426|2432.3|2426.3|2432|2426|5
1624454020000|2021-06-23 13:13:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624454030000|2021-06-23 13:13:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2431.8|2425.8|5
1624454040000|2021-06-23 13:14:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1624454050000|2021-06-23 13:14:10|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1624454070000|2021-06-23 13:14:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1624454080000|2021-06-23 13:14:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|3
1624454090000|2021-06-23 13:14:50|2432|2426|2432|2426|2432.3|2426.3|2432|2426|3
1624454100000|2021-06-23 13:15:00|2431.8|2425.8|2432.3|2426.3|2432.5|2426.5|2431.8|2425.8|7
1624454110000|2021-06-23 13:15:10|2432.5|2426.5|2433|2427|2433.3|2427.3|2432.5|2426.5|6
1624454120000|2021-06-23 13:15:20|2433.3|2427.3|2433|2427|2433.5|2427.5|2433|2427|4
1624454130000|2021-06-23 13:15:30|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433|2427|6
1624454140000|2021-06-23 13:15:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1624454150000|2021-06-23 13:15:50|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1624454160000|2021-06-23 13:16:00|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|3
1624454170000|2021-06-23 13:16:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624454180000|2021-06-23 13:16:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1624454190000|2021-06-23 13:16:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1624454230000|2021-06-23 13:17:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624454240000|2021-06-23 13:17:20|2432|2426|2431.5|2425.5|2432|2426|2431.5|2425.5|3
1624454250000|2021-06-23 13:17:30|2431.3|2425.3|2430.5|2424.5|2431.3|2425.3|2430.5|2424.5|3
1624454260000|2021-06-23 13:17:40|2430.3|2424.3|2429.5|2423.5|2430.3|2424.3|2429.3|2423.3|4
1624454270000|2021-06-23 13:17:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624454280000|2021-06-23 13:18:00|2430|2424|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|5
1624454290000|2021-06-23 13:18:10|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624454300000|2021-06-23 13:18:20|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429|2423|4
1624454310000|2021-06-23 13:18:30|2429.5|2423.5|2430|2424|2430|2424|2429.3|2423.3|5
1624454320000|2021-06-23 13:18:40|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1624454330000|2021-06-23 13:18:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624454340000|2021-06-23 13:19:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1624454350000|2021-06-23 13:19:10|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624454360000|2021-06-23 13:19:20|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624454380000|2021-06-23 13:19:40|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1624454390000|2021-06-23 13:19:50|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1624454400000|2021-06-23 13:20:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1624454410000|2021-06-23 13:20:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624454420000|2021-06-23 13:20:20|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|8
1624454430000|2021-06-23 13:20:30|2430.5|2424.5|2430.8|2424.8|2431|2425|2430.5|2424.5|3
1624454440000|2021-06-23 13:20:40|2431|2425|2431.3|2425.3|2431.8|2425.8|2431|2425|3
1624454450000|2021-06-23 13:20:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1624454480000|2021-06-23 13:21:20|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1624454490000|2021-06-23 13:21:30|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1624454560000|2021-06-23 13:22:40|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1624454600000|2021-06-23 13:23:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624454610000|2021-06-23 13:23:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624454620000|2021-06-23 13:23:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1624454640000|2021-06-23 13:24:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430|2424|3
1624454670000|2021-06-23 13:24:30|2430|2424|2429.3|2423.3|2430|2424|2429.3|2423.3|3
1624454710000|2021-06-23 13:25:10|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624454720000|2021-06-23 13:25:20|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624454730000|2021-06-23 13:25:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624454760000|2021-06-23 13:26:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624454770000|2021-06-23 13:26:10|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624454810000|2021-06-23 13:26:50|2430|2424|2430|2424|2430|2424|2430|2424|1
1624454820000|2021-06-23 13:27:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624454840000|2021-06-23 13:27:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1624454850000|2021-06-23 13:27:30|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1624454880000|2021-06-23 13:28:00|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430|2424|4
1624454890000|2021-06-23 13:28:10|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624454900000|2021-06-23 13:28:20|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1624454910000|2021-06-23 13:28:30|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|3
1624454920000|2021-06-23 13:28:40|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1624454970000|2021-06-23 13:29:30|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1624454980000|2021-06-23 13:29:40|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1624454990000|2021-06-23 13:29:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1624455000000|2021-06-23 13:30:00|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431|2425|7
1624455010000|2021-06-23 13:30:10|2431.5|2425.5|2430.8|2424.8|2431.5|2425.5|2430.8|2424.8|8
1624455020000|2021-06-23 13:30:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1624455030000|2021-06-23 13:30:30|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|4
1624455050000|2021-06-23 13:30:50|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|2
1624455060000|2021-06-23 13:31:00|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1624455070000|2021-06-23 13:31:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1624455080000|2021-06-23 13:31:20|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|2
1624455090000|2021-06-23 13:31:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1624455120000|2021-06-23 13:32:00|2432.8|2426.8|2433|2427|2433.3|2427.3|2432.8|2426.8|3
1624455130000|2021-06-23 13:32:10|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1624455160000|2021-06-23 13:32:40|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|3
1624455180000|2021-06-23 13:33:00|2434|2428|2434|2428|2434.3|2428.3|2434|2428|3
1624455220000|2021-06-23 13:33:40|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1624455240000|2021-06-23 13:34:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1624455250000|2021-06-23 13:34:10|2434.3|2428.3|2434|2428|2434.3|2428.3|2433.8|2427.8|3
1624455260000|2021-06-23 13:34:20|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1624455290000|2021-06-23 13:34:50|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1624455310000|2021-06-23 13:35:10|2434.3|2428.3|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|3
1624455320000|2021-06-23 13:35:20|2434.3|2428.3|2435.5|2429.5|2435.5|2429.5|2434.3|2428.3|5
1624455330000|2021-06-23 13:35:30|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1624455350000|2021-06-23 13:35:50|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1624455360000|2021-06-23 13:36:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435|2429|3
1624455380000|2021-06-23 13:36:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1624455390000|2021-06-23 13:36:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435|2429|3
1624455400000|2021-06-23 13:36:40|2435|2429|2435|2429|2435|2429|2435|2429|1
1624455410000|2021-06-23 13:36:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624455430000|2021-06-23 13:37:10|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1624455460000|2021-06-23 13:37:40|2435|2429|2435|2429|2435|2429|2435|2429|1
1624455480000|2021-06-23 13:38:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624455490000|2021-06-23 13:38:10|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1624455510000|2021-06-23 13:38:30|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|4
1624455520000|2021-06-23 13:38:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1624455530000|2021-06-23 13:38:50|2435|2429|2435|2429|2435|2429|2435|2429|1
1624455540000|2021-06-23 13:39:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435|2429|3
1624455550000|2021-06-23 13:39:10|2435|2429|2435|2429|2435|2429|2435|2429|1
1624455560000|2021-06-23 13:39:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624455570000|2021-06-23 13:39:30|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1624455580000|2021-06-23 13:39:40|2435|2429|2434.8|2428.8|2435|2429|2434.5|2428.5|4
1624455590000|2021-06-23 13:39:50|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1624455600000|2021-06-23 13:40:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624455610000|2021-06-23 13:40:10|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1624455620000|2021-06-23 13:40:20|2435|2429|2434.5|2428.5|2435|2429|2434.5|2428.5|3
1624455650000|2021-06-23 13:40:50|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|3
1624455680000|2021-06-23 13:41:20|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|2
1624455710000|2021-06-23 13:41:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1624455720000|2021-06-23 13:42:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624455740000|2021-06-23 13:42:20|2434.8|2428.8|2435|2429|2435.3|2429.3|2434.8|2428.8|3
1624455750000|2021-06-23 13:42:30|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|2
1624455760000|2021-06-23 13:42:40|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1624455770000|2021-06-23 13:42:50|2434.5|2428.5|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|4
1624455780000|2021-06-23 13:43:00|2435|2429|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|4
1624455790000|2021-06-23 13:43:10|2435|2429|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|3
1624455810000|2021-06-23 13:43:30|2434.5|2428.5|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|4
1624455820000|2021-06-23 13:43:40|2435|2429|2435|2429|2435|2429|2434.5|2428.5|6
1624455830000|2021-06-23 13:43:50|2434.8|2428.8|2434.8|2428.8|2435|2429|2434.8|2428.8|5
1624455840000|2021-06-23 13:44:00|2434.5|2428.5|2434.8|2428.8|2435|2429|2434.5|2428.5|4
1624455870000|2021-06-23 13:44:30|2435|2429|2435|2429|2435|2429|2434.5|2428.5|5
1624455880000|2021-06-23 13:44:40|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624455900000|2021-06-23 13:45:00|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|3
1624455910000|2021-06-23 13:45:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1624455920000|2021-06-23 13:45:20|2435|2429|2435|2429|2435|2429|2434.8|2428.8|3
1624455930000|2021-06-23 13:45:30|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1624455950000|2021-06-23 13:45:50|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|2
1624455960000|2021-06-23 13:46:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1624455970000|2021-06-23 13:46:10|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1624455990000|2021-06-23 13:46:30|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435|2429|3
1624456010000|2021-06-23 13:46:50|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1624456020000|2021-06-23 13:47:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1624456040000|2021-06-23 13:47:20|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|2
1624456070000|2021-06-23 13:47:50|2437|2431|2437|2431|2437|2431|2437|2431|1
1624456080000|2021-06-23 13:48:00|2436.8|2430.8|2436.8|2430.8|2437|2431|2436.8|2430.8|3
1624456090000|2021-06-23 13:48:10|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|2
1624456100000|2021-06-23 13:48:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1624456110000|2021-06-23 13:48:30|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1624456120000|2021-06-23 13:48:40|2437.3|2431.3|2437.5|2431.5|2437.8|2431.8|2437.3|2431.3|4
1624456130000|2021-06-23 13:48:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624456150000|2021-06-23 13:49:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|3
1624456170000|2021-06-23 13:49:30|2438|2432|2437|2431|2438|2432|2437|2431|5
1624456180000|2021-06-23 13:49:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624456190000|2021-06-23 13:49:50|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|3
1624456200000|2021-06-23 13:50:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624456240000|2021-06-23 13:50:40|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|5
1624456250000|2021-06-23 13:50:50|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|6
1624456260000|2021-06-23 13:51:00|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|3
1624456270000|2021-06-23 13:51:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1624456280000|2021-06-23 13:51:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624456290000|2021-06-23 13:51:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1624456310000|2021-06-23 13:51:50|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1624456330000|2021-06-23 13:52:10|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1624456340000|2021-06-23 13:52:20|2437.8|2431.8|2438|2432|2438|2432|2437.5|2431.5|4
1624456350000|2021-06-23 13:52:30|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|3
1624456360000|2021-06-23 13:52:40|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1624456370000|2021-06-23 13:52:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624456380000|2021-06-23 13:53:00|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|2
1624456390000|2021-06-23 13:53:10|2437.5|2431.5|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|4
1624456400000|2021-06-23 13:53:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624456410000|2021-06-23 13:53:30|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|4
1624456420000|2021-06-23 13:53:40|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1624456470000|2021-06-23 13:54:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624456480000|2021-06-23 13:54:40|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624456510000|2021-06-23 13:55:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|3
1624456520000|2021-06-23 13:55:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|3
1624456530000|2021-06-23 13:55:30|2437|2431|2437.3|2431.3|2437.5|2431.5|2437|2431|3
1624456540000|2021-06-23 13:55:40|2437|2431|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|5
1624456550000|2021-06-23 13:55:50|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|3
1624456560000|2021-06-23 13:56:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436|2430|3
1624456570000|2021-06-23 13:56:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1624456580000|2021-06-23 13:56:20|2436.3|2430.3|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|5
1624456590000|2021-06-23 13:56:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1624456600000|2021-06-23 13:56:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1624456610000|2021-06-23 13:56:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1624456630000|2021-06-23 13:57:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1624456640000|2021-06-23 13:57:20|2435|2429|2434.5|2428.5|2435.3|2429.3|2434.5|2428.5|4
1624456650000|2021-06-23 13:57:30|2434.8|2428.8|2433.8|2427.8|2434.8|2428.8|2433.5|2427.5|5
1624456660000|2021-06-23 13:57:40|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|4
1624456670000|2021-06-23 13:57:50|2433.8|2427.8|2432.8|2426.8|2433.8|2427.8|2432.8|2426.8|4
1624456680000|2021-06-23 13:58:00|2433|2427|2433|2427|2433|2427|2432.8|2426.8|3
1624456690000|2021-06-23 13:58:10|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1624456710000|2021-06-23 13:58:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1624456720000|2021-06-23 13:58:40|2433|2427|2433.5|2427.5|2433.8|2427.8|2433|2427|6
1624456730000|2021-06-23 13:58:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1624456740000|2021-06-23 13:59:00|2433.8|2427.8|2434.8|2428.8|2435|2429|2433.8|2427.8|5
1624456750000|2021-06-23 13:59:10|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1624456760000|2021-06-23 13:59:20|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1624456770000|2021-06-23 13:59:30|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1624456780000|2021-06-23 13:59:40|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624456790000|2021-06-23 13:59:50|2434|2428|2434|2428|2434|2428|2434|2428|1
1624456800000|2021-06-23 14:00:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1624456830000|2021-06-23 14:00:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624456840000|2021-06-23 14:00:40|2435|2429|2435|2429|2435|2429|2435|2429|1
1624456850000|2021-06-23 14:00:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624456870000|2021-06-23 14:01:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624456890000|2021-06-23 14:01:30|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1624456900000|2021-06-23 14:01:40|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1624456940000|2021-06-23 14:02:20|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1624456950000|2021-06-23 14:02:30|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1624456970000|2021-06-23 14:02:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624456980000|2021-06-23 14:03:00|2434|2428|2434|2428|2434|2428|2434|2428|1
1624456990000|2021-06-23 14:03:10|2434.3|2428.3|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|3
1624457010000|2021-06-23 14:03:30|2434|2428|2434|2428|2434|2428|2434|2428|1
1624457020000|2021-06-23 14:03:40|2434.3|2428.3|2435.3|2429.3|2435.3|2429.3|2434.3|2428.3|4
1624457060000|2021-06-23 14:04:20|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|3
1624457070000|2021-06-23 14:04:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1624457090000|2021-06-23 14:04:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1624457110000|2021-06-23 14:05:10|2435|2429|2435|2429|2435|2429|2435|2429|1
1624457130000|2021-06-23 14:05:30|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|3
1624457140000|2021-06-23 14:05:40|2434.5|2428.5|2433.8|2427.8|2434.8|2428.8|2433.8|2427.8|5
1624457150000|2021-06-23 14:05:50|2434|2428|2434.5|2428.5|2434.5|2428.5|2434|2428|5
1624457160000|2021-06-23 14:06:00|2434.3|2428.3|2435.3|2429.3|2435.3|2429.3|2434.3|2428.3|6
1624457170000|2021-06-23 14:06:10|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1624457180000|2021-06-23 14:06:20|2435|2429|2435|2429|2435|2429|2435|2429|1
1624457190000|2021-06-23 14:06:30|2435.3|2429.3|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|3
1624457200000|2021-06-23 14:06:40|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1624457210000|2021-06-23 14:06:50|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|4
1624457220000|2021-06-23 14:07:00|2434.5|2428.5|2434|2428|2434.8|2428.8|2434|2428|4
1624457240000|2021-06-23 14:07:20|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1624457250000|2021-06-23 14:07:30|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1624457260000|2021-06-23 14:07:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1624457270000|2021-06-23 14:07:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1624457280000|2021-06-23 14:08:00|2434|2428|2434|2428|2434|2428|2434|2428|1
1624457290000|2021-06-23 14:08:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624457300000|2021-06-23 14:08:20|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1624457310000|2021-06-23 14:08:30|2434|2428|2434|2428|2434|2428|2434|2428|1
1624457340000|2021-06-23 14:09:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624457350000|2021-06-23 14:09:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624457380000|2021-06-23 14:09:40|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624457400000|2021-06-23 14:10:00|2434|2428|2434|2428|2434|2428|2434|2428|1
1624457430000|2021-06-23 14:10:30|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1624457450000|2021-06-23 14:10:50|2433.8|2427.8|2433.3|2427.3|2434|2428|2433.3|2427.3|4
1624457460000|2021-06-23 14:11:00|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1624457470000|2021-06-23 14:11:10|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1624457480000|2021-06-23 14:11:20|2434|2428|2433|2427|2434|2428|2432.8|2426.8|5
1624457490000|2021-06-23 14:11:30|2433.8|2427.8|2433.8|2427.8|2434|2428|2433.5|2427.5|5
1624457500000|2021-06-23 14:11:40|2433.5|2427.5|2434|2428|2434|2428|2432.5|2426.5|7
1624457510000|2021-06-23 14:11:50|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|3
1624457520000|2021-06-23 14:12:00|2434.5|2428.5|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|4
1624457530000|2021-06-23 14:12:10|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|4
1624457540000|2021-06-23 14:12:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1624457550000|2021-06-23 14:12:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1624457560000|2021-06-23 14:12:40|2436|2430|2437|2431|2437|2431|2436|2430|5
1624457590000|2021-06-23 14:13:10|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1624457620000|2021-06-23 14:13:40|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1624457630000|2021-06-23 14:13:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624457660000|2021-06-23 14:14:20|2437.8|2431.8|2438.8|2432.8|2438.8|2432.8|2437.8|2431.8|2
1624457670000|2021-06-23 14:14:30|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|2
1624457690000|2021-06-23 14:14:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624457740000|2021-06-23 14:15:40|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1624457750000|2021-06-23 14:15:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624457760000|2021-06-23 14:16:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1624457790000|2021-06-23 14:16:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624457800000|2021-06-23 14:16:40|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|3
1624457810000|2021-06-23 14:16:50|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|4
1624457840000|2021-06-23 14:17:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1624457850000|2021-06-23 14:17:30|2439|2433|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|3
1624457880000|2021-06-23 14:18:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1624457900000|2021-06-23 14:18:20|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1624457920000|2021-06-23 14:18:40|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1624457930000|2021-06-23 14:18:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1624457950000|2021-06-23 14:19:10|2440.3|2434.3|2440|2434|2440.3|2434.3|2439.8|2433.8|3
1624457980000|2021-06-23 14:19:40|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1624458000000|2021-06-23 14:20:00|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1624458010000|2021-06-23 14:20:10|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1624458020000|2021-06-23 14:20:20|2441|2435|2441.8|2435.8|2441.8|2435.8|2441|2435|2
1624458030000|2021-06-23 14:20:30|2442|2436|2444|2438|2444|2438|2442|2436|3
1624458040000|2021-06-23 14:20:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624458060000|2021-06-23 14:21:00|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|4
1624458090000|2021-06-23 14:21:30|2444.5|2438.5|2445|2439|2445|2439|2444.5|2438.5|3
1624458130000|2021-06-23 14:22:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|5
1624458140000|2021-06-23 14:22:20|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|6
1624458160000|2021-06-23 14:22:40|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|4
1624458190000|2021-06-23 14:23:10|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1624458200000|2021-06-23 14:23:20|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|4
1624458210000|2021-06-23 14:23:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1624458220000|2021-06-23 14:23:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624458250000|2021-06-23 14:24:10|2445|2439|2444.5|2438.5|2445|2439|2444.5|2438.5|5
1624458280000|2021-06-23 14:24:40|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1624458300000|2021-06-23 14:25:00|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1624458310000|2021-06-23 14:25:10|2443.3|2437.3|2444|2438|2444|2438|2443.3|2437.3|3
1624458320000|2021-06-23 14:25:20|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1624458330000|2021-06-23 14:25:30|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1624458350000|2021-06-23 14:25:50|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|2
1624458360000|2021-06-23 14:26:00|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1624458370000|2021-06-23 14:26:10|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1624458380000|2021-06-23 14:26:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1624458390000|2021-06-23 14:26:30|2443.8|2437.8|2442.8|2436.8|2443.8|2437.8|2442.8|2436.8|2
1624458400000|2021-06-23 14:26:40|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1624458410000|2021-06-23 14:26:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624458430000|2021-06-23 14:27:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624458460000|2021-06-23 14:27:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1624458480000|2021-06-23 14:28:00|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1624458540000|2021-06-23 14:29:00|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1624458550000|2021-06-23 14:29:10|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1624458580000|2021-06-23 14:29:40|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624458600000|2021-06-23 14:30:00|2441.8|2435.8|2442.8|2436.8|2442.8|2436.8|2441.8|2435.8|4
1624458620000|2021-06-23 14:30:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624458640000|2021-06-23 14:30:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1624458660000|2021-06-23 14:31:00|2443.3|2437.3|2444|2438|2444|2438|2443.3|2437.3|3
1624458690000|2021-06-23 14:31:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624458720000|2021-06-23 14:32:00|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1624458740000|2021-06-23 14:32:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624458810000|2021-06-23 14:33:30|2444.5|2438.5|2444|2438|2444.8|2438.8|2444|2438|4
1624458860000|2021-06-23 14:34:20|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444|2438|3
1624458870000|2021-06-23 14:34:30|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1624458940000|2021-06-23 14:35:40|2444|2438|2444|2438|2444|2438|2444|2438|1
1624458950000|2021-06-23 14:35:50|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1624458960000|2021-06-23 14:36:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624458980000|2021-06-23 14:36:20|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|4
1624459040000|2021-06-23 14:37:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1624459060000|2021-06-23 14:37:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624459100000|2021-06-23 14:38:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624459140000|2021-06-23 14:39:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624459200000|2021-06-23 14:40:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1624459230000|2021-06-23 14:40:30|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445|2439|4
1624459250000|2021-06-23 14:40:50|2445|2439|2445|2439|2445|2439|2445|2439|1
1624459260000|2021-06-23 14:41:00|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1624459270000|2021-06-23 14:41:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1624459280000|2021-06-23 14:41:20|2444.8|2438.8|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|5
1624459300000|2021-06-23 14:41:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624459310000|2021-06-23 14:41:50|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|4
1624459320000|2021-06-23 14:42:00|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445|2439|3
1624459330000|2021-06-23 14:42:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1624459370000|2021-06-23 14:42:50|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624459380000|2021-06-23 14:43:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1624459400000|2021-06-23 14:43:20|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|3
1624459410000|2021-06-23 14:43:30|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1624459420000|2021-06-23 14:43:40|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1624459430000|2021-06-23 14:43:50|2445|2439|2445|2439|2445|2439|2445|2439|1
1624459440000|2021-06-23 14:44:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624459470000|2021-06-23 14:44:30|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1624459520000|2021-06-23 14:45:20|2445|2439|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|4
1624459530000|2021-06-23 14:45:30|2445|2439|2445.5|2439.5|2445.5|2439.5|2445|2439|2
1624459540000|2021-06-23 14:45:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1624459550000|2021-06-23 14:45:50|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1624459570000|2021-06-23 14:46:10|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|4
1624459580000|2021-06-23 14:46:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1624459590000|2021-06-23 14:46:30|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|4
1624459600000|2021-06-23 14:46:40|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1624459620000|2021-06-23 14:47:00|2445.3|2439.3|2445|2439|2445.5|2439.5|2445|2439|3
1624459650000|2021-06-23 14:47:30|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1624459660000|2021-06-23 14:47:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624459670000|2021-06-23 14:47:50|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624459680000|2021-06-23 14:48:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1624459690000|2021-06-23 14:48:10|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1624459700000|2021-06-23 14:48:20|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1624459710000|2021-06-23 14:48:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624459720000|2021-06-23 14:48:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624459730000|2021-06-23 14:48:50|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|3
1624459740000|2021-06-23 14:49:00|2443|2437|2443|2437|2443|2437|2443|2437|1
1624459750000|2021-06-23 14:49:10|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1624459760000|2021-06-23 14:49:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624459800000|2021-06-23 14:50:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624459830000|2021-06-23 14:50:30|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1624459840000|2021-06-23 14:50:40|2441.8|2435.8|2441|2435|2441.8|2435.8|2441|2435|3
1624459850000|2021-06-23 14:50:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624459890000|2021-06-23 14:51:30|2441|2435|2442|2436|2442|2436|2441|2435|7
1624459900000|2021-06-23 14:51:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624459910000|2021-06-23 14:51:50|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|2
1624459920000|2021-06-23 14:52:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624459940000|2021-06-23 14:52:20|2441.5|2435.5|2440.5|2434.5|2441.5|2435.5|2440.5|2434.5|5
1624459950000|2021-06-23 14:52:30|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1624460010000|2021-06-23 14:53:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1624460020000|2021-06-23 14:53:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624460040000|2021-06-23 14:54:00|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|3
1624460050000|2021-06-23 14:54:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624460060000|2021-06-23 14:54:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1624460070000|2021-06-23 14:54:30|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|2
1624460100000|2021-06-23 14:55:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1624460110000|2021-06-23 14:55:10|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|2
1624460120000|2021-06-23 14:55:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624460130000|2021-06-23 14:55:30|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1624460150000|2021-06-23 14:55:50|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1624460160000|2021-06-23 14:56:00|2441|2435|2441.8|2435.8|2441.8|2435.8|2441|2435|4
1624460170000|2021-06-23 14:56:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|3
1624460230000|2021-06-23 14:57:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624460240000|2021-06-23 14:57:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624460260000|2021-06-23 14:57:40|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1624460280000|2021-06-23 14:58:00|2441.3|2435.3|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|4
1624460410000|2021-06-23 15:00:10|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1624460420000|2021-06-23 15:00:20|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|2
1624460450000|2021-06-23 15:00:50|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1624460460000|2021-06-23 15:01:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624460470000|2021-06-23 15:01:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1624460530000|2021-06-23 15:02:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1624460550000|2021-06-23 15:02:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624460570000|2021-06-23 15:02:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1624460610000|2021-06-23 15:03:30|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1624460650000|2021-06-23 15:04:10|2440.3|2434.3|2439.5|2433.5|2440.3|2434.3|2439.5|2433.5|4
1624460660000|2021-06-23 15:04:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1624460670000|2021-06-23 15:04:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1624460680000|2021-06-23 15:04:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1624460700000|2021-06-23 15:05:00|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1624460710000|2021-06-23 15:05:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1624460720000|2021-06-23 15:05:20|2440|2434|2440|2434|2440.3|2434.3|2440|2434|3
1624460760000|2021-06-23 15:06:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1624460820000|2021-06-23 15:07:00|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1624460860000|2021-06-23 15:07:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624460870000|2021-06-23 15:07:50|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1624460880000|2021-06-23 15:08:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1624460890000|2021-06-23 15:08:10|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1624460910000|2021-06-23 15:08:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1624460940000|2021-06-23 15:09:00|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|4
1624460960000|2021-06-23 15:09:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624460970000|2021-06-23 15:09:30|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1624461000000|2021-06-23 15:10:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1624461010000|2021-06-23 15:10:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1624461030000|2021-06-23 15:10:30|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1624461040000|2021-06-23 15:10:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624461060000|2021-06-23 15:11:00|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|3
1624461070000|2021-06-23 15:11:10|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1624461090000|2021-06-23 15:11:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624461100000|2021-06-23 15:11:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1624461130000|2021-06-23 15:12:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624461140000|2021-06-23 15:12:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624461150000|2021-06-23 15:12:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624461190000|2021-06-23 15:13:10|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1624461200000|2021-06-23 15:13:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624461240000|2021-06-23 15:14:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624461280000|2021-06-23 15:14:40|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|2
1624461300000|2021-06-23 15:15:00|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1624461320000|2021-06-23 15:15:20|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1624461410000|2021-06-23 15:16:50|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1624461440000|2021-06-23 15:17:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624461450000|2021-06-23 15:17:30|2443|2437|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|3
1624461490000|2021-06-23 15:18:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624461540000|2021-06-23 15:19:00|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624461560000|2021-06-23 15:19:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624461570000|2021-06-23 15:19:30|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624461630000|2021-06-23 15:20:30|2443.3|2437.3|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|4
1624461670000|2021-06-23 15:21:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624461690000|2021-06-23 15:21:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624461700000|2021-06-23 15:21:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624461740000|2021-06-23 15:22:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624461800000|2021-06-23 15:23:20|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.5|2437.5|3
1624461810000|2021-06-23 15:23:30|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1624461820000|2021-06-23 15:23:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624461840000|2021-06-23 15:24:00|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|4
1624461850000|2021-06-23 15:24:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624461860000|2021-06-23 15:24:20|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1624461900000|2021-06-23 15:25:00|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1624461930000|2021-06-23 15:25:30|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1624461940000|2021-06-23 15:25:40|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1624461950000|2021-06-23 15:25:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624461970000|2021-06-23 15:26:10|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1624461980000|2021-06-23 15:26:20|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1624462000000|2021-06-23 15:26:40|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|3
1624462030000|2021-06-23 15:27:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624462040000|2021-06-23 15:27:20|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1624462060000|2021-06-23 15:27:40|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624462070000|2021-06-23 15:27:50|2444|2438|2444|2438|2444|2438|2444|2438|1
1624462090000|2021-06-23 15:28:10|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1624462110000|2021-06-23 15:28:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624462120000|2021-06-23 15:28:40|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|4
1624462130000|2021-06-23 15:28:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624462140000|2021-06-23 15:29:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624462150000|2021-06-23 15:29:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624462210000|2021-06-23 15:30:10|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1624462220000|2021-06-23 15:30:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624462230000|2021-06-23 15:30:30|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1624462250000|2021-06-23 15:30:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624462270000|2021-06-23 15:31:10|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1624462290000|2021-06-23 15:31:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624462300000|2021-06-23 15:31:40|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|3
1624462320000|2021-06-23 15:32:00|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1624462330000|2021-06-23 15:32:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624462350000|2021-06-23 15:32:30|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1624462360000|2021-06-23 15:32:40|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1624462380000|2021-06-23 15:33:00|2443.5|2437.5|2443.8|2437.8|2444|2438|2443.5|2437.5|4
1624462390000|2021-06-23 15:33:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1624462400000|2021-06-23 15:33:20|2444|2438|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|3
1624462410000|2021-06-23 15:33:30|2444.5|2438.5|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|4
1624462430000|2021-06-23 15:33:50|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1624462440000|2021-06-23 15:34:00|2444.3|2438.3|2442.5|2436.5|2444.3|2438.3|2442.5|2436.5|6
1624462460000|2021-06-23 15:34:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|3
1624462470000|2021-06-23 15:34:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1624462480000|2021-06-23 15:34:40|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1624462490000|2021-06-23 15:34:50|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1624462500000|2021-06-23 15:35:00|2441|2435|2440|2434|2441|2435|2439.8|2433.8|3
1624462510000|2021-06-23 15:35:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1624462520000|2021-06-23 15:35:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1624462550000|2021-06-23 15:35:50|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1624462560000|2021-06-23 15:36:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1624462580000|2021-06-23 15:36:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1624462590000|2021-06-23 15:36:30|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1624462600000|2021-06-23 15:36:40|2438.5|2432.5|2436.3|2430.3|2438.5|2432.5|2436.3|2430.3|5
1624462610000|2021-06-23 15:36:50|2436.5|2430.5|2438|2432|2438|2432|2436.5|2430.5|4
1624462630000|2021-06-23 15:37:10|2437.8|2431.8|2436.3|2430.3|2437.8|2431.8|2435.8|2429.8|7
1624462640000|2021-06-23 15:37:20|2436.5|2430.5|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|9
1624462650000|2021-06-23 15:37:30|2437.3|2431.3|2435.8|2429.8|2437.8|2431.8|2435.8|2429.8|5
1624462670000|2021-06-23 15:37:50|2436|2430|2436.8|2430.8|2436.8|2430.8|2436|2430|4
1624462680000|2021-06-23 15:38:00|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|3
1624462690000|2021-06-23 15:38:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624462700000|2021-06-23 15:38:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1624462720000|2021-06-23 15:38:40|2438.8|2432.8|2438|2432|2438.8|2432.8|2437.8|2431.8|4
1624462730000|2021-06-23 15:38:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624462740000|2021-06-23 15:39:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1624462750000|2021-06-23 15:39:10|2438.5|2432.5|2438|2432|2438.5|2432.5|2437.8|2431.8|4
1624462760000|2021-06-23 15:39:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624462770000|2021-06-23 15:39:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1624462780000|2021-06-23 15:39:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1624462790000|2021-06-23 15:39:50|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|4
1624462800000|2021-06-23 15:40:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1624462810000|2021-06-23 15:40:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|3
1624462820000|2021-06-23 15:40:20|2439.3|2433.3|2440.3|2434.3|2440.3|2434.3|2439.3|2433.3|3
1624462850000|2021-06-23 15:40:50|2440|2434|2439.3|2433.3|2440|2434|2439.3|2433.3|3
1624462860000|2021-06-23 15:41:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1624462870000|2021-06-23 15:41:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1624462880000|2021-06-23 15:41:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1624462890000|2021-06-23 15:41:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1624462900000|2021-06-23 15:41:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1624462910000|2021-06-23 15:41:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1624462920000|2021-06-23 15:42:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1624462950000|2021-06-23 15:42:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|4
1624462960000|2021-06-23 15:42:40|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|5
1624463030000|2021-06-23 15:43:50|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.5|2432.5|3
1624463050000|2021-06-23 15:44:10|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1624463060000|2021-06-23 15:44:20|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1624463100000|2021-06-23 15:45:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2437.8|2431.8|3
1624463110000|2021-06-23 15:45:10|2437.8|2431.8|2438|2432|2438|2432|2437.5|2431.5|4
1624463120000|2021-06-23 15:45:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624463130000|2021-06-23 15:45:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624463140000|2021-06-23 15:45:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|3
1624463150000|2021-06-23 15:45:50|2438|2432|2437|2431|2438|2432|2437|2431|2
1624463160000|2021-06-23 15:46:00|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1624463180000|2021-06-23 15:46:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1624463200000|2021-06-23 15:46:40|2438.3|2432.3|2437|2431|2438.3|2432.3|2437|2431|4
1624463220000|2021-06-23 15:47:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624463230000|2021-06-23 15:47:10|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.5|2430.5|4
1624463250000|2021-06-23 15:47:30|2437|2431|2437.8|2431.8|2437.8|2431.8|2437|2431|3
1624463270000|2021-06-23 15:47:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1624463280000|2021-06-23 15:48:00|2438.3|2432.3|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|2
1624463290000|2021-06-23 15:48:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624463300000|2021-06-23 15:48:20|2437.5|2431.5|2438|2432|2438|2432|2437.5|2431.5|2
1624463320000|2021-06-23 15:48:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438|2432|3
1624463360000|2021-06-23 15:49:20|2438|2432|2438|2432|2438|2432|2437.8|2431.8|3
1624463370000|2021-06-23 15:49:30|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|5
1624463380000|2021-06-23 15:49:40|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1624463390000|2021-06-23 15:49:50|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|2
1624463410000|2021-06-23 15:50:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1624463420000|2021-06-23 15:50:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624463460000|2021-06-23 15:51:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624463470000|2021-06-23 15:51:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624463530000|2021-06-23 15:52:10|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1624463560000|2021-06-23 15:52:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624463570000|2021-06-23 15:52:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624463590000|2021-06-23 15:53:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624463680000|2021-06-23 15:54:40|2437.3|2431.3|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|3
1624463690000|2021-06-23 15:54:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1624463720000|2021-06-23 15:55:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1624463820000|2021-06-23 15:57:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1624463870000|2021-06-23 15:57:50|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1624463910000|2021-06-23 15:58:30|2437.3|2431.3|2438|2432|2438|2432|2437.3|2431.3|2
1624463930000|2021-06-23 15:58:50|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|2
1624463940000|2021-06-23 15:59:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624463950000|2021-06-23 15:59:10|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1624463980000|2021-06-23 15:59:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624463990000|2021-06-23 15:59:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624464040000|2021-06-23 16:00:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624464050000|2021-06-23 16:00:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1624464060000|2021-06-23 16:01:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1624464130000|2021-06-23 16:02:10|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1624464180000|2021-06-23 16:03:00|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|2
1624464190000|2021-06-23 16:03:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1624464200000|2021-06-23 16:03:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624464210000|2021-06-23 16:03:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1624464220000|2021-06-23 16:03:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624464250000|2021-06-23 16:04:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624464270000|2021-06-23 16:04:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1624464310000|2021-06-23 16:05:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|3
1624464330000|2021-06-23 16:05:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624464390000|2021-06-23 16:06:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624464400000|2021-06-23 16:06:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624464460000|2021-06-23 16:07:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624464470000|2021-06-23 16:07:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1624464500000|2021-06-23 16:08:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624464550000|2021-06-23 16:09:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624464560000|2021-06-23 16:09:20|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1624464580000|2021-06-23 16:09:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1624464590000|2021-06-23 16:09:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624464610000|2021-06-23 16:10:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624464680000|2021-06-23 16:11:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624464720000|2021-06-23 16:12:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624465130000|2021-06-23 16:18:50|2438|2432|2438|2432|2438.3|2432.3|2438|2432|5
1624465140000|2021-06-23 16:19:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624465150000|2021-06-23 16:19:10|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624465160000|2021-06-23 16:19:20|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|2
1624465170000|2021-06-23 16:19:30|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1624465180000|2021-06-23 16:19:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1624465190000|2021-06-23 16:19:50|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1624465200000|2021-06-23 16:20:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624465230000|2021-06-23 16:20:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1624465260000|2021-06-23 16:21:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624465280000|2021-06-23 16:21:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1624465290000|2021-06-23 16:21:30|2437.8|2431.8|2438.3|2432.3|2438.5|2432.5|2437.8|2431.8|4
1624465330000|2021-06-23 16:22:10|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1624465360000|2021-06-23 16:22:40|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1624465390000|2021-06-23 16:23:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1624465510000|2021-06-23 16:25:10|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1624465560000|2021-06-23 16:26:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624465600000|2021-06-23 16:26:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624465640000|2021-06-23 16:27:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624465680000|2021-06-23 16:28:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624465690000|2021-06-23 16:28:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624465710000|2021-06-23 16:28:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1624465750000|2021-06-23 16:29:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624465780000|2021-06-23 16:29:40|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1624465800000|2021-06-23 16:30:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624465850000|2021-06-23 16:30:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624466010000|2021-06-23 16:33:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624466070000|2021-06-23 16:34:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1624466080000|2021-06-23 16:34:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624466290000|2021-06-23 16:38:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624466350000|2021-06-23 16:39:10|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|2
1624466360000|2021-06-23 16:39:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624466370000|2021-06-23 16:39:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1624466430000|2021-06-23 16:40:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1624466600000|2021-06-23 16:43:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1624466610000|2021-06-23 16:43:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624466690000|2021-06-23 16:44:50|2437|2431|2437|2431|2437|2431|2437|2431|1
1624466700000|2021-06-23 16:45:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624466730000|2021-06-23 16:45:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1624466760000|2021-06-23 16:46:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624466970000|2021-06-23 16:49:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|3
1624467050000|2021-06-23 16:50:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624467070000|2021-06-23 16:51:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624467280000|2021-06-23 16:54:40|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|2
1624467290000|2021-06-23 16:54:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1624467300000|2021-06-23 16:55:00|2439.3|2433.3|2439.1|2433.1|2439.3|2433.3|2439.1|2433.1|2
1624467320000|2021-06-23 16:55:20|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1624467400000|2021-06-23 16:56:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1624467440000|2021-06-23 16:57:20|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|3
1624467450000|2021-06-23 16:57:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1624467480000|2021-06-23 16:58:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1624467520000|2021-06-23 16:58:40|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1624467530000|2021-06-23 16:58:50|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1624467540000|2021-06-23 16:59:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|3
1624492920000|2021-06-24 00:02:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1624492940000|2021-06-24 00:02:20|2437.5|2431.5|2436|2430|2437.5|2431.5|2436|2430|3
1624492960000|2021-06-24 00:02:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1624493130000|2021-06-24 00:05:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1624493260000|2021-06-24 00:07:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624493280000|2021-06-24 00:08:00|2438.1|2432.1|2438.5|2432.5|2438.5|2432.5|2438.1|2432.1|2
1624493290000|2021-06-24 00:08:10|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1624493300000|2021-06-24 00:08:20|2438.3|2432.3|2438.4|2432.4|2438.4|2432.4|2438.3|2432.3|2
1624493340000|2021-06-24 00:09:00|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|2
1624493360000|2021-06-24 00:09:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624494280000|2021-06-24 00:24:40|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|2
1624494330000|2021-06-24 00:25:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1624494420000|2021-06-24 00:27:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1624494480000|2021-06-24 00:28:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624494720000|2021-06-24 00:32:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624494760000|2021-06-24 00:32:40|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|3
1624495010000|2021-06-24 00:36:50|2436.4|2430.4|2436|2430|2436.4|2430.4|2436|2430|2
1624495020000|2021-06-24 00:37:00|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|2
1624495030000|2021-06-24 00:37:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1624495090000|2021-06-24 00:38:10|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1624495180000|2021-06-24 00:39:40|2435.8|2429.8|2435.9|2429.9|2435.9|2429.9|2435.8|2429.8|2
1624495200000|2021-06-24 00:40:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1624495210000|2021-06-24 00:40:10|2434.9|2428.9|2435.9|2429.9|2435.9|2429.9|2434.9|2428.9|3
1624495300000|2021-06-24 00:41:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1624495560000|2021-06-24 00:46:00|2435.5|2429.5|2435.6|2429.6|2435.6|2429.6|2435.5|2429.5|2
1624495590000|2021-06-24 00:46:30|2435.5|2429.5|2433.6|2427.6|2435.5|2429.5|2433.6|2427.6|3
1624495840000|2021-06-24 00:50:40|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1624495900000|2021-06-24 00:51:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1624495960000|2021-06-24 00:52:40|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1624496010000|2021-06-24 00:53:30|2433.6|2427.6|2433.5|2427.5|2433.6|2427.6|2433.5|2427.5|2
1624496060000|2021-06-24 00:54:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1624496310000|2021-06-24 00:58:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1624496350000|2021-06-24 00:59:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1624496400000|2021-06-24 01:00:00|2433.3|2427.3|2432.9|2426.9|2433.3|2427.3|2432.8|2426.8|5
1624496410000|2021-06-24 01:00:10|2432.8|2426.8|2432.3|2426.3|2432.9|2426.9|2432.3|2426.3|5
1624496420000|2021-06-24 01:00:20|2432.5|2426.5|2433.1|2427.1|2433.1|2427.1|2432.5|2426.5|6
1624496430000|2021-06-24 01:00:30|2433|2427|2433|2427|2433|2427|2432.8|2426.8|5
1624496440000|2021-06-24 01:00:40|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432.6|2426.6|4
1624496450000|2021-06-24 01:00:50|2433.4|2427.4|2434|2428|2434|2428|2433.3|2427.3|4
1624496460000|2021-06-24 01:01:00|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|3
1624496470000|2021-06-24 01:01:10|2433.5|2427.5|2432.3|2426.3|2433.5|2427.5|2432|2426|6
1624496490000|2021-06-24 01:01:30|2432|2426|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|5
1624496500000|2021-06-24 01:01:40|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|4
1624496510000|2021-06-24 01:01:50|2432.5|2426.5|2433.5|2427.5|2433.5|2427.5|2432.5|2426.5|3
1624496520000|2021-06-24 01:02:00|2433.6|2427.6|2434.1|2428.1|2434.3|2428.3|2433.6|2427.6|7
1624496530000|2021-06-24 01:02:10|2433.8|2427.8|2433.8|2427.8|2434.1|2428.1|2433.8|2427.8|4
1624496540000|2021-06-24 01:02:20|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.3|2427.3|4
1624496550000|2021-06-24 01:02:30|2433.5|2427.5|2433.3|2427.3|2433.8|2427.8|2433.3|2427.3|5
1624496560000|2021-06-24 01:02:40|2433.4|2427.4|2432.8|2426.8|2433.4|2427.4|2432.8|2426.8|8
1624496570000|2021-06-24 01:02:50|2433|2427|2433.3|2427.3|2433.5|2427.5|2433|2427|4
1624496590000|2021-06-24 01:03:10|2433|2427|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|5
1624496630000|2021-06-24 01:03:50|2433|2427|2433|2427|2433.3|2427.3|2433|2427|3
1624496640000|2021-06-24 01:04:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1624496650000|2021-06-24 01:04:10|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1624496660000|2021-06-24 01:04:20|2432.5|2426.5|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|3
1624496680000|2021-06-24 01:04:40|2431.9|2425.9|2432.3|2426.3|2432.3|2426.3|2431.9|2425.9|4
1624496690000|2021-06-24 01:04:50|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1624496710000|2021-06-24 01:05:10|2432|2426|2432.3|2426.3|2432.3|2426.3|2431.9|2425.9|5
1624496740000|2021-06-24 01:05:40|2431.8|2425.8|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|3
1624496750000|2021-06-24 01:05:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624496760000|2021-06-24 01:06:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1624496770000|2021-06-24 01:06:10|2432.5|2426.5|2433.5|2427.5|2433.5|2427.5|2432.5|2426.5|6
1624496780000|2021-06-24 01:06:20|2433.8|2427.8|2434|2428|2434.3|2428.3|2433.8|2427.8|3
1624496790000|2021-06-24 01:06:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1624496800000|2021-06-24 01:06:40|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|7
1624496810000|2021-06-24 01:06:50|2433.6|2427.6|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|7
1624496820000|2021-06-24 01:07:00|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433.3|2427.3|5
1624496830000|2021-06-24 01:07:10|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1624496840000|2021-06-24 01:07:20|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|5
1624496850000|2021-06-24 01:07:30|2434.5|2428.5|2434.6|2428.6|2434.8|2428.8|2434.5|2428.5|7
1624496860000|2021-06-24 01:07:40|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|3
1624496870000|2021-06-24 01:07:50|2434.5|2428.5|2434.6|2428.6|2434.8|2428.8|2434.5|2428.5|7
1624496880000|2021-06-24 01:08:00|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|3
1624496890000|2021-06-24 01:08:10|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1624496910000|2021-06-24 01:08:30|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1624496940000|2021-06-24 01:09:00|2433.5|2427.5|2432.8|2426.8|2433.5|2427.5|2432.8|2426.8|2
1624496950000|2021-06-24 01:09:10|2432.5|2426.5|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|5
1624496960000|2021-06-24 01:09:20|2432.1|2426.1|2431.9|2425.9|2432.3|2426.3|2431.9|2425.9|4
1624496970000|2021-06-24 01:09:30|2431|2425|2431.4|2425.4|2431.4|2425.4|2431|2425|4
1624496980000|2021-06-24 01:09:40|2431.1|2425.1|2430.5|2424.5|2431.1|2425.1|2430.4|2424.4|5
1624496990000|2021-06-24 01:09:50|2430.6|2424.6|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|4
1624497000000|2021-06-24 01:10:00|2431|2425|2431.1|2425.1|2431.1|2425.1|2431|2425|2
1624497010000|2021-06-24 01:10:10|2430.9|2424.9|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|3
1624497030000|2021-06-24 01:10:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|3
1624497040000|2021-06-24 01:10:40|2431.4|2425.4|2432.1|2426.1|2432.1|2426.1|2431.4|2425.4|2
1624497070000|2021-06-24 01:11:10|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1624497080000|2021-06-24 01:11:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|3
1624497100000|2021-06-24 01:11:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1624497110000|2021-06-24 01:11:50|2431.4|2425.4|2431|2425|2431.4|2425.4|2431|2425|4
1624497120000|2021-06-24 01:12:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624497140000|2021-06-24 01:12:20|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1624497200000|2021-06-24 01:13:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624497280000|2021-06-24 01:14:40|2431|2425|2431|2425|2431|2425|2430.9|2424.9|3
1624497320000|2021-06-24 01:15:20|2431.1|2425.1|2431.8|2425.8|2431.8|2425.8|2431.1|2425.1|2
1624497330000|2021-06-24 01:15:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.4|2425.4|3
1624497340000|2021-06-24 01:15:40|2431.4|2425.4|2431.3|2425.3|2431.4|2425.4|2431.1|2425.1|4
1624497350000|2021-06-24 01:15:50|2431|2425|2431.3|2425.3|2431.5|2425.5|2431|2425|4
1624497370000|2021-06-24 01:16:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624497380000|2021-06-24 01:16:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624497400000|2021-06-24 01:16:40|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1624497410000|2021-06-24 01:16:50|2430.9|2424.9|2431.3|2425.3|2431.3|2425.3|2430.9|2424.9|4
1624497420000|2021-06-24 01:17:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624497440000|2021-06-24 01:17:20|2431.6|2425.6|2432.5|2426.5|2432.6|2426.6|2431.6|2425.6|7
1624497450000|2021-06-24 01:17:30|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|3
1624497490000|2021-06-24 01:18:10|2432|2426|2431.9|2425.9|2432|2426|2431.9|2425.9|2
1624497500000|2021-06-24 01:18:20|2432|2426|2431.9|2425.9|2432|2426|2431.9|2425.9|4
1624497510000|2021-06-24 01:18:30|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1624497610000|2021-06-24 01:20:10|2432.5|2426.5|2432.6|2426.6|2432.6|2426.6|2432.5|2426.5|2
1624497620000|2021-06-24 01:20:20|2432.8|2426.8|2433.3|2427.3|2433.8|2427.8|2432.6|2426.6|5
1624497640000|2021-06-24 01:20:40|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1624497650000|2021-06-24 01:20:50|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1624497660000|2021-06-24 01:21:00|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1624497670000|2021-06-24 01:21:10|2433|2427|2433|2427|2433|2427|2432.8|2426.8|3
1624497680000|2021-06-24 01:21:20|2433.3|2427.3|2432.9|2426.9|2433.3|2427.3|2432.8|2426.8|7
1624497690000|2021-06-24 01:21:30|2433|2427|2432.9|2426.9|2433|2427|2432.9|2426.9|4
1624497710000|2021-06-24 01:21:50|2432.8|2426.8|2432|2426|2432.8|2426.8|2431.8|2425.8|8
1624497720000|2021-06-24 01:22:00|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.8|2425.8|5
1624497730000|2021-06-24 01:22:10|2432|2426|2431.8|2425.8|2432|2426|2431.6|2425.6|8
1624497740000|2021-06-24 01:22:20|2431.6|2425.6|2431.6|2425.6|2431.8|2425.8|2431.6|2425.6|3
1624497750000|2021-06-24 01:22:30|2431.8|2425.8|2431.4|2425.4|2431.8|2425.8|2431.4|2425.4|3
1624497770000|2021-06-24 01:22:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624497780000|2021-06-24 01:23:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1624497790000|2021-06-24 01:23:10|2431|2425|2430.6|2424.6|2431|2425|2430.6|2424.6|3
1624497800000|2021-06-24 01:23:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1624497810000|2021-06-24 01:23:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1624497860000|2021-06-24 01:24:20|2430.9|2424.9|2431|2425|2431|2425|2430.9|2424.9|2
1624497870000|2021-06-24 01:24:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1624497900000|2021-06-24 01:25:00|2431|2425|2430.9|2424.9|2431|2425|2430.9|2424.9|2
1624497980000|2021-06-24 01:26:20|2430.6|2424.6|2430.5|2424.5|2430.6|2424.6|2430.5|2424.5|2
1624498030000|2021-06-24 01:27:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|3
1624498040000|2021-06-24 01:27:20|2431|2425|2430.9|2424.9|2431|2425|2430.9|2424.9|2
1624498070000|2021-06-24 01:27:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1624498080000|2021-06-24 01:28:00|2431.3|2425.3|2431.6|2425.6|2431.8|2425.8|2431.3|2425.3|5
1624498090000|2021-06-24 01:28:10|2431.8|2425.8|2431.4|2425.4|2431.8|2425.8|2431.4|2425.4|6
1624498100000|2021-06-24 01:28:20|2431.5|2425.5|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|5
1624498120000|2021-06-24 01:28:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|3
1624498130000|2021-06-24 01:28:50|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1624498170000|2021-06-24 01:29:30|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|7
1624498180000|2021-06-24 01:29:40|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|5
1624498190000|2021-06-24 01:29:50|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|4
1624498200000|2021-06-24 01:30:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1624498270000|2021-06-24 01:31:10|2431|2425|2431|2425|2431|2425|2431|2425|1
1624498330000|2021-06-24 01:32:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1624498360000|2021-06-24 01:32:40|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|2
1624498380000|2021-06-24 01:33:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|4
1624498390000|2021-06-24 01:33:10|2431|2425|2431.1|2425.1|2431.3|2425.3|2431|2425|3
1624498400000|2021-06-24 01:33:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624498410000|2021-06-24 01:33:30|2431.1|2425.1|2431.3|2425.3|2431.3|2425.3|2431.1|2425.1|2
1624498420000|2021-06-24 01:33:40|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1624498430000|2021-06-24 01:33:50|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1624498450000|2021-06-24 01:34:10|2431|2425|2430.9|2424.9|2431|2425|2430.9|2424.9|2
1624498480000|2021-06-24 01:34:40|2430.6|2424.6|2430.3|2424.3|2430.6|2424.6|2430.3|2424.3|3
1624498490000|2021-06-24 01:34:50|2430.6|2424.6|2429.8|2423.8|2430.6|2424.6|2429.8|2423.8|4
1624498530000|2021-06-24 01:35:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624498550000|2021-06-24 01:35:50|2429.4|2423.4|2428.5|2422.5|2429.4|2423.4|2428.4|2422.4|5
1624498560000|2021-06-24 01:36:00|2428.4|2422.4|2427.9|2421.9|2428.4|2422.4|2427.8|2421.8|12
1624498570000|2021-06-24 01:36:10|2427.8|2421.8|2427.9|2421.9|2428.1|2422.1|2427.8|2421.8|3
1624498580000|2021-06-24 01:36:20|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|9
1624498590000|2021-06-24 01:36:30|2428.4|2422.4|2428.6|2422.6|2429.3|2423.3|2428.4|2422.4|4
1624498600000|2021-06-24 01:36:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1624498610000|2021-06-24 01:36:50|2428.8|2422.8|2428.4|2422.4|2428.8|2422.8|2428.4|2422.4|2
1624498620000|2021-06-24 01:37:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624498630000|2021-06-24 01:37:10|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1624498650000|2021-06-24 01:37:30|2428|2422|2427.9|2421.9|2428|2422|2427.9|2421.9|2
1624498670000|2021-06-24 01:37:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624498680000|2021-06-24 01:38:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.3|2421.3|6
1624498690000|2021-06-24 01:38:10|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|5
1624498700000|2021-06-24 01:38:20|2427.4|2421.4|2427.8|2421.8|2427.8|2421.8|2427.4|2421.4|2
1624498710000|2021-06-24 01:38:30|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624498720000|2021-06-24 01:38:40|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624498730000|2021-06-24 01:38:50|2427.4|2421.4|2427.8|2421.8|2427.9|2421.9|2427.4|2421.4|4
1624498750000|2021-06-24 01:39:10|2427.6|2421.6|2427.5|2421.5|2427.6|2421.6|2427.5|2421.5|2
1624498790000|2021-06-24 01:39:50|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1624498810000|2021-06-24 01:40:10|2427.8|2421.8|2427.9|2421.9|2428|2422|2427.8|2421.8|4
1624498820000|2021-06-24 01:40:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1624498830000|2021-06-24 01:40:30|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1624498840000|2021-06-24 01:40:40|2428|2422|2427.9|2421.9|2428|2422|2427.9|2421.9|2
1624498870000|2021-06-24 01:41:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624498900000|2021-06-24 01:41:40|2427.6|2421.6|2426.9|2420.9|2427.6|2421.6|2426.9|2420.9|2
1624498920000|2021-06-24 01:42:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1624498930000|2021-06-24 01:42:10|2427.3|2421.3|2427.5|2421.5|2427.8|2421.8|2427.3|2421.3|5
1624498950000|2021-06-24 01:42:30|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624498960000|2021-06-24 01:42:40|2427.4|2421.4|2427.8|2421.8|2427.8|2421.8|2427.4|2421.4|3
1624498970000|2021-06-24 01:42:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624498980000|2021-06-24 01:43:00|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|2
1624498990000|2021-06-24 01:43:10|2427|2421|2426.9|2420.9|2427|2421|2426.9|2420.9|4
1624499010000|2021-06-24 01:43:30|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1624499020000|2021-06-24 01:43:40|2426.4|2420.4|2426|2420|2426.4|2420.4|2426|2420|2
1624499030000|2021-06-24 01:43:50|2426.4|2420.4|2426.3|2420.3|2426.4|2420.4|2426|2420|5
1624499040000|2021-06-24 01:44:00|2426|2420|2426|2420|2426.1|2420.1|2426|2420|3
1624499050000|2021-06-24 01:44:10|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624499060000|2021-06-24 01:44:20|2426|2420|2426.1|2420.1|2426.1|2420.1|2426|2420|2
1624499070000|2021-06-24 01:44:30|2426.3|2420.3|2426.6|2420.6|2427.1|2421.1|2426.3|2420.3|5
1624499080000|2021-06-24 01:44:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1624499090000|2021-06-24 01:44:50|2427|2421|2427|2421|2427|2421|2426.9|2420.9|5
1624499100000|2021-06-24 01:45:00|2427.3|2421.3|2428.3|2422.3|2428.3|2422.3|2427.3|2421.3|3
1624499110000|2021-06-24 01:45:10|2428|2422|2427.8|2421.8|2428|2422|2427.3|2421.3|5
1624499130000|2021-06-24 01:45:30|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1624499140000|2021-06-24 01:45:40|2427.5|2421.5|2428.1|2422.1|2428.1|2422.1|2427.5|2421.5|3
1624499160000|2021-06-24 01:46:00|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1624499180000|2021-06-24 01:46:20|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1624499200000|2021-06-24 01:46:40|2428.4|2422.4|2428.5|2422.5|2428.5|2422.5|2428.4|2422.4|2
1624499230000|2021-06-24 01:47:10|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624499240000|2021-06-24 01:47:20|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624499250000|2021-06-24 01:47:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624499280000|2021-06-24 01:48:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1624499340000|2021-06-24 01:49:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624499350000|2021-06-24 01:49:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1624499380000|2021-06-24 01:49:40|2428|2422|2427.9|2421.9|2428|2422|2427.9|2421.9|2
1624499390000|2021-06-24 01:49:50|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1624499410000|2021-06-24 01:50:10|2427.8|2421.8|2427.4|2421.4|2427.8|2421.8|2427.4|2421.4|7
1624499440000|2021-06-24 01:50:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.4|2421.4|3
1624499450000|2021-06-24 01:50:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624499460000|2021-06-24 01:51:00|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1624499470000|2021-06-24 01:51:10|2427.9|2421.9|2427.9|2421.9|2428|2422|2427.9|2421.9|5
1624499510000|2021-06-24 01:51:50|2428|2422|2427.9|2421.9|2428|2422|2427.9|2421.9|4
1624499520000|2021-06-24 01:52:00|2428|2422|2428.5|2422.5|2428.5|2422.5|2428|2422|3
1624499530000|2021-06-24 01:52:10|2428.6|2422.6|2428.8|2422.8|2429.3|2423.3|2428.6|2422.6|4
1624499550000|2021-06-24 01:52:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1624499580000|2021-06-24 01:53:00|2429.1|2423.1|2429.5|2423.5|2429.5|2423.5|2429.1|2423.1|2
1624499590000|2021-06-24 01:53:10|2429.8|2423.8|2429.5|2423.5|2430|2424|2429.5|2423.5|4
1624499600000|2021-06-24 01:53:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624499680000|2021-06-24 01:54:40|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624499700000|2021-06-24 01:55:00|2429.5|2423.5|2429.4|2423.4|2429.5|2423.5|2429.3|2423.3|6
1624499710000|2021-06-24 01:55:10|2429.5|2423.5|2429.4|2423.4|2429.5|2423.5|2429.4|2423.4|2
1624499740000|2021-06-24 01:55:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624499750000|2021-06-24 01:55:50|2429.4|2423.4|2429.4|2423.4|2429.5|2423.5|2429.4|2423.4|5
1624499760000|2021-06-24 01:56:00|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|2
1624499780000|2021-06-24 01:56:20|2428.6|2422.6|2428.6|2422.6|2428.8|2422.8|2428.5|2422.5|4
1624499840000|2021-06-24 01:57:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624499850000|2021-06-24 01:57:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624499980000|2021-06-24 01:59:40|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1624499990000|2021-06-24 01:59:50|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624500010000|2021-06-24 02:00:10|2428.6|2422.6|2428.5|2422.5|2428.6|2422.6|2428.5|2422.5|2
1624500030000|2021-06-24 02:00:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624500040000|2021-06-24 02:00:40|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624500050000|2021-06-24 02:00:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624500060000|2021-06-24 02:01:00|2428|2422|2428|2422|2428|2422|2428|2422|1
1624500070000|2021-06-24 02:01:10|2427.8|2421.8|2428.1|2422.1|2428.1|2422.1|2427.8|2421.8|3
1624500080000|2021-06-24 02:01:20|2428|2422|2427.9|2421.9|2428|2422|2427.8|2421.8|3
1624500100000|2021-06-24 02:01:40|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1624500120000|2021-06-24 02:02:00|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1624500130000|2021-06-24 02:02:10|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1624500140000|2021-06-24 02:02:20|2427.9|2421.9|2428|2422|2428.1|2422.1|2427.9|2421.9|3
1624500150000|2021-06-24 02:02:30|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1624500160000|2021-06-24 02:02:40|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624500170000|2021-06-24 02:02:50|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1624500180000|2021-06-24 02:03:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624500190000|2021-06-24 02:03:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1624500200000|2021-06-24 02:03:20|2428.3|2422.3|2428.1|2422.1|2428.3|2422.3|2427.9|2421.9|4
1624500220000|2021-06-24 02:03:40|2428|2422|2428|2422|2428|2422|2428|2422|1
1624500230000|2021-06-24 02:03:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624500240000|2021-06-24 02:04:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1624500250000|2021-06-24 02:04:10|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|3
1624500270000|2021-06-24 02:04:30|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1624500300000|2021-06-24 02:05:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624500310000|2021-06-24 02:05:10|2427|2421|2427|2421|2427|2421|2427|2421|1
1624500370000|2021-06-24 02:06:10|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1624500380000|2021-06-24 02:06:20|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624500590000|2021-06-24 02:09:50|2427.1|2421.1|2427.3|2421.3|2427.3|2421.3|2427.1|2421.1|2
1624500610000|2021-06-24 02:10:10|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1624500620000|2021-06-24 02:10:20|2426.5|2420.5|2426|2420|2426.5|2420.5|2426|2420|5
1624500630000|2021-06-24 02:10:30|2425.8|2419.8|2425.3|2419.3|2425.8|2419.8|2425.3|2419.3|2
1624500640000|2021-06-24 02:10:40|2425.4|2419.4|2425.8|2419.8|2425.8|2419.8|2425.4|2419.4|2
1624500650000|2021-06-24 02:10:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1624500670000|2021-06-24 02:11:10|2425.5|2419.5|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|3
1624500700000|2021-06-24 02:11:40|2425.5|2419.5|2425.4|2419.4|2425.5|2419.5|2425.4|2419.4|2
1624500710000|2021-06-24 02:11:50|2425.3|2419.3|2424.5|2418.5|2425.3|2419.3|2424.4|2418.4|4
1624500720000|2021-06-24 02:12:00|2424.3|2418.3|2423|2417|2424.3|2418.3|2423|2417|6
1624500730000|2021-06-24 02:12:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423|2417|3
1624500750000|2021-06-24 02:12:30|2423.4|2417.4|2424|2418|2424|2418|2423.1|2417.1|7
1624500760000|2021-06-24 02:12:40|2423.9|2417.9|2422.8|2416.8|2423.9|2417.9|2422.3|2416.3|11
1624500770000|2021-06-24 02:12:50|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624500790000|2021-06-24 02:13:10|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624500800000|2021-06-24 02:13:20|2422.5|2416.5|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|3
1624500810000|2021-06-24 02:13:30|2421.8|2415.8|2421.5|2415.5|2421.9|2415.9|2421.5|2415.5|6
1624500820000|2021-06-24 02:13:40|2421.4|2415.4|2421.5|2415.5|2421.5|2415.5|2421.4|2415.4|2
1624500830000|2021-06-24 02:13:50|2421.6|2415.6|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|5
1624500840000|2021-06-24 02:14:00|2421.5|2415.5|2421.4|2415.4|2421.6|2415.6|2421.1|2415.1|7
1624500850000|2021-06-24 02:14:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1624500860000|2021-06-24 02:14:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421|2415|4
1624500870000|2021-06-24 02:14:30|2421.3|2415.3|2421|2415|2421.4|2415.4|2421|2415|10
1624500880000|2021-06-24 02:14:40|2420.8|2414.8|2420.8|2414.8|2420.9|2414.9|2420.4|2414.4|11
1624500890000|2021-06-24 02:14:50|2420.4|2414.4|2420.6|2414.6|2420.8|2414.8|2420.4|2414.4|3
1624500910000|2021-06-24 02:15:10|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1624500940000|2021-06-24 02:15:40|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1624500960000|2021-06-24 02:16:00|2421.4|2415.4|2421.8|2415.8|2421.8|2415.8|2421.4|2415.4|2
1624501000000|2021-06-24 02:16:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1624501010000|2021-06-24 02:16:50|2423.6|2417.6|2423.5|2417.5|2423.6|2417.6|2423.5|2417.5|2
1624501140000|2021-06-24 02:19:00|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|2
1624501150000|2021-06-24 02:19:10|2423.3|2417.3|2423.4|2417.4|2423.4|2417.4|2423.3|2417.3|2
1624501170000|2021-06-24 02:19:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624501200000|2021-06-24 02:20:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624501290000|2021-06-24 02:21:30|2423.1|2417.1|2422.6|2416.6|2423.1|2417.1|2422.6|2416.6|2
1624501340000|2021-06-24 02:22:20|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1624501390000|2021-06-24 02:23:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624501510000|2021-06-24 02:25:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624501550000|2021-06-24 02:25:50|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1624501800000|2021-06-24 02:30:00|2421|2415|2420.8|2414.8|2421|2415|2420.5|2414.5|8
1624501810000|2021-06-24 02:30:10|2420.6|2414.6|2421|2415|2421|2415|2420.6|2414.6|2
1624501820000|2021-06-24 02:30:20|2421.3|2415.3|2422|2416|2422|2416|2421.3|2415.3|3
1624501830000|2021-06-24 02:30:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624501840000|2021-06-24 02:30:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624501850000|2021-06-24 02:30:50|2421.8|2415.8|2421.8|2415.8|2422|2416|2421.8|2415.8|3
1624501860000|2021-06-24 02:31:00|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|2
1624501870000|2021-06-24 02:31:10|2422.3|2416.3|2422|2416|2422.3|2416.3|2421.9|2415.9|10
1624501880000|2021-06-24 02:31:20|2421.9|2415.9|2422.5|2416.5|2422.5|2416.5|2421.9|2415.9|5
1624501890000|2021-06-24 02:31:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624501900000|2021-06-24 02:31:40|2423|2417|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|3
1624501910000|2021-06-24 02:31:50|2423|2417|2422.5|2416.5|2423|2417|2422.5|2416.5|3
1624501920000|2021-06-24 02:32:00|2422.3|2416.3|2421.9|2415.9|2422.3|2416.3|2421.9|2415.9|2
1624501970000|2021-06-24 02:32:50|2421.6|2415.6|2420.8|2414.8|2421.6|2415.6|2420.8|2414.8|2
1624501980000|2021-06-24 02:33:00|2420.6|2414.6|2420.5|2414.5|2420.6|2414.6|2420.5|2414.5|2
1624501990000|2021-06-24 02:33:10|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|2
1624502020000|2021-06-24 02:33:40|2420|2414|2419.3|2413.3|2420|2414|2419.3|2413.3|3
1624502030000|2021-06-24 02:33:50|2419.4|2413.4|2420.6|2414.6|2420.6|2414.6|2419.4|2413.4|6
1624502040000|2021-06-24 02:34:00|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.1|2414.1|4
1624502060000|2021-06-24 02:34:20|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|2
1624502110000|2021-06-24 02:35:10|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|4
1624502130000|2021-06-24 02:35:30|2422|2416|2422|2416|2422|2416|2422|2416|1
1624502140000|2021-06-24 02:35:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624502150000|2021-06-24 02:35:50|2422.5|2416.5|2422.4|2416.4|2422.5|2416.5|2422.4|2416.4|2
1624502160000|2021-06-24 02:36:00|2422.5|2416.5|2423|2417|2423|2417|2422.5|2416.5|3
1624502170000|2021-06-24 02:36:10|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1624502180000|2021-06-24 02:36:20|2422.3|2416.3|2421.9|2415.9|2422.3|2416.3|2421.9|2415.9|5
1624502190000|2021-06-24 02:36:30|2422.1|2416.1|2422|2416|2422.3|2416.3|2421.9|2415.9|9
1624502200000|2021-06-24 02:36:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2421.9|2415.9|5
1624502220000|2021-06-24 02:37:00|2422.5|2416.5|2422.4|2416.4|2422.5|2416.5|2422.4|2416.4|2
1624502250000|2021-06-24 02:37:30|2422.1|2416.1|2422.3|2416.3|2422.3|2416.3|2422.1|2416.1|2
1624502290000|2021-06-24 02:38:10|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624502310000|2021-06-24 02:38:30|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|4
1624502320000|2021-06-24 02:38:40|2423|2417|2422.8|2416.8|2423|2417|2422.5|2416.5|4
1624502340000|2021-06-24 02:39:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624502360000|2021-06-24 02:39:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624502380000|2021-06-24 02:39:40|2422.5|2416.5|2423|2417|2423|2417|2422.5|2416.5|4
1624502410000|2021-06-24 02:40:10|2422.9|2416.9|2422.5|2416.5|2422.9|2416.9|2422.5|2416.5|2
1624502420000|2021-06-24 02:40:20|2422.3|2416.3|2421.6|2415.6|2422.3|2416.3|2421.6|2415.6|4
1624502430000|2021-06-24 02:40:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624502440000|2021-06-24 02:40:40|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|2
1624502450000|2021-06-24 02:40:50|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1624502460000|2021-06-24 02:41:00|2420.5|2414.5|2420|2414|2420.5|2414.5|2420|2414|3
1624502480000|2021-06-24 02:41:20|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|3
1624502500000|2021-06-24 02:41:40|2419.6|2413.6|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|3
1624502510000|2021-06-24 02:41:50|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1624502520000|2021-06-24 02:42:00|2419.3|2413.3|2418.6|2412.6|2419.3|2413.3|2418.6|2412.6|4
1624502530000|2021-06-24 02:42:10|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624502540000|2021-06-24 02:42:20|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624502550000|2021-06-24 02:42:30|2418.5|2412.5|2417.5|2411.5|2418.5|2412.5|2417.5|2411.5|4
1624502560000|2021-06-24 02:42:40|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1624502570000|2021-06-24 02:42:50|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1624502580000|2021-06-24 02:43:00|2417.1|2411.1|2417.3|2411.3|2417.3|2411.3|2417.1|2411.1|4
1624502590000|2021-06-24 02:43:10|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1624502600000|2021-06-24 02:43:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624502610000|2021-06-24 02:43:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1624502620000|2021-06-24 02:43:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1624502630000|2021-06-24 02:43:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1624502640000|2021-06-24 02:44:00|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1624502650000|2021-06-24 02:44:10|2416.4|2410.4|2416.8|2410.8|2417|2411|2416.4|2410.4|4
1624502660000|2021-06-24 02:44:20|2417|2411|2417.1|2411.1|2417.1|2411.1|2417|2411|4
1624502670000|2021-06-24 02:44:30|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|4
1624502680000|2021-06-24 02:44:40|2417.6|2411.6|2417.3|2411.3|2417.6|2411.6|2417.3|2411.3|3
1624502690000|2021-06-24 02:44:50|2417.4|2411.4|2417.4|2411.4|2417.5|2411.5|2417.4|2411.4|3
1624502700000|2021-06-24 02:45:00|2417.3|2411.3|2417.6|2411.6|2417.9|2411.9|2417.3|2411.3|5
1624502710000|2021-06-24 02:45:10|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|2
1624502720000|2021-06-24 02:45:20|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|3
1624502740000|2021-06-24 02:45:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624502760000|2021-06-24 02:46:00|2418.3|2412.3|2417.1|2411.1|2418.3|2412.3|2417.1|2411.1|5
1624502790000|2021-06-24 02:46:30|2416.9|2410.9|2415.8|2409.8|2416.9|2410.9|2415.8|2409.8|4
1624502800000|2021-06-24 02:46:40|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1624502830000|2021-06-24 02:47:10|2416.8|2410.8|2416.6|2410.6|2416.8|2410.8|2416.6|2410.6|2
1624502840000|2021-06-24 02:47:20|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1624502850000|2021-06-24 02:47:30|2416.9|2410.9|2417.3|2411.3|2417.5|2411.5|2416.9|2410.9|4
1624502870000|2021-06-24 02:47:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624502880000|2021-06-24 02:48:00|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|6
1624502890000|2021-06-24 02:48:10|2416.9|2410.9|2416.8|2410.8|2416.9|2410.9|2416.8|2410.8|2
1624502910000|2021-06-24 02:48:30|2416.9|2410.9|2415.8|2409.8|2417.1|2411.1|2415.8|2409.8|5
1624502940000|2021-06-24 02:49:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1624502950000|2021-06-24 02:49:10|2415.8|2409.8|2415.8|2409.8|2415.9|2409.9|2415.8|2409.8|3
1624502960000|2021-06-24 02:49:20|2415.9|2409.9|2416.4|2410.4|2416.6|2410.6|2415.9|2409.9|4
1624502970000|2021-06-24 02:49:30|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1624502980000|2021-06-24 02:49:40|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|5
1624502990000|2021-06-24 02:49:50|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2416|2410|5
1624503000000|2021-06-24 02:50:00|2416|2410|2416|2410|2416.1|2410.1|2416|2410|7
1624503010000|2021-06-24 02:50:10|2416.1|2410.1|2416.5|2410.5|2416.5|2410.5|2416|2410|8
1624503020000|2021-06-24 02:50:20|2416.6|2410.6|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|3
1624503030000|2021-06-24 02:50:30|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1624503050000|2021-06-24 02:50:50|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1624503060000|2021-06-24 02:51:00|2417.1|2411.1|2417.3|2411.3|2417.3|2411.3|2417.1|2411.1|2
1624503070000|2021-06-24 02:51:10|2417.1|2411.1|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|3
1624503080000|2021-06-24 02:51:20|2417.4|2411.4|2417.5|2411.5|2417.5|2411.5|2417.4|2411.4|2
1624503090000|2021-06-24 02:51:30|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624503100000|2021-06-24 02:51:40|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624503110000|2021-06-24 02:51:50|2418|2412|2418.4|2412.4|2418.4|2412.4|2418|2412|3
1624503120000|2021-06-24 02:52:00|2418.1|2412.1|2417.8|2411.8|2418.1|2412.1|2417.8|2411.8|3
1624503130000|2021-06-24 02:52:10|2417.6|2411.6|2417.4|2411.4|2417.8|2411.8|2417.4|2411.4|6
1624503140000|2021-06-24 02:52:20|2417.5|2411.5|2417.4|2411.4|2417.8|2411.8|2417.4|2411.4|8
1624503150000|2021-06-24 02:52:30|2417.5|2411.5|2417.4|2411.4|2417.5|2411.5|2417.4|2411.4|2
1624503160000|2021-06-24 02:52:40|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624503170000|2021-06-24 02:52:50|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.4|2411.4|4
1624503180000|2021-06-24 02:53:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624503190000|2021-06-24 02:53:10|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|3
1624503200000|2021-06-24 02:53:20|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624503220000|2021-06-24 02:53:40|2418.6|2412.6|2417.5|2411.5|2418.6|2412.6|2417.5|2411.5|3
1624503290000|2021-06-24 02:54:50|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624503300000|2021-06-24 02:55:00|2418.4|2412.4|2417.8|2411.8|2418.4|2412.4|2417.5|2411.5|6
1624503310000|2021-06-24 02:55:10|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624503330000|2021-06-24 02:55:30|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624503350000|2021-06-24 02:55:50|2418|2412|2418|2412|2418.3|2412.3|2418|2412|3
1624503360000|2021-06-24 02:56:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624503380000|2021-06-24 02:56:20|2418|2412|2418|2412|2418|2412|2418|2412|1
1624503460000|2021-06-24 02:57:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1624503470000|2021-06-24 02:57:50|2417.1|2411.1|2417|2411|2417.1|2411.1|2417|2411|2
1624503480000|2021-06-24 02:58:00|2416.8|2410.8|2416.1|2410.1|2416.8|2410.8|2416|2410|3
1624503490000|2021-06-24 02:58:10|2416|2410|2416.1|2410.1|2416.1|2410.1|2416|2410|2
1624503510000|2021-06-24 02:58:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1624503530000|2021-06-24 02:58:50|2417|2411|2417.1|2411.1|2417.3|2411.3|2417|2411|3
1624503540000|2021-06-24 02:59:00|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|2
1624503550000|2021-06-24 02:59:10|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624503570000|2021-06-24 02:59:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1624503580000|2021-06-24 02:59:40|2417.8|2411.8|2417.4|2411.4|2417.8|2411.8|2417.4|2411.4|3
1624503590000|2021-06-24 02:59:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1624503600000|2021-06-24 03:00:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624503640000|2021-06-24 03:00:40|2417.1|2411.1|2417.3|2411.3|2417.3|2411.3|2417.1|2411.1|2
1624503650000|2021-06-24 03:00:50|2417.1|2411.1|2417.1|2411.1|2417.3|2411.3|2417.1|2411.1|3
1624503660000|2021-06-24 03:01:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.1|2411.1|3
1624503670000|2021-06-24 03:01:10|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|2
1624503700000|2021-06-24 03:01:40|2417.5|2411.5|2418.3|2412.3|2418.3|2412.3|2417.5|2411.5|5
1624503720000|2021-06-24 03:02:00|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1624503730000|2021-06-24 03:02:10|2418.5|2412.5|2418.4|2412.4|2418.5|2412.5|2418.4|2412.4|4
1624503740000|2021-06-24 03:02:20|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1624503750000|2021-06-24 03:02:30|2418.6|2412.6|2418.4|2412.4|2418.8|2412.8|2418.4|2412.4|6
1624503760000|2021-06-24 03:02:40|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1624503780000|2021-06-24 03:03:00|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1624503850000|2021-06-24 03:04:10|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|4
1624503860000|2021-06-24 03:04:20|2418.6|2412.6|2418.5|2412.5|2418.6|2412.6|2418.4|2412.4|3
1624503870000|2021-06-24 03:04:30|2418.8|2412.8|2418.9|2412.9|2418.9|2412.9|2418.8|2412.8|2
1624503890000|2021-06-24 03:04:50|2419|2413|2419|2413|2419|2413|2419|2413|1
1624503900000|2021-06-24 03:05:00|2419.1|2413.1|2419.8|2413.8|2419.8|2413.8|2419.1|2413.1|2
1624503910000|2021-06-24 03:05:10|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624503930000|2021-06-24 03:05:30|2419.9|2413.9|2419.8|2413.8|2419.9|2413.9|2419.8|2413.8|2
1624503940000|2021-06-24 03:05:40|2420|2414|2420.4|2414.4|2420.4|2414.4|2420|2414|3
1624503950000|2021-06-24 03:05:50|2420.6|2414.6|2420.3|2414.3|2420.6|2414.6|2420.3|2414.3|3
1624503960000|2021-06-24 03:06:00|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|6
1624503970000|2021-06-24 03:06:10|2420.5|2414.5|2420.1|2414.1|2420.5|2414.5|2420.1|2414.1|3
1624503980000|2021-06-24 03:06:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624503990000|2021-06-24 03:06:30|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|3
1624504000000|2021-06-24 03:06:40|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624504070000|2021-06-24 03:07:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1624504080000|2021-06-24 03:08:00|2420.8|2414.8|2420.8|2414.8|2420.9|2414.9|2420.8|2414.8|7
1624504120000|2021-06-24 03:08:40|2420.5|2414.5|2420.6|2414.6|2420.6|2414.6|2420.5|2414.5|4
1624504130000|2021-06-24 03:08:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624504140000|2021-06-24 03:09:00|2420.9|2414.9|2420.8|2414.8|2420.9|2414.9|2420.8|2414.8|2
1624504160000|2021-06-24 03:09:20|2420.5|2414.5|2420.5|2414.5|2420.6|2414.6|2420.5|2414.5|3
1624504170000|2021-06-24 03:09:30|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1624504190000|2021-06-24 03:09:50|2420.5|2414.5|2420.6|2414.6|2420.6|2414.6|2420.5|2414.5|2
1624504200000|2021-06-24 03:10:00|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624504210000|2021-06-24 03:10:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1624504250000|2021-06-24 03:10:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624504260000|2021-06-24 03:11:00|2421.5|2415.5|2420.8|2414.8|2421.5|2415.5|2420.8|2414.8|2
1624504310000|2021-06-24 03:11:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624504320000|2021-06-24 03:12:00|2420.4|2414.4|2420.3|2414.3|2420.4|2414.4|2420.3|2414.3|2
1624504380000|2021-06-24 03:13:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624504390000|2021-06-24 03:13:10|2420.6|2414.6|2420.3|2414.3|2420.6|2414.6|2420.3|2414.3|6
1624504400000|2021-06-24 03:13:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1624504410000|2021-06-24 03:13:30|2419.9|2413.9|2419.1|2413.1|2419.9|2413.9|2419.1|2413.1|5
1624504440000|2021-06-24 03:14:00|2419|2413|2418.5|2412.5|2419|2413|2418.5|2412.5|3
1624504450000|2021-06-24 03:14:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624504530000|2021-06-24 03:15:30|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624504540000|2021-06-24 03:15:40|2418|2412|2418|2412|2418.3|2412.3|2418|2412|3
1624504550000|2021-06-24 03:15:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624504560000|2021-06-24 03:16:00|2418|2412|2417.9|2411.9|2418|2412|2417.9|2411.9|2
1624504570000|2021-06-24 03:16:10|2418.6|2412.6|2417.8|2411.8|2418.6|2412.6|2417.8|2411.8|5
1624504580000|2021-06-24 03:16:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624504590000|2021-06-24 03:16:30|2420|2414|2419.8|2413.8|2420|2414|2419.5|2413.5|4
1624504600000|2021-06-24 03:16:40|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|2
1624504610000|2021-06-24 03:16:50|2418.6|2412.6|2418.5|2412.5|2418.6|2412.6|2418.4|2412.4|3
1624504620000|2021-06-24 03:17:00|2418.4|2412.4|2417.1|2411.1|2418.4|2412.4|2417.1|2411.1|5
1624504630000|2021-06-24 03:17:10|2417.3|2411.3|2417.3|2411.3|2417.4|2411.4|2417.3|2411.3|3
1624504640000|2021-06-24 03:17:20|2417.1|2411.1|2417.5|2411.5|2417.5|2411.5|2417.1|2411.1|4
1624504650000|2021-06-24 03:17:30|2417.8|2411.8|2418.3|2412.3|2418.3|2412.3|2417.8|2411.8|2
1624504660000|2021-06-24 03:17:40|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.8|2412.8|3
1624504680000|2021-06-24 03:18:00|2418.5|2412.5|2417.8|2411.8|2418.5|2412.5|2417.8|2411.8|5
1624504690000|2021-06-24 03:18:10|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1624504710000|2021-06-24 03:18:30|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624504730000|2021-06-24 03:18:50|2418|2412|2418|2412|2418|2412|2418|2412|1
1624504750000|2021-06-24 03:19:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624504760000|2021-06-24 03:19:20|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624504810000|2021-06-24 03:20:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624504830000|2021-06-24 03:20:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1624504850000|2021-06-24 03:20:50|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624504860000|2021-06-24 03:21:00|2417.1|2411.1|2417.3|2411.3|2417.3|2411.3|2417.1|2411.1|2
1624504870000|2021-06-24 03:21:10|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624504880000|2021-06-24 03:21:20|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2417.5|2411.5|3
1624504890000|2021-06-24 03:21:30|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|4
1624504900000|2021-06-24 03:21:40|2419|2413|2419|2413|2419|2413|2418.8|2412.8|3
1624504910000|2021-06-24 03:21:50|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1624504920000|2021-06-24 03:22:00|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1624504930000|2021-06-24 03:22:10|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.8|2412.8|3
1624504940000|2021-06-24 03:22:20|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|4
1624504960000|2021-06-24 03:22:40|2418.6|2412.6|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|3
1624504970000|2021-06-24 03:22:50|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624504980000|2021-06-24 03:23:00|2418.5|2412.5|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|3
1624504990000|2021-06-24 03:23:10|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1624505000000|2021-06-24 03:23:20|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1624505010000|2021-06-24 03:23:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624505020000|2021-06-24 03:23:40|2419|2413|2419.1|2413.1|2419.3|2413.3|2419|2413|4
1624505030000|2021-06-24 03:23:50|2419|2413|2419|2413|2419.3|2413.3|2419|2413|3
1624505040000|2021-06-24 03:24:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624505080000|2021-06-24 03:24:40|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624505100000|2021-06-24 03:25:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624505120000|2021-06-24 03:25:20|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624505130000|2021-06-24 03:25:30|2419|2413|2418|2412|2419|2413|2418|2412|4
1624505140000|2021-06-24 03:25:40|2418.3|2412.3|2419|2413|2419|2413|2418.3|2412.3|6
1624505150000|2021-06-24 03:25:50|2418.9|2412.9|2419|2413|2419|2413|2418.8|2412.8|3
1624505160000|2021-06-24 03:26:00|2419.3|2413.3|2418.3|2412.3|2419.3|2413.3|2418.3|2412.3|5
1624505170000|2021-06-24 03:26:10|2418.5|2412.5|2418.8|2412.8|2419|2413|2418.5|2412.5|4
1624505180000|2021-06-24 03:26:20|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1624505190000|2021-06-24 03:26:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.5|2412.5|3
1624505200000|2021-06-24 03:26:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624505210000|2021-06-24 03:26:50|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|4
1624505220000|2021-06-24 03:27:00|2418|2412|2417.3|2411.3|2418|2412|2417.3|2411.3|3
1624505230000|2021-06-24 03:27:10|2417|2411|2417|2411|2417|2411|2417|2411|1
1624505240000|2021-06-24 03:27:20|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|2
1624505250000|2021-06-24 03:27:30|2416.5|2410.5|2416.9|2410.9|2417|2411|2416.5|2410.5|4
1624505260000|2021-06-24 03:27:40|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1624505270000|2021-06-24 03:27:50|2416.6|2410.6|2417|2411|2417.3|2411.3|2416.6|2410.6|7
1624505280000|2021-06-24 03:28:00|2416.9|2410.9|2415.5|2409.5|2416.9|2410.9|2415.5|2409.5|13
1624505290000|2021-06-24 03:28:10|2415.4|2409.4|2415.9|2409.9|2416|2410|2415.4|2409.4|6
1624505300000|2021-06-24 03:28:20|2416|2410|2416.3|2410.3|2416.4|2410.4|2416|2410|7
1624505310000|2021-06-24 03:28:30|2416|2410|2416.9|2410.9|2416.9|2410.9|2416|2410|3
1624505320000|2021-06-24 03:28:40|2416.6|2410.6|2416.9|2410.9|2417.3|2411.3|2416.6|2410.6|5
1624505330000|2021-06-24 03:28:50|2416.6|2410.6|2416.8|2410.8|2416.9|2410.9|2416.4|2410.4|6
1624505350000|2021-06-24 03:29:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.5|2410.5|11
1624505360000|2021-06-24 03:29:20|2416.8|2410.8|2416.5|2410.5|2416.9|2410.9|2416.3|2410.3|9
1624505370000|2021-06-24 03:29:30|2416.3|2410.3|2416.3|2410.3|2416.4|2410.4|2415.9|2409.9|15
1624505380000|2021-06-24 03:29:40|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|3
1624505390000|2021-06-24 03:29:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416|2410|3
1624505410000|2021-06-24 03:30:10|2416.3|2410.3|2416.9|2410.9|2416.9|2410.9|2416.3|2410.3|4
1624505430000|2021-06-24 03:30:30|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1624505490000|2021-06-24 03:31:30|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1624505520000|2021-06-24 03:32:00|2418|2412|2418.1|2412.1|2418.1|2412.1|2418|2412|2
1624505570000|2021-06-24 03:32:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624505600000|2021-06-24 03:33:20|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624505680000|2021-06-24 03:34:40|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1624505700000|2021-06-24 03:35:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624505710000|2021-06-24 03:35:10|2418.6|2412.6|2418.3|2412.3|2418.6|2412.6|2418.3|2412.3|2
1624505730000|2021-06-24 03:35:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1624505800000|2021-06-24 03:36:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|3
1624505810000|2021-06-24 03:36:50|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|6
1624505830000|2021-06-24 03:37:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624505840000|2021-06-24 03:37:20|2418.5|2412.5|2418.6|2412.6|2418.6|2412.6|2418.3|2412.3|3
1624505850000|2021-06-24 03:37:30|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624506030000|2021-06-24 03:40:30|2418.5|2412.5|2418.6|2412.6|2418.6|2412.6|2418.5|2412.5|2
1624506040000|2021-06-24 03:40:40|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624506100000|2021-06-24 03:41:40|2418.4|2412.4|2418.8|2412.8|2418.8|2412.8|2418.4|2412.4|2
1624506350000|2021-06-24 03:45:50|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624506460000|2021-06-24 03:47:40|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624506610000|2021-06-24 03:50:10|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624506660000|2021-06-24 03:51:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624507080000|2021-06-24 03:58:00|2419|2413|2419|2413|2419|2413|2419|2413|1
1624507120000|2021-06-24 03:58:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624507130000|2021-06-24 03:58:50|2419|2413|2419|2413|2419|2413|2419|2413|1
1624507170000|2021-06-24 03:59:30|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1624507190000|2021-06-24 03:59:50|2419|2413|2419|2413|2419|2413|2419|2413|1
1624507200000|2021-06-24 04:00:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1624507700000|2021-06-24 04:08:20|2419.6|2413.6|2420|2414|2420|2414|2419.6|2413.6|2
1624507710000|2021-06-24 04:08:30|2419.8|2413.8|2420.1|2414.1|2420.1|2414.1|2419.8|2413.8|2
1624507730000|2021-06-24 04:08:50|2420|2414|2420.6|2414.6|2420.6|2414.6|2420|2414|2
1624507820000|2021-06-24 04:10:20|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1624508150000|2021-06-24 04:15:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624508250000|2021-06-24 04:17:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624508260000|2021-06-24 04:17:40|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624508360000|2021-06-24 04:19:20|2419.4|2413.4|2419.9|2413.9|2419.9|2413.9|2419.4|2413.4|2
1624508410000|2021-06-24 04:20:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1624508780000|2021-06-24 04:26:20|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|3
1624509020000|2021-06-24 04:30:20|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.3|2415.3|4
1624509030000|2021-06-24 04:30:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1624509040000|2021-06-24 04:30:40|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624509100000|2021-06-24 04:31:40|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624509110000|2021-06-24 04:31:50|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|2
1624509140000|2021-06-24 04:32:20|2419.6|2413.6|2419.5|2413.5|2419.6|2413.6|2419.5|2413.5|2
1624509150000|2021-06-24 04:32:30|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1624509420000|2021-06-24 04:37:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1624509470000|2021-06-24 04:37:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1624509640000|2021-06-24 04:40:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1624509770000|2021-06-24 04:42:50|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624510150000|2021-06-24 04:49:10|2421|2415|2420.9|2414.9|2421|2415|2420.9|2414.9|2
1624510260000|2021-06-24 04:51:00|2421.1|2415.1|2420.8|2414.8|2421.1|2415.1|2420.8|2414.8|2
1624510390000|2021-06-24 04:53:10|2421|2415|2421|2415|2421|2415|2421|2415|1
1624510400000|2021-06-24 04:53:20|2421.5|2415.5|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|2
1624510420000|2021-06-24 04:53:40|2422|2416|2421.9|2415.9|2422|2416|2421.9|2415.9|2
1624510490000|2021-06-24 04:54:50|2422|2416|2421.9|2415.9|2422|2416|2421.9|2415.9|2
1624510550000|2021-06-24 04:55:50|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|2
1624510560000|2021-06-24 04:56:00|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1624510810000|2021-06-24 05:00:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624510840000|2021-06-24 05:00:40|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1624510920000|2021-06-24 05:02:00|2423|2417|2422.8|2416.8|2423|2417|2422.5|2416.5|3
1624511000000|2021-06-24 05:03:20|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1624511050000|2021-06-24 05:04:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624511060000|2021-06-24 05:04:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624511120000|2021-06-24 05:05:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624511170000|2021-06-24 05:06:10|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624511250000|2021-06-24 05:07:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624511630000|2021-06-24 05:13:50|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1624511720000|2021-06-24 05:15:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624511740000|2021-06-24 05:15:40|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1624511900000|2021-06-24 05:18:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624511920000|2021-06-24 05:18:40|2421.5|2415.5|2421.1|2415.1|2421.5|2415.5|2421.1|2415.1|2
1624511950000|2021-06-24 05:19:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624511960000|2021-06-24 05:19:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624512050000|2021-06-24 05:20:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1624512100000|2021-06-24 05:21:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624512130000|2021-06-24 05:22:10|2421.4|2415.4|2421.5|2415.5|2421.5|2415.5|2421.4|2415.4|2
1624512310000|2021-06-24 05:25:10|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1624512320000|2021-06-24 05:25:20|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1624512430000|2021-06-24 05:27:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624512440000|2021-06-24 05:27:20|2420.9|2414.9|2420.4|2414.4|2420.9|2414.9|2420.4|2414.4|2
1624512480000|2021-06-24 05:28:00|2420.6|2414.6|2420.8|2414.8|2420.8|2414.8|2420.6|2414.6|2
1624512530000|2021-06-24 05:28:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1624512600000|2021-06-24 05:30:00|2421.1|2415.1|2416.1|2410.1|2421.1|2415.1|2416.1|2410.1|16
1624512610000|2021-06-24 05:30:10|2415.9|2409.9|2415.6|2409.6|2416.6|2410.6|2415.4|2409.4|17
1624512620000|2021-06-24 05:30:20|2415.5|2409.5|2416.1|2410.1|2416.1|2410.1|2415.5|2409.5|4
1624512630000|2021-06-24 05:30:30|2416|2410|2415.4|2409.4|2416|2410|2415.4|2409.4|5
1624512640000|2021-06-24 05:30:40|2415.3|2409.3|2415.4|2409.4|2415.8|2409.8|2415.3|2409.3|3
1624512650000|2021-06-24 05:30:50|2415.3|2409.3|2414.6|2408.6|2415.8|2409.8|2414.6|2408.6|10
1624512660000|2021-06-24 05:31:00|2414.3|2408.3|2414.1|2408.1|2414.6|2408.6|2414|2408|5
1624512670000|2021-06-24 05:31:10|2414|2408|2413.8|2407.8|2414.6|2408.6|2413.4|2407.4|9
1624512680000|2021-06-24 05:31:20|2413.9|2407.9|2413.8|2407.8|2414.1|2408.1|2413.6|2407.6|4
1624512690000|2021-06-24 05:31:30|2413.9|2407.9|2413.8|2407.8|2414.1|2408.1|2413.4|2407.4|5
1624512700000|2021-06-24 05:31:40|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.6|2407.6|3
1624512710000|2021-06-24 05:31:50|2413.8|2407.8|2414.1|2408.1|2414.1|2408.1|2413.4|2407.4|8
1624512720000|2021-06-24 05:32:00|2413.9|2407.9|2413.4|2407.4|2413.9|2407.9|2413.4|2407.4|5
1624512730000|2021-06-24 05:32:10|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.1|2407.1|8
1624512740000|2021-06-24 05:32:20|2413.6|2407.6|2414.1|2408.1|2414.4|2408.4|2413.6|2407.6|7
1624512750000|2021-06-24 05:32:30|2413.9|2407.9|2413.8|2407.8|2413.9|2407.9|2413.6|2407.6|5
1624512760000|2021-06-24 05:32:40|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|4
1624512770000|2021-06-24 05:32:50|2413.4|2407.4|2413.4|2407.4|2413.5|2407.5|2413.3|2407.3|4
1624512780000|2021-06-24 05:33:00|2413.5|2407.5|2414.1|2408.1|2414.1|2408.1|2413.4|2407.4|5
1624512790000|2021-06-24 05:33:10|2414.6|2408.6|2413.9|2407.9|2415.5|2409.5|2413.9|2407.9|10
1624512800000|2021-06-24 05:33:20|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1624512810000|2021-06-24 05:33:30|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1624512820000|2021-06-24 05:33:40|2414|2408|2414|2408|2414|2408|2413.9|2407.9|3
1624512830000|2021-06-24 05:33:50|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1624512840000|2021-06-24 05:34:00|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1624512850000|2021-06-24 05:34:10|2414.1|2408.1|2413.5|2407.5|2414.1|2408.1|2413.5|2407.5|3
1624512860000|2021-06-24 05:34:20|2413.3|2407.3|2413.4|2407.4|2413.4|2407.4|2413.3|2407.3|2
1624512870000|2021-06-24 05:34:30|2415.3|2409.3|2415|2409|2415.3|2409.3|2414.3|2408.3|5
1624512880000|2021-06-24 05:34:40|2415.3|2409.3|2414.9|2408.9|2415.3|2409.3|2414.9|2408.9|3
1624512900000|2021-06-24 05:35:00|2415|2409|2414.9|2408.9|2415.3|2409.3|2414.9|2408.9|4
1624512940000|2021-06-24 05:35:40|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|7
1624512950000|2021-06-24 05:35:50|2414.1|2408.1|2413.6|2407.6|2414.1|2408.1|2413.6|2407.6|6
1624512960000|2021-06-24 05:36:00|2413.4|2407.4|2414|2408|2414.1|2408.1|2413.4|2407.4|8
1624512970000|2021-06-24 05:36:10|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1624512980000|2021-06-24 05:36:20|2414.4|2408.4|2415|2409|2415|2409|2414.4|2408.4|4
1624512990000|2021-06-24 05:36:30|2414.8|2408.8|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|5
1624513000000|2021-06-24 05:36:40|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|3
1624513020000|2021-06-24 05:37:00|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1624513040000|2021-06-24 05:37:20|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624513050000|2021-06-24 05:37:30|2415.8|2409.8|2415.8|2409.8|2416.3|2410.3|2415.8|2409.8|5
1624513080000|2021-06-24 05:38:00|2415.5|2409.5|2416|2410|2416|2410|2415.5|2409.5|3
1624513090000|2021-06-24 05:38:10|2416.3|2410.3|2416.8|2410.8|2416.8|2410.8|2416.3|2410.3|3
1624513140000|2021-06-24 05:39:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1624513150000|2021-06-24 05:39:10|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1624513170000|2021-06-24 05:39:30|2416.6|2410.6|2416|2410|2416.6|2410.6|2416|2410|2
1624513180000|2021-06-24 05:39:40|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|4
1624513190000|2021-06-24 05:39:50|2416.4|2410.4|2416|2410|2416.4|2410.4|2416|2410|2
1624513200000|2021-06-24 05:40:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1624513210000|2021-06-24 05:40:10|2416.3|2410.3|2416|2410|2416.3|2410.3|2416|2410|2
1624513220000|2021-06-24 05:40:20|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624513230000|2021-06-24 05:40:30|2416|2410|2416.1|2410.1|2416.1|2410.1|2416|2410|2
1624513250000|2021-06-24 05:40:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1624513280000|2021-06-24 05:41:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1624513330000|2021-06-24 05:42:10|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|4
1624513340000|2021-06-24 05:42:20|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1624513370000|2021-06-24 05:42:50|2415.6|2409.6|2415.8|2409.8|2415.8|2409.8|2415.6|2409.6|2
1624513380000|2021-06-24 05:43:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1624513390000|2021-06-24 05:43:10|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624513430000|2021-06-24 05:43:50|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1624513450000|2021-06-24 05:44:10|2416.3|2410.3|2416.6|2410.6|2416.6|2410.6|2416.3|2410.3|4
1624513500000|2021-06-24 05:45:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1624513530000|2021-06-24 05:45:30|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1624513540000|2021-06-24 05:45:40|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1624513550000|2021-06-24 05:45:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1624513560000|2021-06-24 05:46:00|2416.1|2410.1|2416.3|2410.3|2416.3|2410.3|2416.1|2410.1|2
1624513600000|2021-06-24 05:46:40|2416.1|2410.1|2414.4|2408.4|2416.1|2410.1|2414.4|2408.4|4
1624513610000|2021-06-24 05:46:50|2414.1|2408.1|2414.5|2408.5|2414.5|2408.5|2414.1|2408.1|2
1624513620000|2021-06-24 05:47:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1624513630000|2021-06-24 05:47:10|2414.1|2408.1|2414.6|2408.6|2414.6|2408.6|2414.1|2408.1|3
1624513700000|2021-06-24 05:48:20|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|3
1624513710000|2021-06-24 05:48:30|2414.9|2408.9|2414.9|2408.9|2415.3|2409.3|2414.9|2408.9|3
1624513720000|2021-06-24 05:48:40|2414.8|2408.8|2414.9|2408.9|2414.9|2408.9|2414.8|2408.8|2
1624513790000|2021-06-24 05:49:50|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1624513800000|2021-06-24 05:50:00|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1624513850000|2021-06-24 05:50:50|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1624513890000|2021-06-24 05:51:30|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1624513970000|2021-06-24 05:52:50|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1624513980000|2021-06-24 05:53:00|2415.3|2409.3|2416|2410|2416|2410|2415.3|2409.3|3
1624513990000|2021-06-24 05:53:10|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624514000000|2021-06-24 05:53:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1624514010000|2021-06-24 05:53:30|2416.4|2410.4|2416|2410|2416.4|2410.4|2416|2410|2
1624514020000|2021-06-24 05:53:40|2416.3|2410.3|2416.6|2410.6|2416.6|2410.6|2416.3|2410.3|2
1624514040000|2021-06-24 05:54:00|2416.4|2410.4|2416.5|2410.5|2416.5|2410.5|2416.4|2410.4|4
1624514060000|2021-06-24 05:54:20|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1624514070000|2021-06-24 05:54:30|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|4
1624514120000|2021-06-24 05:55:20|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624514150000|2021-06-24 05:55:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1624514160000|2021-06-24 05:56:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1624514170000|2021-06-24 05:56:10|2416.5|2410.5|2416.6|2410.6|2416.6|2410.6|2416.5|2410.5|2
1624514190000|2021-06-24 05:56:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1624514210000|2021-06-24 05:56:50|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1624514250000|2021-06-24 05:57:30|2416.4|2410.4|2416.5|2410.5|2416.5|2410.5|2416.4|2410.4|2
1624514260000|2021-06-24 05:57:40|2416.3|2410.3|2416.5|2410.5|2416.5|2410.5|2416.3|2410.3|2
1624514280000|2021-06-24 05:58:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1624514300000|2021-06-24 05:58:20|2416.1|2410.1|2416.3|2410.3|2416.3|2410.3|2416.1|2410.1|2
1624514310000|2021-06-24 05:58:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1624514320000|2021-06-24 05:58:40|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1624514360000|2021-06-24 05:59:20|2416|2410|2416|2410|2416|2410|2416|2410|1
1624514370000|2021-06-24 05:59:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624514380000|2021-06-24 05:59:40|2415.6|2409.6|2415.5|2409.5|2415.6|2409.6|2415.5|2409.5|2
1624514400000|2021-06-24 06:00:00|2415.3|2409.3|2414.9|2408.9|2415.3|2409.3|2414.8|2408.8|5
1624514410000|2021-06-24 06:00:10|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2414.8|2408.8|5
1624514420000|2021-06-24 06:00:20|2415.5|2409.5|2414.5|2408.5|2415.5|2409.5|2414.5|2408.5|4
1624514430000|2021-06-24 06:00:30|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1624514440000|2021-06-24 06:00:40|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.4|2408.4|2
1624514460000|2021-06-24 06:01:00|2414.6|2408.6|2414.6|2408.6|2415|2409|2414.6|2408.6|3
1624514470000|2021-06-24 06:01:10|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1624514480000|2021-06-24 06:01:20|2414.6|2408.6|2415|2409|2415|2409|2414.6|2408.6|2
1624514490000|2021-06-24 06:01:30|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|4
1624514510000|2021-06-24 06:01:50|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1624514520000|2021-06-24 06:02:00|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1624514530000|2021-06-24 06:02:10|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1624514550000|2021-06-24 06:02:30|2415.5|2409.5|2415.9|2409.9|2415.9|2409.9|2415.5|2409.5|3
1624514560000|2021-06-24 06:02:40|2416|2410|2416.8|2410.8|2416.8|2410.8|2416|2410|6
1624514580000|2021-06-24 06:03:00|2416.6|2410.6|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|4
1624514610000|2021-06-24 06:03:30|2416.6|2410.6|2416.5|2410.5|2416.8|2410.8|2416.4|2410.4|8
1624514620000|2021-06-24 06:03:40|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.5|2410.5|2
1624514630000|2021-06-24 06:03:50|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624514640000|2021-06-24 06:04:00|2416.6|2410.6|2416.5|2410.5|2416.6|2410.6|2416.5|2410.5|2
1624514650000|2021-06-24 06:04:10|2416.6|2410.6|2416.8|2410.8|2417|2411|2416.5|2410.5|8
1624514660000|2021-06-24 06:04:20|2416.5|2410.5|2417.5|2411.5|2417.5|2411.5|2416.5|2410.5|9
1624514670000|2021-06-24 06:04:30|2417.8|2411.8|2417.8|2411.8|2418|2412|2417.5|2411.5|6
1624514680000|2021-06-24 06:04:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1624514690000|2021-06-24 06:04:50|2417.8|2411.8|2417.1|2411.1|2417.8|2411.8|2416.8|2410.8|8
1624514700000|2021-06-24 06:05:00|2417.3|2411.3|2417|2411|2417.4|2411.4|2417|2411|7
1624514710000|2021-06-24 06:05:10|2417.1|2411.1|2417|2411|2417.4|2411.4|2417|2411|6
1624514720000|2021-06-24 06:05:20|2417.1|2411.1|2417|2411|2417.3|2411.3|2416.9|2410.9|5
1624514730000|2021-06-24 06:05:30|2417.3|2411.3|2417.1|2411.1|2417.3|2411.3|2417.1|2411.1|2
1624514740000|2021-06-24 06:05:40|2417|2411|2417|2411|2417|2411|2417|2411|1
1624514750000|2021-06-24 06:05:50|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624514760000|2021-06-24 06:06:00|2417|2411|2417|2411|2417.3|2411.3|2416.9|2410.9|5
1624514770000|2021-06-24 06:06:10|2417.3|2411.3|2417.1|2411.1|2417.3|2411.3|2417|2411|6
1624514780000|2021-06-24 06:06:20|2417.3|2411.3|2418.5|2412.5|2418.8|2412.8|2417.3|2411.3|10
1624514790000|2021-06-24 06:06:30|2418.3|2412.3|2419.3|2413.3|2419.3|2413.3|2418.3|2412.3|7
1624514800000|2021-06-24 06:06:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624514810000|2021-06-24 06:06:50|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419|2413|3
1624514820000|2021-06-24 06:07:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624514840000|2021-06-24 06:07:20|2419.8|2413.8|2419.8|2413.8|2419.9|2413.9|2419.5|2413.5|5
1624514850000|2021-06-24 06:07:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624514860000|2021-06-24 06:07:40|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|3
1624514900000|2021-06-24 06:08:20|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624514930000|2021-06-24 06:08:50|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624514940000|2021-06-24 06:09:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624514950000|2021-06-24 06:09:10|2419.8|2413.8|2418.6|2412.6|2419.8|2413.8|2418.6|2412.6|2
1624514960000|2021-06-24 06:09:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|3
1624514970000|2021-06-24 06:09:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1624514990000|2021-06-24 06:09:50|2418.9|2412.9|2418.9|2412.9|2419|2413|2418.9|2412.9|3
1624515000000|2021-06-24 06:10:00|2419|2413|2418.9|2412.9|2419|2413|2418.9|2412.9|2
1624515010000|2021-06-24 06:10:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1624515030000|2021-06-24 06:10:30|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.4|2412.4|3
1624515040000|2021-06-24 06:10:40|2418.5|2412.5|2418.4|2412.4|2418.5|2412.5|2418.4|2412.4|2
1624515060000|2021-06-24 06:11:00|2418.6|2412.6|2418.8|2412.8|2418.9|2412.9|2418.6|2412.6|3
1624515070000|2021-06-24 06:11:10|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624515090000|2021-06-24 06:11:30|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1624515100000|2021-06-24 06:11:40|2418.5|2412.5|2418.6|2412.6|2418.6|2412.6|2418.5|2412.5|2
1624515110000|2021-06-24 06:11:50|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1624515120000|2021-06-24 06:12:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624515130000|2021-06-24 06:12:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.8|2412.8|3
1624515140000|2021-06-24 06:12:20|2418.8|2412.8|2418.8|2412.8|2418.9|2412.9|2418.8|2412.8|3
1624515150000|2021-06-24 06:12:30|2418.9|2412.9|2419.1|2413.1|2419.1|2413.1|2418.8|2412.8|3
1624515160000|2021-06-24 06:12:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624515240000|2021-06-24 06:14:00|2419.1|2413.1|2418.8|2412.8|2419.1|2413.1|2418.8|2412.8|2
1624515250000|2021-06-24 06:14:10|2419.1|2413.1|2418.8|2412.8|2419.1|2413.1|2418.8|2412.8|4
1624515280000|2021-06-24 06:14:40|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1624515290000|2021-06-24 06:14:50|2419.5|2413.5|2419.5|2413.5|2419.6|2413.6|2419.5|2413.5|5
1624515300000|2021-06-24 06:15:00|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1624515310000|2021-06-24 06:15:10|2419.9|2413.9|2420.4|2414.4|2420.4|2414.4|2419.9|2413.9|4
1624515360000|2021-06-24 06:16:00|2421|2415|2421|2415|2421.4|2415.4|2421|2415|5
1624515370000|2021-06-24 06:16:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624515380000|2021-06-24 06:16:20|2421|2415|2421|2415|2421|2415|2421|2415|1
1624515390000|2021-06-24 06:16:30|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|5
1624515410000|2021-06-24 06:16:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624515420000|2021-06-24 06:17:00|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1624515480000|2021-06-24 06:18:00|2420.5|2414.5|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|2
1624515500000|2021-06-24 06:18:20|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1624515510000|2021-06-24 06:18:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624515530000|2021-06-24 06:18:50|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|3
1624515570000|2021-06-24 06:19:30|2419.8|2413.8|2419.8|2413.8|2420|2414|2419.8|2413.8|3
1624515600000|2021-06-24 06:20:00|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624515610000|2021-06-24 06:20:10|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|4
1624515620000|2021-06-24 06:20:20|2420|2414|2419.9|2413.9|2420|2414|2419.8|2413.8|7
1624515660000|2021-06-24 06:21:00|2420|2414|2419.9|2413.9|2420|2414|2419.9|2413.9|4
1624515670000|2021-06-24 06:21:10|2420|2414|2419.9|2413.9|2420|2414|2419.9|2413.9|2
1624515680000|2021-06-24 06:21:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1624515690000|2021-06-24 06:21:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624515700000|2021-06-24 06:21:40|2419.6|2413.6|2419.3|2413.3|2419.6|2413.6|2419.3|2413.3|2
1624515710000|2021-06-24 06:21:50|2419.6|2413.6|2420|2414|2420|2414|2419.6|2413.6|3
1624515720000|2021-06-24 06:22:00|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624515730000|2021-06-24 06:22:10|2420.6|2414.6|2420.1|2414.1|2420.6|2414.6|2420|2414|4
1624515740000|2021-06-24 06:22:20|2420|2414|2420.1|2414.1|2420.1|2414.1|2420|2414|2
1624515770000|2021-06-24 06:22:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624515790000|2021-06-24 06:23:10|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1624515800000|2021-06-24 06:23:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1624515810000|2021-06-24 06:23:30|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1624515840000|2021-06-24 06:24:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624515870000|2021-06-24 06:24:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624515880000|2021-06-24 06:24:40|2421|2415|2421.4|2415.4|2421.4|2415.4|2421|2415|2
1624515900000|2021-06-24 06:25:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1624515910000|2021-06-24 06:25:10|2420.9|2414.9|2420.5|2414.5|2420.9|2414.9|2420.5|2414.5|2
1624515920000|2021-06-24 06:25:20|2420.3|2414.3|2419.9|2413.9|2420.3|2414.3|2419.9|2413.9|3
1624515940000|2021-06-24 06:25:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624515950000|2021-06-24 06:25:50|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.4|2413.4|4
1624515970000|2021-06-24 06:26:10|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.5|2412.5|5
1624515980000|2021-06-24 06:26:20|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.4|2412.4|3
1624515990000|2021-06-24 06:26:30|2418.8|2412.8|2418.5|2412.5|2418.9|2412.9|2418.5|2412.5|4
1624516020000|2021-06-24 06:27:00|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|6
1624516030000|2021-06-24 06:27:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624516040000|2021-06-24 06:27:20|2418.9|2412.9|2419|2413|2419|2413|2418.9|2412.9|2
1624516050000|2021-06-24 06:27:30|2418.9|2412.9|2418.8|2412.8|2418.9|2412.9|2418.8|2412.8|2
1624516060000|2021-06-24 06:27:40|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|2
1624516070000|2021-06-24 06:27:50|2418.8|2412.8|2418.6|2412.6|2418.8|2412.8|2418.3|2412.3|5
1624516080000|2021-06-24 06:28:00|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|6
1624516090000|2021-06-24 06:28:10|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|2
1624516120000|2021-06-24 06:28:40|2418.8|2412.8|2419|2413|2419|2413|2418.6|2412.6|7
1624516130000|2021-06-24 06:28:50|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.8|2412.8|3
1624516140000|2021-06-24 06:29:00|2419|2413|2419|2413|2419.3|2413.3|2418.8|2412.8|5
1624516160000|2021-06-24 06:29:20|2418.9|2412.9|2419|2413|2419.3|2413.3|2418.8|2412.8|6
1624516170000|2021-06-24 06:29:30|2418.9|2412.9|2418.9|2412.9|2419|2413|2418.8|2412.8|12
1624516180000|2021-06-24 06:29:40|2419|2413|2418.9|2412.9|2419|2413|2418.9|2412.9|2
1624516190000|2021-06-24 06:29:50|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|3
1624516200000|2021-06-24 06:30:00|2419.3|2413.3|2418.9|2412.9|2419.3|2413.3|2418.9|2412.9|4
1624516210000|2021-06-24 06:30:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1624516220000|2021-06-24 06:30:20|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624516230000|2021-06-24 06:30:30|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624516240000|2021-06-24 06:30:40|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|5
1624516250000|2021-06-24 06:30:50|2419.5|2413.5|2420.1|2414.1|2420.1|2414.1|2419.5|2413.5|4
1624516260000|2021-06-24 06:31:00|2420|2414|2420|2414|2420.4|2414.4|2419.9|2413.9|4
1624516270000|2021-06-24 06:31:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|7
1624516280000|2021-06-24 06:31:20|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624516300000|2021-06-24 06:31:40|2420.3|2414.3|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|5
1624516310000|2021-06-24 06:31:50|2420|2414|2420|2414|2420|2414|2420|2414|1
1624516330000|2021-06-24 06:32:10|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624516350000|2021-06-24 06:32:30|2420.3|2414.3|2420.1|2414.1|2420.3|2414.3|2420.1|2414.1|2
1624516360000|2021-06-24 06:32:40|2419.6|2413.6|2420|2414|2420|2414|2419.6|2413.6|2
1624516370000|2021-06-24 06:32:50|2419.8|2413.8|2420|2414|2420|2414|2419.5|2413.5|4
1624516380000|2021-06-24 06:33:00|2420.3|2414.3|2420|2414|2420.5|2414.5|2420|2414|3
1624516400000|2021-06-24 06:33:20|2420.1|2414.1|2420|2414|2420.5|2414.5|2420|2414|4
1624516420000|2021-06-24 06:33:40|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624516460000|2021-06-24 06:34:20|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1624516470000|2021-06-24 06:34:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624516480000|2021-06-24 06:34:40|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1624516500000|2021-06-24 06:35:00|2420.8|2414.8|2420.8|2414.8|2421|2415|2420.8|2414.8|3
1624516520000|2021-06-24 06:35:20|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1624516560000|2021-06-24 06:36:00|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1624516580000|2021-06-24 06:36:20|2421.1|2415.1|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|6
1624516590000|2021-06-24 06:36:30|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1624516600000|2021-06-24 06:36:40|2420.5|2414.5|2420.5|2414.5|2420.6|2414.6|2420.5|2414.5|3
1624516650000|2021-06-24 06:37:30|2420.8|2414.8|2420.6|2414.6|2420.8|2414.8|2420.6|2414.6|2
1624516700000|2021-06-24 06:38:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624516720000|2021-06-24 06:38:40|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624516740000|2021-06-24 06:39:00|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624516750000|2021-06-24 06:39:10|2419.6|2413.6|2419.8|2413.8|2419.8|2413.8|2419.6|2413.6|2
1624516770000|2021-06-24 06:39:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624516790000|2021-06-24 06:39:50|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624516820000|2021-06-24 06:40:20|2419.3|2413.3|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|3
1624516830000|2021-06-24 06:40:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419|2413|3
1624516840000|2021-06-24 06:40:40|2419|2413|2419|2413|2419|2413|2419|2413|1
1624516850000|2021-06-24 06:40:50|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|4
1624516900000|2021-06-24 06:41:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624516920000|2021-06-24 06:42:00|2418.8|2412.8|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|3
1624516950000|2021-06-24 06:42:30|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.3|2413.3|3
1624516970000|2021-06-24 06:42:50|2419.5|2413.5|2419.6|2413.6|2419.6|2413.6|2419.5|2413.5|2
1624516980000|2021-06-24 06:43:00|2419.5|2413.5|2418.3|2412.3|2419.5|2413.5|2418.1|2412.1|4
1624517030000|2021-06-24 06:43:50|2418|2412|2418.1|2412.1|2418.1|2412.1|2418|2412|2
1624517040000|2021-06-24 06:44:00|2418.4|2412.4|2418.3|2412.3|2418.4|2412.4|2418.3|2412.3|2
1624517050000|2021-06-24 06:44:10|2418|2412|2418.1|2412.1|2418.1|2412.1|2418|2412|2
1624517060000|2021-06-24 06:44:20|2418|2412|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|4
1624517070000|2021-06-24 06:44:30|2418.1|2412.1|2418.3|2412.3|2418.3|2412.3|2418.1|2412.1|2
1624517080000|2021-06-24 06:44:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624517100000|2021-06-24 06:45:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2418.8|2412.8|3
1624517150000|2021-06-24 06:45:50|2419|2413|2419|2413|2419.3|2413.3|2419|2413|3
1624517180000|2021-06-24 06:46:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624517210000|2021-06-24 06:46:50|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624517240000|2021-06-24 06:47:20|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624517250000|2021-06-24 06:47:30|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|3
1624517270000|2021-06-24 06:47:50|2419.5|2413.5|2418.8|2412.8|2420|2414|2418.8|2412.8|6
1624517280000|2021-06-24 06:48:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624517290000|2021-06-24 06:48:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624517300000|2021-06-24 06:48:20|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|3
1624517330000|2021-06-24 06:48:50|2418|2412|2418|2412|2418.3|2412.3|2418|2412|3
1624517340000|2021-06-24 06:49:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1624517350000|2021-06-24 06:49:10|2418.6|2412.6|2419|2413|2419|2413|2418.6|2412.6|3
1624517360000|2021-06-24 06:49:20|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1624517370000|2021-06-24 06:49:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1624517380000|2021-06-24 06:49:40|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1624517390000|2021-06-24 06:49:50|2418.5|2412.5|2418.8|2412.8|2419|2413|2418.5|2412.5|4
1624517410000|2021-06-24 06:50:10|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624517420000|2021-06-24 06:50:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1624517440000|2021-06-24 06:50:40|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1624517450000|2021-06-24 06:50:50|2419.4|2413.4|2419.3|2413.3|2419.9|2413.9|2419.3|2413.3|6
1624517460000|2021-06-24 06:51:00|2419|2413|2419.1|2413.1|2419.5|2413.5|2418.9|2412.9|5
1624517470000|2021-06-24 06:51:10|2419|2413|2419|2413|2419.1|2413.1|2418.8|2412.8|7
1624517480000|2021-06-24 06:51:20|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.8|2412.8|3
1624517500000|2021-06-24 06:51:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624517510000|2021-06-24 06:51:50|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|5
1624517540000|2021-06-24 06:52:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624517560000|2021-06-24 06:52:40|2416.3|2410.3|2416.5|2410.5|2416.5|2410.5|2416.3|2410.3|2
1624517590000|2021-06-24 06:53:10|2416.4|2410.4|2416.3|2410.3|2416.4|2410.4|2416.3|2410.3|2
1624517600000|2021-06-24 06:53:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1624517620000|2021-06-24 06:53:40|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|3
1624517630000|2021-06-24 06:53:50|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1624517640000|2021-06-24 06:54:00|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|4
1624517660000|2021-06-24 06:54:20|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|3
1624517680000|2021-06-24 06:54:40|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1624517700000|2021-06-24 06:55:00|2417|2411|2417.8|2411.8|2417.8|2411.8|2417|2411|5
1624517710000|2021-06-24 06:55:10|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417|2411|4
1624517740000|2021-06-24 06:55:40|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1624517750000|2021-06-24 06:55:50|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|2
1624517760000|2021-06-24 06:56:00|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|2
1624517770000|2021-06-24 06:56:10|2417.5|2411.5|2417.8|2411.8|2418.3|2412.3|2417.5|2411.5|5
1624517780000|2021-06-24 06:56:20|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|2
1624517790000|2021-06-24 06:56:30|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418|2412|3
1624517800000|2021-06-24 06:56:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1624517820000|2021-06-24 06:57:00|2418.3|2412.3|2418|2412|2418.3|2412.3|2417.8|2411.8|3
1624517850000|2021-06-24 06:57:30|2417.8|2411.8|2418.8|2412.8|2418.8|2412.8|2417.8|2411.8|3
1624517870000|2021-06-24 06:57:50|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624517880000|2021-06-24 06:58:00|2419|2413|2419|2413|2419|2413|2418.3|2412.3|4
1624517890000|2021-06-24 06:58:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624517920000|2021-06-24 06:58:40|2420.3|2414.3|2419.3|2413.3|2420.3|2414.3|2419.3|2413.3|2
1624517940000|2021-06-24 06:59:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624517960000|2021-06-24 06:59:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624517970000|2021-06-24 06:59:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624517980000|2021-06-24 06:59:40|2420.5|2414.5|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|5
1624517990000|2021-06-24 06:59:50|2420|2414|2420.8|2414.8|2420.8|2414.8|2419.8|2413.8|5
1624518000000|2021-06-24 07:00:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624518020000|2021-06-24 07:00:20|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1624518040000|2021-06-24 07:00:40|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624518060000|2021-06-24 07:01:00|2421.5|2415.5|2420.5|2414.5|2421.5|2415.5|2420.5|2414.5|4
1624518070000|2021-06-24 07:01:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|3
1624518080000|2021-06-24 07:01:20|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1624518120000|2021-06-24 07:02:00|2421.5|2415.5|2421.5|2415.5|2422.5|2416.5|2421.5|2415.5|5
1624518130000|2021-06-24 07:02:10|2421.8|2415.8|2420.5|2414.5|2421.8|2415.8|2420.3|2414.3|6
1624518140000|2021-06-24 07:02:20|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|3
1624518150000|2021-06-24 07:02:30|2421.5|2415.5|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|3
1624518160000|2021-06-24 07:02:40|2422.5|2416.5|2421.8|2415.8|2422.8|2416.8|2421.5|2415.5|4
1624518170000|2021-06-24 07:02:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624518180000|2021-06-24 07:03:00|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|2
1624518190000|2021-06-24 07:03:10|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624518230000|2021-06-24 07:03:50|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624518240000|2021-06-24 07:04:00|2423.8|2417.8|2422.8|2416.8|2423.8|2417.8|2422.8|2416.8|2
1624518250000|2021-06-24 07:04:10|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1624518270000|2021-06-24 07:04:30|2423|2417|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|4
1624518280000|2021-06-24 07:04:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624518290000|2021-06-24 07:04:50|2424|2418|2424|2418|2424|2418|2424|2418|1
1624518300000|2021-06-24 07:05:00|2423.5|2417.5|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|4
1624518310000|2021-06-24 07:05:10|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624518320000|2021-06-24 07:05:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624518330000|2021-06-24 07:05:30|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1624518340000|2021-06-24 07:05:40|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1624518360000|2021-06-24 07:06:00|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1624518370000|2021-06-24 07:06:10|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|2
1624518400000|2021-06-24 07:06:40|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624518450000|2021-06-24 07:07:30|2425|2419|2425.8|2419.8|2426|2420|2425|2419|5
1624518460000|2021-06-24 07:07:40|2426|2420|2425|2419|2426|2420|2425|2419|4
1624518480000|2021-06-24 07:08:00|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|3
1624518500000|2021-06-24 07:08:20|2424|2418|2424|2418|2424|2418|2424|2418|1
1624518510000|2021-06-24 07:08:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624518520000|2021-06-24 07:08:40|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|2
1624518530000|2021-06-24 07:08:50|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624518540000|2021-06-24 07:09:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624518550000|2021-06-24 07:09:10|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|3
1624518560000|2021-06-24 07:09:20|2424|2418|2424|2418|2424|2418|2424|2418|1
1624518570000|2021-06-24 07:09:30|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1624518580000|2021-06-24 07:09:40|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624518590000|2021-06-24 07:09:50|2423.8|2417.8|2423.8|2417.8|2424.3|2418.3|2423.8|2417.8|3
1624518600000|2021-06-24 07:10:00|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624518610000|2021-06-24 07:10:10|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624518640000|2021-06-24 07:10:40|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624518650000|2021-06-24 07:10:50|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624518660000|2021-06-24 07:11:00|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|2
1624518670000|2021-06-24 07:11:10|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1624518700000|2021-06-24 07:11:40|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|3
1624518730000|2021-06-24 07:12:10|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1624518740000|2021-06-24 07:12:20|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1624518750000|2021-06-24 07:12:30|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1624518760000|2021-06-24 07:12:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624518790000|2021-06-24 07:13:10|2423.8|2417.8|2423|2417|2424.8|2418.8|2423|2417|8
1624518800000|2021-06-24 07:13:20|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624518810000|2021-06-24 07:13:30|2423.3|2417.3|2423.8|2417.8|2423.8|2417.8|2423.3|2417.3|3
1624518820000|2021-06-24 07:13:40|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.3|2417.3|4
1624518840000|2021-06-24 07:14:00|2423.5|2417.5|2423|2417|2423.5|2417.5|2422.8|2416.8|3
1624518850000|2021-06-24 07:14:10|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.3|2416.3|4
1624518860000|2021-06-24 07:14:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624518870000|2021-06-24 07:14:30|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|3
1624518880000|2021-06-24 07:14:40|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624518890000|2021-06-24 07:14:50|2422|2416|2422|2416|2422|2416|2422|2416|1
1624518900000|2021-06-24 07:15:00|2422.3|2416.3|2423|2417|2423|2417|2422.3|2416.3|3
1624518910000|2021-06-24 07:15:10|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.5|2416.5|4
1624518940000|2021-06-24 07:15:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624519020000|2021-06-24 07:17:00|2422.5|2416.5|2422|2416|2422.5|2416.5|2422|2416|4
1624519030000|2021-06-24 07:17:10|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1624519050000|2021-06-24 07:17:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624519070000|2021-06-24 07:17:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624519080000|2021-06-24 07:18:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624519100000|2021-06-24 07:18:20|2422|2416|2422.8|2416.8|2422.8|2416.8|2422|2416|3
1624519200000|2021-06-24 07:20:00|2423|2417|2423.8|2417.8|2423.8|2417.8|2423|2417|2
1624519210000|2021-06-24 07:20:10|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624519240000|2021-06-24 07:20:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624519260000|2021-06-24 07:21:00|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.8|2416.8|4
1624519290000|2021-06-24 07:21:30|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1624519300000|2021-06-24 07:21:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624519310000|2021-06-24 07:21:50|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1624519350000|2021-06-24 07:22:30|2423|2417|2422.5|2416.5|2423|2417|2422.5|2416.5|2
1624519370000|2021-06-24 07:22:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624519430000|2021-06-24 07:23:50|2423|2417|2422.5|2416.5|2423.5|2417.5|2422.5|2416.5|4
1624519440000|2021-06-24 07:24:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|3
1624519470000|2021-06-24 07:24:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624519500000|2021-06-24 07:25:00|2423.3|2417.3|2423|2417|2423.5|2417.5|2423|2417|4
1624519520000|2021-06-24 07:25:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624519540000|2021-06-24 07:25:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624519550000|2021-06-24 07:25:50|2423|2417|2423|2417|2423|2417|2423|2417|1
1624519560000|2021-06-24 07:26:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624519600000|2021-06-24 07:26:40|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1624519620000|2021-06-24 07:27:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1624519760000|2021-06-24 07:29:20|2423|2417|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|4
1624519770000|2021-06-24 07:29:30|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|3
1624519780000|2021-06-24 07:29:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624519790000|2021-06-24 07:29:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|3
1624519800000|2021-06-24 07:30:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624519810000|2021-06-24 07:30:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624519820000|2021-06-24 07:30:20|2423|2417|2423.5|2417.5|2423.5|2417.5|2423|2417|3
1624519830000|2021-06-24 07:30:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624519850000|2021-06-24 07:30:50|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1624519880000|2021-06-24 07:31:20|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1624519890000|2021-06-24 07:31:30|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1624519900000|2021-06-24 07:31:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624519910000|2021-06-24 07:31:50|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624519920000|2021-06-24 07:32:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624519980000|2021-06-24 07:33:00|2423|2417|2422|2416|2423|2417|2422|2416|3
1624519990000|2021-06-24 07:33:10|2422.5|2416.5|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|3
1624520000000|2021-06-24 07:33:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624520050000|2021-06-24 07:34:10|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1624520060000|2021-06-24 07:34:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624520070000|2021-06-24 07:34:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624520080000|2021-06-24 07:34:40|2423|2417|2423|2417|2423.3|2417.3|2423|2417|3
1624520120000|2021-06-24 07:35:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624520180000|2021-06-24 07:36:20|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624520220000|2021-06-24 07:37:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624520230000|2021-06-24 07:37:10|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624520250000|2021-06-24 07:37:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624520260000|2021-06-24 07:37:40|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1624520280000|2021-06-24 07:38:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624520290000|2021-06-24 07:38:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624520310000|2021-06-24 07:38:30|2423|2417|2422.3|2416.3|2423|2417|2422.3|2416.3|3
1624520320000|2021-06-24 07:38:40|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624520460000|2021-06-24 07:41:00|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|2
1624520480000|2021-06-24 07:41:20|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|3
1624520500000|2021-06-24 07:41:40|2422.8|2416.8|2422.5|2416.5|2423|2417|2422.5|2416.5|3
1624520510000|2021-06-24 07:41:50|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|3
1624520530000|2021-06-24 07:42:10|2422.5|2416.5|2423|2417|2423|2417|2422.5|2416.5|3
1624520540000|2021-06-24 07:42:20|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1624520550000|2021-06-24 07:42:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624520560000|2021-06-24 07:42:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624520570000|2021-06-24 07:42:50|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|3
1624520580000|2021-06-24 07:43:00|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624520600000|2021-06-24 07:43:20|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|3
1624520610000|2021-06-24 07:43:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624520710000|2021-06-24 07:45:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624520720000|2021-06-24 07:45:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421|2415|3
1624520780000|2021-06-24 07:46:20|2421.5|2415.5|2422|2416|2422|2416|2421.5|2415.5|2
1624520790000|2021-06-24 07:46:30|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|3
1624520800000|2021-06-24 07:46:40|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|3
1624520820000|2021-06-24 07:47:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624520860000|2021-06-24 07:47:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624521040000|2021-06-24 07:50:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624521050000|2021-06-24 07:50:50|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624521140000|2021-06-24 07:52:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2421.8|2415.8|4
1624521160000|2021-06-24 07:52:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624521200000|2021-06-24 07:53:20|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624521210000|2021-06-24 07:53:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624521220000|2021-06-24 07:53:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624521230000|2021-06-24 07:53:50|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624521240000|2021-06-24 07:54:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624521260000|2021-06-24 07:54:20|2422.5|2416.5|2422|2416|2422.5|2416.5|2422|2416|2
1624521270000|2021-06-24 07:54:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624521300000|2021-06-24 07:55:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624521310000|2021-06-24 07:55:10|2423|2417|2422.5|2416.5|2423.3|2417.3|2422.5|2416.5|4
1624521320000|2021-06-24 07:55:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624521350000|2021-06-24 07:55:50|2423|2417|2423|2417|2423|2417|2423|2417|1
1624521370000|2021-06-24 07:56:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624521440000|2021-06-24 07:57:20|2423|2417|2423|2417|2423|2417|2423|2417|1
1624521450000|2021-06-24 07:57:30|2422.5|2416.5|2421.3|2415.3|2422.5|2416.5|2421.3|2415.3|5
1624521460000|2021-06-24 07:57:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1624521470000|2021-06-24 07:57:50|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624521540000|2021-06-24 07:59:00|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624521550000|2021-06-24 07:59:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1624521560000|2021-06-24 07:59:20|2421.8|2415.8|2421.8|2415.8|2422|2416|2421.8|2415.8|3
1624521610000|2021-06-24 08:00:10|2421.5|2415.5|2420.8|2414.8|2421.5|2415.5|2420.8|2414.8|3
1624521650000|2021-06-24 08:00:50|2421|2415|2420|2414|2421|2415|2420|2414|2
1624521660000|2021-06-24 08:01:00|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1624521680000|2021-06-24 08:01:20|2419.8|2413.8|2420.3|2414.3|2420.5|2414.5|2419.8|2413.8|5
1624521690000|2021-06-24 08:01:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624521700000|2021-06-24 08:01:40|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624521710000|2021-06-24 08:01:50|2421|2415|2421.5|2415.5|2421.5|2415.5|2421|2415|3
1624521720000|2021-06-24 08:02:00|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421|2415|4
1624521790000|2021-06-24 08:03:10|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1624521800000|2021-06-24 08:03:20|2421|2415|2421.5|2415.5|2421.5|2415.5|2421|2415|3
1624521810000|2021-06-24 08:03:30|2421.8|2415.8|2421|2415|2421.8|2415.8|2421|2415|3
1624521830000|2021-06-24 08:03:50|2421.8|2415.8|2421.5|2415.5|2422|2416|2421.5|2415.5|3
1624521840000|2021-06-24 08:04:00|2421.8|2415.8|2421.8|2415.8|2422|2416|2421.8|2415.8|3
1624521870000|2021-06-24 08:04:30|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624521890000|2021-06-24 08:04:50|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624521900000|2021-06-24 08:05:00|2422.3|2416.3|2422|2416|2422.5|2416.5|2421.8|2415.8|7
1624521910000|2021-06-24 08:05:10|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1624521920000|2021-06-24 08:05:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624521930000|2021-06-24 08:05:30|2422|2416|2422|2416|2422.3|2416.3|2422|2416|3
1624521940000|2021-06-24 08:05:40|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|2
1624521970000|2021-06-24 08:06:10|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|2
1624521990000|2021-06-24 08:06:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624522010000|2021-06-24 08:06:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1624522020000|2021-06-24 08:07:00|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624522030000|2021-06-24 08:07:10|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624522210000|2021-06-24 08:10:10|2422.8|2416.8|2423.8|2417.8|2423.8|2417.8|2422.8|2416.8|2
1624522220000|2021-06-24 08:10:20|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1624522310000|2021-06-24 08:11:50|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624522320000|2021-06-24 08:12:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|4
1624522330000|2021-06-24 08:12:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422|2416|3
1624522350000|2021-06-24 08:12:30|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624522360000|2021-06-24 08:12:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624522370000|2021-06-24 08:12:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624522390000|2021-06-24 08:13:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624522400000|2021-06-24 08:13:20|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1624522430000|2021-06-24 08:13:50|2420.3|2414.3|2421.8|2415.8|2422|2416|2420.3|2414.3|5
1624522440000|2021-06-24 08:14:00|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1624522450000|2021-06-24 08:14:10|2421.5|2415.5|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|3
1624522460000|2021-06-24 08:14:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624522480000|2021-06-24 08:14:40|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1624522510000|2021-06-24 08:15:10|2421.5|2415.5|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|3
1624522520000|2021-06-24 08:15:20|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|2
1624522530000|2021-06-24 08:15:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624522540000|2021-06-24 08:15:40|2422|2416|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|3
1624522550000|2021-06-24 08:15:50|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1624522560000|2021-06-24 08:16:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|3
1624522570000|2021-06-24 08:16:10|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624522580000|2021-06-24 08:16:20|2422|2416|2422|2416|2422.3|2416.3|2421.5|2415.5|5
1624522590000|2021-06-24 08:16:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624522610000|2021-06-24 08:16:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624522620000|2021-06-24 08:17:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624522630000|2021-06-24 08:17:10|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|3
1624522640000|2021-06-24 08:17:20|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624522670000|2021-06-24 08:17:50|2424|2418|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|3
1624522730000|2021-06-24 08:18:50|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624522740000|2021-06-24 08:19:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1624522750000|2021-06-24 08:19:10|2423.5|2417.5|2424|2418|2424|2418|2423.5|2417.5|3
1624522760000|2021-06-24 08:19:20|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624522770000|2021-06-24 08:19:30|2424|2418|2424.5|2418.5|2424.5|2418.5|2424|2418|3
1624522800000|2021-06-24 08:20:00|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1624522820000|2021-06-24 08:20:20|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624522830000|2021-06-24 08:20:30|2423.5|2417.5|2424|2418|2424|2418|2423.3|2417.3|4
1624522850000|2021-06-24 08:20:50|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624522870000|2021-06-24 08:21:10|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1624522920000|2021-06-24 08:22:00|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624522980000|2021-06-24 08:23:00|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624522990000|2021-06-24 08:23:10|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1624523000000|2021-06-24 08:23:20|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1624523010000|2021-06-24 08:23:30|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1624523020000|2021-06-24 08:23:40|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1624523030000|2021-06-24 08:23:50|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624523060000|2021-06-24 08:24:20|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624523070000|2021-06-24 08:24:30|2424|2418|2424|2418|2424|2418|2424|2418|1
1624523080000|2021-06-24 08:24:40|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624523120000|2021-06-24 08:25:20|2424|2418|2424|2418|2424.3|2418.3|2423.8|2417.8|6
1624523140000|2021-06-24 08:25:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624523150000|2021-06-24 08:25:50|2424|2418|2424|2418|2424|2418|2424|2418|1
1624523170000|2021-06-24 08:26:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624523190000|2021-06-24 08:26:30|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624523200000|2021-06-24 08:26:40|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624523210000|2021-06-24 08:26:50|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1624523220000|2021-06-24 08:27:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1624523250000|2021-06-24 08:27:30|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1624523260000|2021-06-24 08:27:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624523270000|2021-06-24 08:27:50|2424|2418|2424|2418|2424|2418|2424|2418|1
1624523290000|2021-06-24 08:28:10|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624523300000|2021-06-24 08:28:20|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1624523320000|2021-06-24 08:28:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624523340000|2021-06-24 08:29:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1624523370000|2021-06-24 08:29:30|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624523380000|2021-06-24 08:29:40|2424|2418|2424.5|2418.5|2424.5|2418.5|2424|2418|3
1624523400000|2021-06-24 08:30:00|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1624523410000|2021-06-24 08:30:10|2423.8|2417.8|2423.5|2417.5|2424|2418|2423.5|2417.5|4
1624523420000|2021-06-24 08:30:20|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1624523430000|2021-06-24 08:30:30|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1624523450000|2021-06-24 08:30:50|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1624523470000|2021-06-24 08:31:10|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624523480000|2021-06-24 08:31:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624523500000|2021-06-24 08:31:40|2423.5|2417.5|2424|2418|2424|2418|2423.5|2417.5|3
1624523510000|2021-06-24 08:31:50|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1624523530000|2021-06-24 08:32:10|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624523610000|2021-06-24 08:33:30|2423.5|2417.5|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|4
1624523640000|2021-06-24 08:34:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624523650000|2021-06-24 08:34:10|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1624523660000|2021-06-24 08:34:20|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624523680000|2021-06-24 08:34:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624523700000|2021-06-24 08:35:00|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624523710000|2021-06-24 08:35:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1624523730000|2021-06-24 08:35:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624523740000|2021-06-24 08:35:40|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1624523840000|2021-06-24 08:37:20|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1624524120000|2021-06-24 08:42:00|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422|2416|3
1624524130000|2021-06-24 08:42:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1624524170000|2021-06-24 08:42:50|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624524310000|2021-06-24 08:45:10|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1624524320000|2021-06-24 08:45:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624524370000|2021-06-24 08:46:10|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1624524410000|2021-06-24 08:46:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624524500000|2021-06-24 08:48:20|2420.8|2414.8|2421.8|2415.8|2421.8|2415.8|2420.8|2414.8|2
1624524540000|2021-06-24 08:49:00|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1624524550000|2021-06-24 08:49:10|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624524560000|2021-06-24 08:49:20|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|4
1624524570000|2021-06-24 08:49:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624524580000|2021-06-24 08:49:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624524590000|2021-06-24 08:49:50|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|3
1624524600000|2021-06-24 08:50:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624524620000|2021-06-24 08:50:20|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1624524630000|2021-06-24 08:50:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624524660000|2021-06-24 08:51:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1624524720000|2021-06-24 08:52:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|4
1624524730000|2021-06-24 08:52:10|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|2
1624524740000|2021-06-24 08:52:20|2421.5|2415.5|2420.8|2414.8|2421.5|2415.5|2420.8|2414.8|4
1624524750000|2021-06-24 08:52:30|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624524760000|2021-06-24 08:52:40|2421|2415|2421|2415|2421|2415|2421|2415|1
1624524780000|2021-06-24 08:53:00|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1624524790000|2021-06-24 08:53:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624524810000|2021-06-24 08:53:30|2421|2415|2421|2415|2421|2415|2420.8|2414.8|5
1624524840000|2021-06-24 08:54:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624524850000|2021-06-24 08:54:10|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1624524870000|2021-06-24 08:54:30|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|4
1624524880000|2021-06-24 08:54:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624524900000|2021-06-24 08:55:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1624524910000|2021-06-24 08:55:10|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624524930000|2021-06-24 08:55:30|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1624524970000|2021-06-24 08:56:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624525040000|2021-06-24 08:57:20|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1624525100000|2021-06-24 08:58:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624525110000|2021-06-24 08:58:30|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1624525250000|2021-06-24 09:00:50|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624525310000|2021-06-24 09:01:50|2419.5|2413.5|2420|2414|2420|2414|2419.5|2413.5|2
1624525330000|2021-06-24 09:02:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624525350000|2021-06-24 09:02:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1624525370000|2021-06-24 09:02:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624525380000|2021-06-24 09:03:00|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|3
1624525390000|2021-06-24 09:03:10|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|2
1624525400000|2021-06-24 09:03:20|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624525410000|2021-06-24 09:03:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624525560000|2021-06-24 09:06:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624525640000|2021-06-24 09:07:20|2422.5|2416.5|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|3
1624525650000|2021-06-24 09:07:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|3
1624525660000|2021-06-24 09:07:40|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|4
1624525700000|2021-06-24 09:08:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1624525710000|2021-06-24 09:08:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1624525740000|2021-06-24 09:09:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624525800000|2021-06-24 09:10:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624525810000|2021-06-24 09:10:10|2421.3|2415.3|2420.5|2414.5|2421.3|2415.3|2420.5|2414.5|5
1624525830000|2021-06-24 09:10:30|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1624525900000|2021-06-24 09:11:40|2420.3|2414.3|2419.5|2413.5|2420.3|2414.3|2419.5|2413.5|2
1624525910000|2021-06-24 09:11:50|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624525940000|2021-06-24 09:12:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1624525950000|2021-06-24 09:12:30|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1624525960000|2021-06-24 09:12:40|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.8|2412.8|3
1624525970000|2021-06-24 09:12:50|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1624525980000|2021-06-24 09:13:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|3
1624526010000|2021-06-24 09:13:30|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624526020000|2021-06-24 09:13:40|2419|2413|2419|2413|2419.3|2413.3|2419|2413|3
1624526030000|2021-06-24 09:13:50|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1624526040000|2021-06-24 09:14:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624526050000|2021-06-24 09:14:10|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1624526080000|2021-06-24 09:14:40|2419|2413|2419|2413|2419|2413|2419|2413|1
1624526090000|2021-06-24 09:14:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624526100000|2021-06-24 09:15:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624526110000|2021-06-24 09:15:10|2419.5|2413.5|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|4
1624526120000|2021-06-24 09:15:20|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|4
1624526130000|2021-06-24 09:15:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624526140000|2021-06-24 09:15:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1624526150000|2021-06-24 09:15:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624526190000|2021-06-24 09:16:30|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624526210000|2021-06-24 09:16:50|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1624526310000|2021-06-24 09:18:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624526320000|2021-06-24 09:18:40|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.5|2413.5|3
1624526340000|2021-06-24 09:19:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624526350000|2021-06-24 09:19:10|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1624526360000|2021-06-24 09:19:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1624526380000|2021-06-24 09:19:40|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1624526390000|2021-06-24 09:19:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1624526400000|2021-06-24 09:20:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1624526580000|2021-06-24 09:23:00|2420|2414|2421|2415|2421|2415|2420|2414|3
1624526730000|2021-06-24 09:25:30|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624526770000|2021-06-24 09:26:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624526810000|2021-06-24 09:26:50|2421|2415|2421.5|2415.5|2421.5|2415.5|2421|2415|2
1624526840000|2021-06-24 09:27:20|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1624526860000|2021-06-24 09:27:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1624526950000|2021-06-24 09:29:10|2422|2416|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|4
1624526960000|2021-06-24 09:29:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624526970000|2021-06-24 09:29:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624526980000|2021-06-24 09:29:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624527000000|2021-06-24 09:30:00|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1624527120000|2021-06-24 09:32:00|2422|2416|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|4
1624527160000|2021-06-24 09:32:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1624527210000|2021-06-24 09:33:30|2421.8|2415.8|2420.5|2414.5|2421.8|2415.8|2420.5|2414.5|4
1624527290000|2021-06-24 09:34:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624527360000|2021-06-24 09:36:00|2421|2415|2421.8|2415.8|2421.8|2415.8|2421|2415|2
1624527400000|2021-06-24 09:36:40|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|2
1624527420000|2021-06-24 09:37:00|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1624527430000|2021-06-24 09:37:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1624527450000|2021-06-24 09:37:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1624527480000|2021-06-24 09:38:00|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1624527490000|2021-06-24 09:38:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1624527510000|2021-06-24 09:38:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1624527520000|2021-06-24 09:38:40|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1624527550000|2021-06-24 09:39:10|2421|2415|2421|2415|2421|2415|2421|2415|1
1624527560000|2021-06-24 09:39:20|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1624527700000|2021-06-24 09:41:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1624527750000|2021-06-24 09:42:30|2422|2416|2421.8|2415.8|2422|2416|2421.5|2415.5|4
1624527810000|2021-06-24 09:43:30|2422|2416|2422.8|2416.8|2423|2417|2422|2416|4
1624527880000|2021-06-24 09:44:40|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1624527950000|2021-06-24 09:45:50|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|3
1624527960000|2021-06-24 09:46:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1624527980000|2021-06-24 09:46:20|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2423.3|2417.3|3
1624528080000|2021-06-24 09:48:00|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2423.3|2417.3|3
1624528170000|2021-06-24 09:49:30|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1624528190000|2021-06-24 09:49:50|2424|2418|2424|2418|2424|2418|2424|2418|1
1624528300000|2021-06-24 09:51:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624528370000|2021-06-24 09:52:50|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1624528400000|2021-06-24 09:53:20|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1624528410000|2021-06-24 09:53:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624528420000|2021-06-24 09:53:40|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624528450000|2021-06-24 09:54:10|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1624528470000|2021-06-24 09:54:30|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1624528510000|2021-06-24 09:55:10|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624528570000|2021-06-24 09:56:10|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1624528630000|2021-06-24 09:57:10|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1624528650000|2021-06-24 09:57:30|2425|2419|2424.3|2418.3|2425|2419|2424.3|2418.3|2
1624528680000|2021-06-24 09:58:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1624528690000|2021-06-24 09:58:10|2424.3|2418.3|2425|2419|2425|2419|2424|2418|4
1624528700000|2021-06-24 09:58:20|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1624528710000|2021-06-24 09:58:30|2425.3|2419.3|2425.5|2419.5|2425.8|2419.8|2425.3|2419.3|4
1624528720000|2021-06-24 09:58:40|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1624528770000|2021-06-24 09:59:30|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|3
1624528820000|2021-06-24 10:00:20|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1624528830000|2021-06-24 10:00:30|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624528860000|2021-06-24 10:01:00|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1624528870000|2021-06-24 10:01:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624528890000|2021-06-24 10:01:30|2424|2418|2424|2418|2424|2418|2424|2418|1
1624528920000|2021-06-24 10:02:00|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624528930000|2021-06-24 10:02:10|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624529070000|2021-06-24 10:04:30|2424|2418|2424.8|2418.8|2424.8|2418.8|2424|2418|2
1624529100000|2021-06-24 10:05:00|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1624529120000|2021-06-24 10:05:20|2424|2418|2424|2418|2424|2418|2424|2418|1
1624529150000|2021-06-24 10:05:50|2424.3|2418.3|2423.8|2417.8|2424.3|2418.3|2423.8|2417.8|3
1624529200000|2021-06-24 10:06:40|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1624529210000|2021-06-24 10:06:50|2424.5|2418.5|2424|2418|2424.5|2418.5|2424|2418|3
1624529240000|2021-06-24 10:07:20|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624529270000|2021-06-24 10:07:50|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1624529280000|2021-06-24 10:08:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1624529310000|2021-06-24 10:08:30|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624529420000|2021-06-24 10:10:20|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1624529440000|2021-06-24 10:10:40|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624529550000|2021-06-24 10:12:30|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624529560000|2021-06-24 10:12:40|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624529590000|2021-06-24 10:13:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624529640000|2021-06-24 10:14:00|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624529670000|2021-06-24 10:14:30|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624529780000|2021-06-24 10:16:20|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1624529810000|2021-06-24 10:16:50|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1624529830000|2021-06-24 10:17:10|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1624529850000|2021-06-24 10:17:30|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624529860000|2021-06-24 10:17:40|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624529890000|2021-06-24 10:18:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1624529900000|2021-06-24 10:18:20|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624529960000|2021-06-24 10:19:20|2426.5|2420.5|2426|2420|2426.5|2420.5|2426|2420|3
1624529970000|2021-06-24 10:19:30|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1624529990000|2021-06-24 10:19:50|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624530000000|2021-06-24 10:20:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624530010000|2021-06-24 10:20:10|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624530060000|2021-06-24 10:21:00|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|3
1624530070000|2021-06-24 10:21:10|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1624530090000|2021-06-24 10:21:30|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624530100000|2021-06-24 10:21:40|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1624530130000|2021-06-24 10:22:10|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624530150000|2021-06-24 10:22:30|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1624530180000|2021-06-24 10:23:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624530200000|2021-06-24 10:23:20|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624530210000|2021-06-24 10:23:30|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1624530250000|2021-06-24 10:24:10|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1624530280000|2021-06-24 10:24:40|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624530300000|2021-06-24 10:25:00|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1624530330000|2021-06-24 10:25:30|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1624530390000|2021-06-24 10:26:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624530400000|2021-06-24 10:26:40|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1624530450000|2021-06-24 10:27:30|2425.5|2419.5|2426|2420|2426.3|2420.3|2425.5|2419.5|3
1624530460000|2021-06-24 10:27:40|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1624530470000|2021-06-24 10:27:50|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1624530480000|2021-06-24 10:28:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624530490000|2021-06-24 10:28:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1624530510000|2021-06-24 10:28:30|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1624530530000|2021-06-24 10:28:50|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1624530540000|2021-06-24 10:29:00|2426|2420|2426|2420|2426|2420|2426|2420|1
1624530550000|2021-06-24 10:29:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1624530560000|2021-06-24 10:29:20|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1624530570000|2021-06-24 10:29:30|2425.8|2419.8|2426|2420|2426|2420|2425.5|2419.5|3
1624530590000|2021-06-24 10:29:50|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624530600000|2021-06-24 10:30:00|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1624530610000|2021-06-24 10:30:10|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624530630000|2021-06-24 10:30:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624530640000|2021-06-24 10:30:40|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624530650000|2021-06-24 10:30:50|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1624530660000|2021-06-24 10:31:00|2425.8|2419.8|2425|2419|2425.8|2419.8|2425|2419|2
1624530670000|2021-06-24 10:31:10|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624530680000|2021-06-24 10:31:20|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624530700000|2021-06-24 10:31:40|2426|2420|2426|2420|2426|2420|2426|2420|1
1624530710000|2021-06-24 10:31:50|2426.3|2420.3|2427.3|2421.3|2427.3|2421.3|2426.3|2420.3|3
1624530720000|2021-06-24 10:32:00|2427|2421|2426.5|2420.5|2427|2421|2426.5|2420.5|2
1624530730000|2021-06-24 10:32:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624530740000|2021-06-24 10:32:20|2427|2421|2427.8|2421.8|2427.8|2421.8|2427|2421|2
1624530750000|2021-06-24 10:32:30|2427.5|2421.5|2426.8|2420.8|2427.5|2421.5|2426.8|2420.8|5
1624530760000|2021-06-24 10:32:40|2426.5|2420.5|2427.3|2421.3|2427.5|2421.5|2426.5|2420.5|5
1624530780000|2021-06-24 10:33:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1624530810000|2021-06-24 10:33:30|2428|2422|2428.5|2422.5|2428.5|2422.5|2428|2422|2
1624530820000|2021-06-24 10:33:40|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624530830000|2021-06-24 10:33:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1624530840000|2021-06-24 10:34:00|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1624530850000|2021-06-24 10:34:10|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|3
1624530870000|2021-06-24 10:34:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624530880000|2021-06-24 10:34:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624530890000|2021-06-24 10:34:50|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1624530910000|2021-06-24 10:35:10|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1624530940000|2021-06-24 10:35:40|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624530960000|2021-06-24 10:36:00|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1624530970000|2021-06-24 10:36:10|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624530980000|2021-06-24 10:36:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624531010000|2021-06-24 10:36:50|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1624531030000|2021-06-24 10:37:10|2429|2423|2429|2423|2429.3|2423.3|2428.8|2422.8|5
1624531050000|2021-06-24 10:37:30|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1624531060000|2021-06-24 10:37:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624531070000|2021-06-24 10:37:50|2429|2423|2428.5|2422.5|2429|2423|2428.5|2422.5|5
1624531090000|2021-06-24 10:38:10|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1624531100000|2021-06-24 10:38:20|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624531140000|2021-06-24 10:39:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624531150000|2021-06-24 10:39:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624531160000|2021-06-24 10:39:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624531170000|2021-06-24 10:39:30|2427.5|2421.5|2428|2422|2428.3|2422.3|2427.5|2421.5|3
1624531190000|2021-06-24 10:39:50|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1624531200000|2021-06-24 10:40:00|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1624531210000|2021-06-24 10:40:10|2428.3|2422.3|2428|2422|2428.5|2422.5|2428|2422|3
1624531220000|2021-06-24 10:40:20|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428|2422|3
1624531230000|2021-06-24 10:40:30|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|4
1624531250000|2021-06-24 10:40:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624531260000|2021-06-24 10:41:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|4
1624531270000|2021-06-24 10:41:10|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1624531280000|2021-06-24 10:41:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1624531290000|2021-06-24 10:41:30|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1624531300000|2021-06-24 10:41:40|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624531310000|2021-06-24 10:41:50|2428.5|2422.5|2429|2423|2429.3|2423.3|2428.5|2422.5|3
1624531320000|2021-06-24 10:42:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1624531330000|2021-06-24 10:42:10|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1624531360000|2021-06-24 10:42:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624531370000|2021-06-24 10:42:50|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624531380000|2021-06-24 10:43:00|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1624531390000|2021-06-24 10:43:10|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|3
1624531400000|2021-06-24 10:43:20|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1624531420000|2021-06-24 10:43:40|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1624531430000|2021-06-24 10:43:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428|2422|3
1624531450000|2021-06-24 10:44:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1624531460000|2021-06-24 10:44:20|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624531510000|2021-06-24 10:45:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1624531530000|2021-06-24 10:45:30|2427.8|2421.8|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|2
1624531540000|2021-06-24 10:45:40|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624531550000|2021-06-24 10:45:50|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1624531560000|2021-06-24 10:46:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624531570000|2021-06-24 10:46:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1624531600000|2021-06-24 10:46:40|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624531640000|2021-06-24 10:47:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1624531700000|2021-06-24 10:48:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624531730000|2021-06-24 10:48:50|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|2
1624531740000|2021-06-24 10:49:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1624531830000|2021-06-24 10:50:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624531840000|2021-06-24 10:50:40|2428.5|2422.5|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|4
1624531850000|2021-06-24 10:50:50|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624531860000|2021-06-24 10:51:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624531870000|2021-06-24 10:51:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|3
1624531880000|2021-06-24 10:51:20|2428.3|2422.3|2430|2424|2430|2424|2428|2422|3
1624531890000|2021-06-24 10:51:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624531910000|2021-06-24 10:51:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624531920000|2021-06-24 10:52:00|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|2
1624531930000|2021-06-24 10:52:10|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|2
1624531950000|2021-06-24 10:52:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1624531960000|2021-06-24 10:52:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624531970000|2021-06-24 10:52:50|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1624531980000|2021-06-24 10:53:00|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624532000000|2021-06-24 10:53:20|2429|2423|2429.8|2423.8|2429.8|2423.8|2428.8|2422.8|4
1624532040000|2021-06-24 10:54:00|2430|2424|2429.3|2423.3|2430|2424|2429.3|2423.3|5
1624532060000|2021-06-24 10:54:20|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1624532070000|2021-06-24 10:54:30|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624532080000|2021-06-24 10:54:40|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1624532090000|2021-06-24 10:54:50|2429|2423|2429|2423|2429|2423|2428.8|2422.8|3
1624532100000|2021-06-24 10:55:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624532120000|2021-06-24 10:55:20|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1624532130000|2021-06-24 10:55:30|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1624532150000|2021-06-24 10:55:50|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1624532190000|2021-06-24 10:56:30|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1624532240000|2021-06-24 10:57:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624532250000|2021-06-24 10:57:30|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1624532260000|2021-06-24 10:57:40|2428|2422|2428|2422|2428|2422|2428|2422|1
1624532320000|2021-06-24 10:58:40|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624532330000|2021-06-24 10:58:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1624532350000|2021-06-24 10:59:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624532360000|2021-06-24 10:59:20|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|3
1624532370000|2021-06-24 10:59:30|2427.8|2421.8|2428.3|2422.3|2428.8|2422.8|2427.8|2421.8|6
1624532390000|2021-06-24 10:59:50|2428.5|2422.5|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|4
1624532400000|2021-06-24 11:00:00|2428|2422|2428|2422|2428|2422|2428|2422|1
1624532410000|2021-06-24 11:00:10|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1624532420000|2021-06-24 11:00:20|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624532430000|2021-06-24 11:00:30|2427.3|2421.3|2425.8|2419.8|2427.5|2421.5|2425.8|2419.8|7
1624532440000|2021-06-24 11:00:40|2425|2419|2425|2419|2425|2419|2425|2419|1
1624532450000|2021-06-24 11:00:50|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624532460000|2021-06-24 11:01:00|2425|2419|2424.3|2418.3|2425|2419|2424.3|2418.3|3
1624532470000|2021-06-24 11:01:10|2424.5|2418.5|2425.5|2419.5|2425.5|2419.5|2424.5|2418.5|3
1624532480000|2021-06-24 11:01:20|2425.8|2419.8|2426|2420|2426|2420|2425.5|2419.5|4
1624532510000|2021-06-24 11:01:50|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1624532540000|2021-06-24 11:02:20|2426.3|2420.3|2425.3|2419.3|2426.3|2420.3|2425.3|2419.3|5
1624532580000|2021-06-24 11:03:00|2425.5|2419.5|2426|2420|2426|2420|2425.5|2419.5|2
1624532590000|2021-06-24 11:03:10|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|2
1624532630000|2021-06-24 11:03:50|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1624532650000|2021-06-24 11:04:10|2425.5|2419.5|2426|2420|2426|2420|2425.5|2419.5|2
1624532660000|2021-06-24 11:04:20|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1624532670000|2021-06-24 11:04:30|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1624532710000|2021-06-24 11:05:10|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1624532720000|2021-06-24 11:05:20|2425.5|2419.5|2425.8|2419.8|2426|2420|2425|2419|5
1624532740000|2021-06-24 11:05:40|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624532750000|2021-06-24 11:05:50|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624532760000|2021-06-24 11:06:00|2425|2419|2425.3|2419.3|2425.5|2419.5|2425|2419|4
1624532810000|2021-06-24 11:06:50|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1624532820000|2021-06-24 11:07:00|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624532830000|2021-06-24 11:07:10|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624532840000|2021-06-24 11:07:20|2425|2419|2425.5|2419.5|2425.5|2419.5|2425|2419|2
1624532850000|2021-06-24 11:07:30|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.5|2419.5|5
1624532870000|2021-06-24 11:07:50|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|2
1624532880000|2021-06-24 11:08:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624532960000|2021-06-24 11:09:20|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|2
1624532970000|2021-06-24 11:09:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624533030000|2021-06-24 11:10:30|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1624533040000|2021-06-24 11:10:40|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1624533130000|2021-06-24 11:12:10|2424.5|2418.5|2423.8|2417.8|2424.5|2418.5|2423.5|2417.5|4
1624533160000|2021-06-24 11:12:40|2424|2418|2424.3|2418.3|2424.5|2418.5|2424|2418|4
1624533170000|2021-06-24 11:12:50|2424.5|2418.5|2425|2419|2425.5|2419.5|2424.5|2418.5|4
1624533180000|2021-06-24 11:13:00|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1624533200000|2021-06-24 11:13:20|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624533280000|2021-06-24 11:14:40|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1624533320000|2021-06-24 11:15:20|2425|2419|2425.8|2419.8|2425.8|2419.8|2425|2419|2
1624533330000|2021-06-24 11:15:30|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425|2419|3
1624533450000|2021-06-24 11:17:30|2425|2419|2425|2419|2425|2419|2425|2419|1
1624533460000|2021-06-24 11:17:40|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624533570000|2021-06-24 11:19:30|2425.5|2419.5|2424.3|2418.3|2425.5|2419.5|2424.3|2418.3|4
1624533580000|2021-06-24 11:19:40|2424.5|2418.5|2424|2418|2425|2419|2423.5|2417.5|7
1624533600000|2021-06-24 11:20:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1624533640000|2021-06-24 11:20:40|2424.3|2418.3|2424.8|2418.8|2424.8|2418.8|2424.3|2418.3|2
1624533650000|2021-06-24 11:20:50|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1624533660000|2021-06-24 11:21:00|2425.5|2419.5|2425.3|2419.3|2425.8|2419.8|2425.3|2419.3|4
1624533670000|2021-06-24 11:21:10|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1624533740000|2021-06-24 11:22:20|2425|2419|2425.3|2419.3|2425.5|2419.5|2425|2419|3
1624533750000|2021-06-24 11:22:30|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1624533780000|2021-06-24 11:23:00|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1624533790000|2021-06-24 11:23:10|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1624533820000|2021-06-24 11:23:40|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624533830000|2021-06-24 11:23:50|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1624533850000|2021-06-24 11:24:10|2425|2419|2425.8|2419.8|2425.8|2419.8|2425|2419|2
1624533870000|2021-06-24 11:24:30|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2424.8|2418.8|5
1624533880000|2021-06-24 11:24:40|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|3
1624533950000|2021-06-24 11:25:50|2425.8|2419.8|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|2
1624533960000|2021-06-24 11:26:00|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|2
1624533970000|2021-06-24 11:26:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1624533990000|2021-06-24 11:26:30|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1624534000000|2021-06-24 11:26:40|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624534010000|2021-06-24 11:26:50|2425.8|2419.8|2425.3|2419.3|2425.8|2419.8|2425.3|2419.3|3
1624534060000|2021-06-24 11:27:40|2425.5|2419.5|2425.3|2419.3|2426|2420|2425.3|2419.3|5
1624534080000|2021-06-24 11:28:00|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|3
1624534090000|2021-06-24 11:28:10|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624534100000|2021-06-24 11:28:20|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624534110000|2021-06-24 11:28:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624534120000|2021-06-24 11:28:40|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1624534130000|2021-06-24 11:28:50|2425.8|2419.8|2426.3|2420.3|2426.3|2420.3|2425.8|2419.8|3
1624534140000|2021-06-24 11:29:00|2426|2420|2425.5|2419.5|2426|2420|2425.3|2419.3|4
1624534160000|2021-06-24 11:29:20|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624534170000|2021-06-24 11:29:30|2425.5|2419.5|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|3
1624534190000|2021-06-24 11:29:50|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|3
1624534200000|2021-06-24 11:30:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.3|2419.3|5
1624534210000|2021-06-24 11:30:10|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1624534220000|2021-06-24 11:30:20|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|5
1624534240000|2021-06-24 11:30:40|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624534260000|2021-06-24 11:31:00|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|3
1624534270000|2021-06-24 11:31:10|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1624534290000|2021-06-24 11:31:30|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1624534300000|2021-06-24 11:31:40|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1624534310000|2021-06-24 11:31:50|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|2
1624534330000|2021-06-24 11:32:10|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624534340000|2021-06-24 11:32:20|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1624534360000|2021-06-24 11:32:40|2425.5|2419.5|2426|2420|2426|2420|2425.5|2419.5|2
1624534370000|2021-06-24 11:32:50|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624534380000|2021-06-24 11:33:00|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1624534390000|2021-06-24 11:33:10|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|2
1624534400000|2021-06-24 11:33:20|2426.8|2420.8|2427|2421|2427.3|2421.3|2426.8|2420.8|3
1624534420000|2021-06-24 11:33:40|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|3
1624534470000|2021-06-24 11:34:30|2427|2421|2426.5|2420.5|2427|2421|2426.5|2420.5|2
1624534520000|2021-06-24 11:35:20|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1624534560000|2021-06-24 11:36:00|2426|2420|2426.5|2420.5|2426.5|2420.5|2426|2420|2
1624534570000|2021-06-24 11:36:10|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|3
1624534580000|2021-06-24 11:36:20|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|3
1624534630000|2021-06-24 11:37:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624534640000|2021-06-24 11:37:20|2427.8|2421.8|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|3
1624534660000|2021-06-24 11:37:40|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1624534670000|2021-06-24 11:37:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|3
1624534710000|2021-06-24 11:38:30|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624534740000|2021-06-24 11:39:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624534750000|2021-06-24 11:39:10|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1624534760000|2021-06-24 11:39:20|2428|2422|2428|2422|2428.3|2422.3|2427.8|2421.8|4
1624534770000|2021-06-24 11:39:30|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1624534800000|2021-06-24 11:40:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1624534810000|2021-06-24 11:40:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624534850000|2021-06-24 11:40:50|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1624534860000|2021-06-24 11:41:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624534880000|2021-06-24 11:41:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624534920000|2021-06-24 11:42:00|2428.3|2422.3|2427.3|2421.3|2428.3|2422.3|2427.3|2421.3|5
1624534930000|2021-06-24 11:42:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624534980000|2021-06-24 11:43:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624535130000|2021-06-24 11:45:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624535240000|2021-06-24 11:47:20|2428.5|2422.5|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|4
1624535270000|2021-06-24 11:47:50|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624535280000|2021-06-24 11:48:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624535290000|2021-06-24 11:48:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624535310000|2021-06-24 11:48:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624535330000|2021-06-24 11:48:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624535390000|2021-06-24 11:49:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624535410000|2021-06-24 11:50:10|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1624535420000|2021-06-24 11:50:20|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624535430000|2021-06-24 11:50:30|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1624535440000|2021-06-24 11:50:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624535480000|2021-06-24 11:51:20|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1624535530000|2021-06-24 11:52:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624535540000|2021-06-24 11:52:20|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1624535550000|2021-06-24 11:52:30|2429|2423|2429.5|2423.5|2429.8|2423.8|2429|2423|4
1624535610000|2021-06-24 11:53:30|2429.3|2423.3|2428.3|2422.3|2429.3|2423.3|2428.3|2422.3|2
1624535620000|2021-06-24 11:53:40|2428|2422|2428|2422|2428|2422|2428|2422|1
1624535630000|2021-06-24 11:53:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1624535640000|2021-06-24 11:54:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624535660000|2021-06-24 11:54:20|2427.3|2421.3|2426|2420|2427.3|2421.3|2425.8|2419.8|4
1624535670000|2021-06-24 11:54:30|2425.8|2419.8|2425.3|2419.3|2425.8|2419.8|2425.3|2419.3|3
1624535680000|2021-06-24 11:54:40|2425|2419|2426.3|2420.3|2426.3|2420.3|2425|2419|3
1624535690000|2021-06-24 11:54:50|2426.5|2420.5|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|3
1624535700000|2021-06-24 11:55:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624535710000|2021-06-24 11:55:10|2427|2421|2427|2421|2427.3|2421.3|2427|2421|3
1624535720000|2021-06-24 11:55:20|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|2
1624535730000|2021-06-24 11:55:30|2426|2420|2426.3|2420.3|2426.3|2420.3|2425.8|2419.8|4
1624535740000|2021-06-24 11:55:40|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1624535750000|2021-06-24 11:55:50|2425.8|2419.8|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|3
1624535760000|2021-06-24 11:56:00|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|2
1624535770000|2021-06-24 11:56:10|2426|2420|2426.5|2420.5|2426.5|2420.5|2426|2420|3
1624535780000|2021-06-24 11:56:20|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|2
1624535790000|2021-06-24 11:56:30|2427.5|2421.5|2426.8|2420.8|2427.8|2421.8|2426.8|2420.8|3
1624535800000|2021-06-24 11:56:40|2427|2421|2427.3|2421.3|2427.5|2421.5|2427|2421|4
1624535810000|2021-06-24 11:56:50|2427.5|2421.5|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|4
1624535820000|2021-06-24 11:57:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|3
1624535830000|2021-06-24 11:57:10|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1624535840000|2021-06-24 11:57:20|2427.5|2421.5|2426.8|2420.8|2427.5|2421.5|2426.8|2420.8|2
1624535850000|2021-06-24 11:57:30|2426|2420|2426.3|2420.3|2426.5|2420.5|2426|2420|4
1624535860000|2021-06-24 11:57:40|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|6
1624535870000|2021-06-24 11:57:50|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|6
1624535880000|2021-06-24 11:58:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624535890000|2021-06-24 11:58:10|2427|2421|2427.5|2421.5|2427.5|2421.5|2427|2421|5
1624535900000|2021-06-24 11:58:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624535910000|2021-06-24 11:58:30|2427|2421|2427|2421|2427|2421|2426.8|2420.8|5
1624535920000|2021-06-24 11:58:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1624535930000|2021-06-24 11:58:50|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1624535940000|2021-06-24 11:59:00|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|2
1624535970000|2021-06-24 11:59:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1624535980000|2021-06-24 11:59:40|2427.3|2421.3|2428.3|2422.3|2428.3|2422.3|2427.3|2421.3|7
1624535990000|2021-06-24 11:59:50|2428|2422|2427.8|2421.8|2428.3|2422.3|2427.8|2421.8|5
1624536000000|2021-06-24 12:00:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1624536020000|2021-06-24 12:00:20|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1624536040000|2021-06-24 12:00:40|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|4
1624536160000|2021-06-24 12:02:40|2427|2421|2427|2421|2427|2421|2427|2421|1
1624536170000|2021-06-24 12:02:50|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1624536180000|2021-06-24 12:03:00|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|2
1624536190000|2021-06-24 12:03:10|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1624536300000|2021-06-24 12:05:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1624536320000|2021-06-24 12:05:20|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624536330000|2021-06-24 12:05:30|2428.5|2422.5|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|4
1624536340000|2021-06-24 12:05:40|2429|2423|2429|2423|2429|2423|2429|2423|1
1624536350000|2021-06-24 12:05:50|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.8|2422.8|5
1624536360000|2021-06-24 12:06:00|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.5|2422.5|5
1624536370000|2021-06-24 12:06:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1624536380000|2021-06-24 12:06:20|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1624536400000|2021-06-24 12:06:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624536410000|2021-06-24 12:06:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624536450000|2021-06-24 12:07:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1624536480000|2021-06-24 12:08:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624536500000|2021-06-24 12:08:20|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1624536510000|2021-06-24 12:08:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624536560000|2021-06-24 12:09:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1624536570000|2021-06-24 12:09:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1624536580000|2021-06-24 12:09:40|2429|2423|2429|2423|2429|2423|2429|2423|1
1624536600000|2021-06-24 12:10:00|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|2
1624536620000|2021-06-24 12:10:20|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|4
1624536640000|2021-06-24 12:10:40|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1624536650000|2021-06-24 12:10:50|2428.5|2422.5|2428|2422|2428.5|2422.5|2428|2422|3
1624536660000|2021-06-24 12:11:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1624536750000|2021-06-24 12:12:30|2428.5|2422.5|2429.5|2423.5|2429.5|2423.5|2428.5|2422.5|2
1624536770000|2021-06-24 12:12:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624536790000|2021-06-24 12:13:10|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624536810000|2021-06-24 12:13:30|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1624536840000|2021-06-24 12:14:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1624536850000|2021-06-24 12:14:10|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1624536880000|2021-06-24 12:14:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624536900000|2021-06-24 12:15:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1624536940000|2021-06-24 12:15:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624536950000|2021-06-24 12:15:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624536970000|2021-06-24 12:16:10|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1624536980000|2021-06-24 12:16:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624537070000|2021-06-24 12:17:50|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|2
1624537080000|2021-06-24 12:18:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1624537110000|2021-06-24 12:18:30|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1624537120000|2021-06-24 12:18:40|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|2
1624537140000|2021-06-24 12:19:00|2430.5|2424.5|2430|2424|2430.5|2424.5|2430|2424|2
1624537200000|2021-06-24 12:20:00|2430.3|2424.3|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|5
1624537220000|2021-06-24 12:20:20|2430|2424|2429.3|2423.3|2430|2424|2429.3|2423.3|3
1624537230000|2021-06-24 12:20:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624537240000|2021-06-24 12:20:40|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1624537250000|2021-06-24 12:20:50|2429|2423|2429|2423|2429|2423|2429|2423|1
1624537260000|2021-06-24 12:21:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429|2423|4
1624537290000|2021-06-24 12:21:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624537450000|2021-06-24 12:24:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1624537520000|2021-06-24 12:25:20|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1624537540000|2021-06-24 12:25:40|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|3
1624537550000|2021-06-24 12:25:50|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|4
1624537560000|2021-06-24 12:26:00|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1624537570000|2021-06-24 12:26:10|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1624537600000|2021-06-24 12:26:40|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1624537620000|2021-06-24 12:27:00|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1624537630000|2021-06-24 12:27:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624537680000|2021-06-24 12:28:00|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1624537770000|2021-06-24 12:29:30|2430|2424|2430.3|2424.3|2430.5|2424.5|2430|2424|3
1624537820000|2021-06-24 12:30:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624537860000|2021-06-24 12:31:00|2429.5|2423.5|2429|2423|2429.5|2423.5|2428.5|2422.5|6
1624537870000|2021-06-24 12:31:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1624537920000|2021-06-24 12:32:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1624537930000|2021-06-24 12:32:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1624537980000|2021-06-24 12:33:00|2429.5|2423.5|2429.5|2423.5|2430.3|2424.3|2429.5|2423.5|6
1624537990000|2021-06-24 12:33:10|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|3
1624538000000|2021-06-24 12:33:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624538010000|2021-06-24 12:33:30|2430|2424|2431|2425|2431|2425|2430|2424|3
1624538090000|2021-06-24 12:34:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1624538100000|2021-06-24 12:35:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624538130000|2021-06-24 12:35:30|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1624538170000|2021-06-24 12:36:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624538180000|2021-06-24 12:36:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624538260000|2021-06-24 12:37:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624538290000|2021-06-24 12:38:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624538300000|2021-06-24 12:38:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1624538320000|2021-06-24 12:38:40|2430.3|2424.3|2431|2425|2431.3|2425.3|2430.3|2424.3|5
1624538330000|2021-06-24 12:38:50|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1624538340000|2021-06-24 12:39:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624538380000|2021-06-24 12:39:40|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1624538390000|2021-06-24 12:39:50|2430|2424|2430|2424|2430|2424|2430|2424|1
1624538400000|2021-06-24 12:40:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|2
1624538410000|2021-06-24 12:40:10|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624538430000|2021-06-24 12:40:30|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1624538440000|2021-06-24 12:40:40|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624538480000|2021-06-24 12:41:20|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1624538510000|2021-06-24 12:41:50|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|2
1624538530000|2021-06-24 12:42:10|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|3
1624538540000|2021-06-24 12:42:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624538550000|2021-06-24 12:42:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624538560000|2021-06-24 12:42:40|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624538570000|2021-06-24 12:42:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624538590000|2021-06-24 12:43:10|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1624538600000|2021-06-24 12:43:20|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1624538620000|2021-06-24 12:43:40|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|2
1624538640000|2021-06-24 12:44:00|2430.8|2424.8|2431.8|2425.8|2431.8|2425.8|2430.8|2424.8|2
1624538680000|2021-06-24 12:44:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624538690000|2021-06-24 12:44:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624538700000|2021-06-24 12:45:00|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|2
1624538740000|2021-06-24 12:45:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1624538750000|2021-06-24 12:45:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624538770000|2021-06-24 12:46:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624538790000|2021-06-24 12:46:30|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|4
1624538800000|2021-06-24 12:46:40|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1624538820000|2021-06-24 12:47:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|2
1624538830000|2021-06-24 12:47:10|2431.5|2425.5|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|4
1624538840000|2021-06-24 12:47:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624538850000|2021-06-24 12:47:30|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|5
1624538880000|2021-06-24 12:48:00|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1624538890000|2021-06-24 12:48:10|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1624538900000|2021-06-24 12:48:20|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1624538920000|2021-06-24 12:48:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1624539030000|2021-06-24 12:50:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624539070000|2021-06-24 12:51:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624539090000|2021-06-24 12:51:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|3
1624539100000|2021-06-24 12:51:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624539110000|2021-06-24 12:51:50|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1624539120000|2021-06-24 12:52:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|3
1624539140000|2021-06-24 12:52:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624539160000|2021-06-24 12:52:40|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1624539180000|2021-06-24 12:53:00|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1624539200000|2021-06-24 12:53:20|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1624539210000|2021-06-24 12:53:30|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1624539230000|2021-06-24 12:53:50|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|4
1624539240000|2021-06-24 12:54:00|2431.3|2425.3|2430.3|2424.3|2431.3|2425.3|2430|2424|5
1624539250000|2021-06-24 12:54:10|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|3
1624539260000|2021-06-24 12:54:20|2429.3|2423.3|2430.3|2424.3|2430.5|2424.5|2429|2423|5
1624539270000|2021-06-24 12:54:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1624539300000|2021-06-24 12:55:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624539350000|2021-06-24 12:55:50|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|2
1624539360000|2021-06-24 12:56:00|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431|2425|4
1624539380000|2021-06-24 12:56:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1624539390000|2021-06-24 12:56:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1624539420000|2021-06-24 12:57:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1624539450000|2021-06-24 12:57:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624539480000|2021-06-24 12:58:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1624539500000|2021-06-24 12:58:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1624539510000|2021-06-24 12:58:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624539520000|2021-06-24 12:58:40|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|2
1624539540000|2021-06-24 12:59:00|2430.3|2424.3|2430|2424|2430.3|2424.3|2429.8|2423.8|6
1624539570000|2021-06-24 12:59:30|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1624539580000|2021-06-24 12:59:40|2429|2423|2430.3|2424.3|2430.3|2424.3|2429|2423|4
1624539590000|2021-06-24 12:59:50|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1624539600000|2021-06-24 13:00:00|2431|2425|2429.5|2423.5|2431|2425|2428.5|2422.5|12
1624539610000|2021-06-24 13:00:10|2430|2424|2429|2423|2430|2424|2429|2423|9
1624539620000|2021-06-24 13:00:20|2429.3|2423.3|2429.5|2423.5|2429.8|2423.8|2429.3|2423.3|4
1624539630000|2021-06-24 13:00:30|2429.3|2423.3|2428.5|2422.5|2429.5|2423.5|2428|2422|7
1624539640000|2021-06-24 13:00:40|2428.8|2422.8|2428.8|2422.8|2429.3|2423.3|2428.5|2422.5|6
1624539650000|2021-06-24 13:00:50|2429|2423|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|4
1624539660000|2021-06-24 13:01:00|2429|2423|2429.5|2423.5|2430|2424|2429|2423|8
1624539670000|2021-06-24 13:01:10|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|5
1624539680000|2021-06-24 13:01:20|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.3|2423.3|4
1624539690000|2021-06-24 13:01:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1624539740000|2021-06-24 13:02:20|2429.5|2423.5|2430.3|2424.3|2430.3|2424.3|2429.5|2423.5|5
1624539750000|2021-06-24 13:02:30|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1624539760000|2021-06-24 13:02:40|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1624539770000|2021-06-24 13:02:50|2429|2423|2428.5|2422.5|2429|2423|2428.5|2422.5|2
1624539780000|2021-06-24 13:03:00|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.3|2422.3|4
1624539790000|2021-06-24 13:03:10|2429|2423|2429.8|2423.8|2430.3|2424.3|2429|2423|10
1624539800000|2021-06-24 13:03:20|2430|2424|2431|2425|2431|2425|2430|2424|4
1624539810000|2021-06-24 13:03:30|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1624539830000|2021-06-24 13:03:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624539840000|2021-06-24 13:04:00|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1624539850000|2021-06-24 13:04:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624539860000|2021-06-24 13:04:20|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2430.8|2424.8|3
1624539870000|2021-06-24 13:04:30|2431|2425|2431|2425|2431|2425|2431|2425|1
1624539890000|2021-06-24 13:04:50|2431.3|2425.3|2431|2425|2431.3|2425.3|2430.8|2424.8|4
1624539900000|2021-06-24 13:05:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1624539910000|2021-06-24 13:05:10|2431.8|2425.8|2431|2425|2431.8|2425.8|2430.5|2424.5|6
1624539920000|2021-06-24 13:05:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624539930000|2021-06-24 13:05:30|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1624539940000|2021-06-24 13:05:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|3
1624539950000|2021-06-24 13:05:50|2431.3|2425.3|2430.3|2424.3|2431.5|2425.5|2430.3|2424.3|6
1624539970000|2021-06-24 13:06:10|2430|2424|2430.8|2424.8|2430.8|2424.8|2430|2424|4
1624539980000|2021-06-24 13:06:20|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|4
1624539990000|2021-06-24 13:06:30|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|3
1624540000000|2021-06-24 13:06:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624540010000|2021-06-24 13:06:50|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1624540020000|2021-06-24 13:07:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1624540030000|2021-06-24 13:07:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624540040000|2021-06-24 13:07:20|2430|2424|2430.3|2424.3|2430.5|2424.5|2430|2424|5
1624540050000|2021-06-24 13:07:30|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1624540070000|2021-06-24 13:07:50|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1624540090000|2021-06-24 13:08:10|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1624540100000|2021-06-24 13:08:20|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1624540110000|2021-06-24 13:08:30|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1624540130000|2021-06-24 13:08:50|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1624540140000|2021-06-24 13:09:00|2431|2425|2430|2424|2431|2425|2430|2424|5
1624540160000|2021-06-24 13:09:20|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1624540170000|2021-06-24 13:09:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1624540180000|2021-06-24 13:09:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1624540190000|2021-06-24 13:09:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1624540200000|2021-06-24 13:10:00|2431|2425|2430.3|2424.3|2431|2425|2430.3|2424.3|3
1624540220000|2021-06-24 13:10:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1624540230000|2021-06-24 13:10:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624540240000|2021-06-24 13:10:40|2430|2424|2430.5|2424.5|2430.8|2424.8|2430|2424|4
1624540250000|2021-06-24 13:10:50|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1624540260000|2021-06-24 13:11:00|2430.5|2424.5|2431|2425|2431|2425|2430.5|2424.5|2
1624540270000|2021-06-24 13:11:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1624540280000|2021-06-24 13:11:20|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|3
1624540290000|2021-06-24 13:11:30|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|3
1624540300000|2021-06-24 13:11:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1624540320000|2021-06-24 13:12:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|4
1624540330000|2021-06-24 13:12:10|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1624540340000|2021-06-24 13:12:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1624540350000|2021-06-24 13:12:30|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1624540360000|2021-06-24 13:12:40|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|2
1624540370000|2021-06-24 13:12:50|2432.3|2426.3|2432.8|2426.8|2433.3|2427.3|2432.3|2426.3|5
1624540390000|2021-06-24 13:13:10|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1624540400000|2021-06-24 13:13:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1624540420000|2021-06-24 13:13:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|3
1624540430000|2021-06-24 13:13:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624540440000|2021-06-24 13:14:00|2432|2426|2431.5|2425.5|2432|2426|2431.5|2425.5|2
1624540450000|2021-06-24 13:14:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1624540460000|2021-06-24 13:14:20|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|4
1624540470000|2021-06-24 13:14:30|2431.8|2425.8|2431.8|2425.8|2432.3|2426.3|2431.5|2425.5|7
1624540490000|2021-06-24 13:14:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|3
1624540500000|2021-06-24 13:15:00|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|2
1624540510000|2021-06-24 13:15:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1624540530000|2021-06-24 13:15:30|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1624540560000|2021-06-24 13:16:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1624540600000|2021-06-24 13:16:40|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1624540610000|2021-06-24 13:16:50|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|2
1624540620000|2021-06-24 13:17:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|3
1624540630000|2021-06-24 13:17:10|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1624540640000|2021-06-24 13:17:20|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|4
1624540650000|2021-06-24 13:17:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1624540660000|2021-06-24 13:17:40|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1624540670000|2021-06-24 13:17:50|2433.5|2427.5|2433|2427|2433.5|2427.5|2433|2427|3
1624540680000|2021-06-24 13:18:00|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1624540690000|2021-06-24 13:18:10|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433|2427|4
1624540710000|2021-06-24 13:18:30|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1624540730000|2021-06-24 13:18:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1624540760000|2021-06-24 13:19:20|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1624540770000|2021-06-24 13:19:30|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|3
1624540780000|2021-06-24 13:19:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|3
1624540790000|2021-06-24 13:19:50|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|5
1624540800000|2021-06-24 13:20:00|2433.8|2427.8|2433|2427|2433.8|2427.8|2433|2427|6
1624540810000|2021-06-24 13:20:10|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433.3|2427.3|3
1624540820000|2021-06-24 13:20:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1624540830000|2021-06-24 13:20:30|2433.3|2427.3|2433.8|2427.8|2434.3|2428.3|2433.3|2427.3|5
1624540840000|2021-06-24 13:20:40|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1624540850000|2021-06-24 13:20:50|2434|2428|2434.8|2428.8|2434.8|2428.8|2434|2428|5
1624540860000|2021-06-24 13:21:00|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|5
1624540870000|2021-06-24 13:21:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624540880000|2021-06-24 13:21:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624540890000|2021-06-24 13:21:30|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1624540900000|2021-06-24 13:21:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624540910000|2021-06-24 13:21:50|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|3
1624540960000|2021-06-24 13:22:40|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434|2428|6
1624540970000|2021-06-24 13:22:50|2434|2428|2434|2428|2434|2428|2434|2428|1
1624540980000|2021-06-24 13:23:00|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|2
1624540990000|2021-06-24 13:23:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624541000000|2021-06-24 13:23:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624541010000|2021-06-24 13:23:30|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1624541020000|2021-06-24 13:23:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624541040000|2021-06-24 13:24:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624541090000|2021-06-24 13:24:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624541100000|2021-06-24 13:25:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1624541110000|2021-06-24 13:25:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624541130000|2021-06-24 13:25:30|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|3
1624541140000|2021-06-24 13:25:40|2433.5|2427.5|2433|2427|2433.8|2427.8|2433|2427|7
1624541150000|2021-06-24 13:25:50|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1624541160000|2021-06-24 13:26:00|2432.5|2426.5|2432.8|2426.8|2433.3|2427.3|2432.5|2426.5|6
1624541170000|2021-06-24 13:26:10|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1624541180000|2021-06-24 13:26:20|2432.5|2426.5|2433|2427|2433.3|2427.3|2432.5|2426.5|5
1624541190000|2021-06-24 13:26:30|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|3
1624541260000|2021-06-24 13:27:40|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|3
1624541290000|2021-06-24 13:28:10|2434.5|2428.5|2434.3|2428.3|2434.8|2428.8|2434|2428|6
1624541300000|2021-06-24 13:28:20|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1624541310000|2021-06-24 13:28:30|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1624541330000|2021-06-24 13:28:50|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1624541340000|2021-06-24 13:29:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|3
1624541350000|2021-06-24 13:29:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1624541360000|2021-06-24 13:29:20|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1624541370000|2021-06-24 13:29:30|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|3
1624541400000|2021-06-24 13:30:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1624541410000|2021-06-24 13:30:10|2435|2429|2435.8|2429.8|2435.8|2429.8|2434.8|2428.8|5
1624541430000|2021-06-24 13:30:30|2436|2430|2435.5|2429.5|2436|2430|2435.5|2429.5|3
1624541450000|2021-06-24 13:30:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435|2429|6
1624541460000|2021-06-24 13:31:00|2436|2430|2436.3|2430.3|2436.8|2430.8|2436|2430|5
1624541470000|2021-06-24 13:31:10|2436.5|2430.5|2436|2430|2436.8|2430.8|2436|2430|8
1624541480000|2021-06-24 13:31:20|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.3|2429.3|5
1624541500000|2021-06-24 13:31:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1624541510000|2021-06-24 13:31:50|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|4
1624541520000|2021-06-24 13:32:00|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1624541530000|2021-06-24 13:32:10|2435.8|2429.8|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|5
1624541550000|2021-06-24 13:32:30|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|4
1624541560000|2021-06-24 13:32:40|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1624541580000|2021-06-24 13:33:00|2436.3|2430.3|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|3
1624541600000|2021-06-24 13:33:20|2436|2430|2436|2430|2436.3|2430.3|2436|2430|3
1624541610000|2021-06-24 13:33:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436|2430|3
1624541620000|2021-06-24 13:33:40|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1624541650000|2021-06-24 13:34:10|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436|2430|4
1624541660000|2021-06-24 13:34:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1624541670000|2021-06-24 13:34:30|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436|2430|4
1624541690000|2021-06-24 13:34:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1624541700000|2021-06-24 13:35:00|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1624541720000|2021-06-24 13:35:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1624541740000|2021-06-24 13:35:40|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1624541750000|2021-06-24 13:35:50|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1624541790000|2021-06-24 13:36:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1624541810000|2021-06-24 13:36:50|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1624541820000|2021-06-24 13:37:00|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1624541840000|2021-06-24 13:37:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1624541850000|2021-06-24 13:37:30|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|3
1624541860000|2021-06-24 13:37:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1624541870000|2021-06-24 13:37:50|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1624541900000|2021-06-24 13:38:20|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|3
1624541920000|2021-06-24 13:38:40|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|2
1624541950000|2021-06-24 13:39:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436|2430|7
1624541960000|2021-06-24 13:39:20|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1624541970000|2021-06-24 13:39:30|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1624541980000|2021-06-24 13:39:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1624542000000|2021-06-24 13:40:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1624542010000|2021-06-24 13:40:10|2436.5|2430.5|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|2
1624542020000|2021-06-24 13:40:20|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|2
1624542030000|2021-06-24 13:40:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1624542040000|2021-06-24 13:40:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1624542090000|2021-06-24 13:41:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1624542110000|2021-06-24 13:41:50|2437|2431|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|4
1624542120000|2021-06-24 13:42:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624542130000|2021-06-24 13:42:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1624542150000|2021-06-24 13:42:30|2437|2431|2437.3|2431.3|2437.8|2431.8|2436.8|2430.8|5
1624542160000|2021-06-24 13:42:40|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.3|2431.3|4
1624542170000|2021-06-24 13:42:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1624542180000|2021-06-24 13:43:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1624542230000|2021-06-24 13:43:50|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1624542240000|2021-06-24 13:44:00|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.3|2431.3|4
1624542250000|2021-06-24 13:44:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|3
1624542290000|2021-06-24 13:44:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1624542300000|2021-06-24 13:45:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1624542310000|2021-06-24 13:45:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1624542320000|2021-06-24 13:45:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1624542330000|2021-06-24 13:45:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624542340000|2021-06-24 13:45:40|2437.8|2431.8|2438|2432|2438.3|2432.3|2437.8|2431.8|4
1624542350000|2021-06-24 13:45:50|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|4
1624542370000|2021-06-24 13:46:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624542380000|2021-06-24 13:46:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1624542400000|2021-06-24 13:46:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624542410000|2021-06-24 13:46:50|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1624542430000|2021-06-24 13:47:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1624542480000|2021-06-24 13:48:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1624542490000|2021-06-24 13:48:10|2439|2433|2439|2433|2439|2433|2439|2433|1
1624542500000|2021-06-24 13:48:20|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1624542510000|2021-06-24 13:48:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1624542520000|2021-06-24 13:48:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1624542530000|2021-06-24 13:48:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1624542550000|2021-06-24 13:49:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1624542560000|2021-06-24 13:49:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624542570000|2021-06-24 13:49:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1624542580000|2021-06-24 13:49:40|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.3|2431.3|4
1624542590000|2021-06-24 13:49:50|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|2
1624542610000|2021-06-24 13:50:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1624542620000|2021-06-24 13:50:20|2437|2431|2437.5|2431.5|2438|2432|2437|2431|6
1624542630000|2021-06-24 13:50:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624542640000|2021-06-24 13:50:40|2437|2431|2437.5|2431.5|2437.8|2431.8|2437|2431|5
1624542650000|2021-06-24 13:50:50|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1624542660000|2021-06-24 13:51:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|4
1624542680000|2021-06-24 13:51:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|3
1624542690000|2021-06-24 13:51:30|2437.3|2431.3|2436.3|2430.3|2437.3|2431.3|2436.3|2430.3|3
1624542760000|2021-06-24 13:52:40|2436|2430|2435.3|2429.3|2436|2430|2435.3|2429.3|3
1624542770000|2021-06-24 13:52:50|2435|2429|2434.5|2428.5|2435|2429|2434.5|2428.5|4
1624542780000|2021-06-24 13:53:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|3
1624542790000|2021-06-24 13:53:10|2434.5|2428.5|2436|2430|2436|2430|2434.5|2428.5|6
1624542810000|2021-06-24 13:53:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1624542820000|2021-06-24 13:53:40|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1624542830000|2021-06-24 13:53:50|2436|2430|2436|2430|2436.3|2430.3|2436|2430|3
1624542840000|2021-06-24 13:54:00|2435.8|2429.8|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|7
1624542850000|2021-06-24 13:54:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1624542860000|2021-06-24 13:54:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1624542870000|2021-06-24 13:54:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1624542890000|2021-06-24 13:54:50|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1624542900000|2021-06-24 13:55:00|2435.8|2429.8|2436.8|2430.8|2436.8|2430.8|2435.8|2429.8|4
1624542910000|2021-06-24 13:55:10|2437|2431|2438.3|2432.3|2438.5|2432.5|2437|2431|6
1624542920000|2021-06-24 13:55:20|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|4
1624542930000|2021-06-24 13:55:30|2438|2432|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|4
1624542940000|2021-06-24 13:55:40|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1624542950000|2021-06-24 13:55:50|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|3
1624542960000|2021-06-24 13:56:00|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|6
1624542970000|2021-06-24 13:56:10|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1624542980000|2021-06-24 13:56:20|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1624542990000|2021-06-24 13:56:30|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1624543000000|2021-06-24 13:56:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438|2432|3
1624543010000|2021-06-24 13:56:50|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1624543030000|2021-06-24 13:57:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624543040000|2021-06-24 13:57:20|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1624543050000|2021-06-24 13:57:30|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|4
1624543070000|2021-06-24 13:57:50|2437.5|2431.5|2438|2432|2438|2432|2437.5|2431.5|2
1624543080000|2021-06-24 13:58:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624543090000|2021-06-24 13:58:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1624543100000|2021-06-24 13:58:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624543110000|2021-06-24 13:58:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624543120000|2021-06-24 13:58:40|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|3
1624543130000|2021-06-24 13:58:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1624543140000|2021-06-24 13:59:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1624543160000|2021-06-24 13:59:20|2438|2432|2439|2433|2439|2433|2438|2432|3
1624543180000|2021-06-24 13:59:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438|2432|6
1624543190000|2021-06-24 13:59:50|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1624543200000|2021-06-24 14:00:00|2439|2433|2440.5|2434.5|2440.5|2434.5|2438.8|2432.8|6
1624543210000|2021-06-24 14:00:10|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|4
1624543220000|2021-06-24 14:00:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|4
1624543230000|2021-06-24 14:00:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1624543240000|2021-06-24 14:00:40|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1624543260000|2021-06-24 14:01:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1624543270000|2021-06-24 14:01:10|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|2
1624543280000|2021-06-24 14:01:20|2440|2434|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|4
1624543300000|2021-06-24 14:01:40|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|4
1624543310000|2021-06-24 14:01:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1624543330000|2021-06-24 14:02:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1624543340000|2021-06-24 14:02:20|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|4
1624543360000|2021-06-24 14:02:40|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1624543370000|2021-06-24 14:02:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1624543380000|2021-06-24 14:03:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1624543390000|2021-06-24 14:03:10|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1624543400000|2021-06-24 14:03:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1624543410000|2021-06-24 14:03:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1624543420000|2021-06-24 14:03:40|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|3
1624543440000|2021-06-24 14:04:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|4
1624543450000|2021-06-24 14:04:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1624543460000|2021-06-24 14:04:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1624543470000|2021-06-24 14:04:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439|2433|4
1624543490000|2021-06-24 14:04:50|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1624543500000|2021-06-24 14:05:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1624543520000|2021-06-24 14:05:20|2439|2433|2439.5|2433.5|2439.8|2433.8|2439|2433|4
1624543540000|2021-06-24 14:05:40|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1624543550000|2021-06-24 14:05:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1624543560000|2021-06-24 14:06:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1624543590000|2021-06-24 14:06:30|2440.3|2434.3|2440.8|2434.8|2441|2435|2440.3|2434.3|4
1624543600000|2021-06-24 14:06:40|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|3
1624543610000|2021-06-24 14:06:50|2440.8|2434.8|2440|2434|2440.8|2434.8|2440|2434|4
1624543620000|2021-06-24 14:07:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1624543630000|2021-06-24 14:07:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1624543640000|2021-06-24 14:07:20|2440.3|2434.3|2439.5|2433.5|2440.3|2434.3|2439.5|2433.5|2
1624543650000|2021-06-24 14:07:30|2439.8|2433.8|2439|2433|2439.8|2433.8|2439|2433|3
1624543660000|2021-06-24 14:07:40|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|5
1624543680000|2021-06-24 14:08:00|2438.5|2432.5|2437.3|2431.3|2438.5|2432.5|2437.3|2431.3|3
1624543700000|2021-06-24 14:08:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1624543720000|2021-06-24 14:08:40|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1624543730000|2021-06-24 14:08:50|2438.5|2432.5|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|3
1624543740000|2021-06-24 14:09:00|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1624543800000|2021-06-24 14:10:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1624543820000|2021-06-24 14:10:20|2437.8|2431.8|2437.8|2431.8|2438|2432|2437.8|2431.8|3
1624543840000|2021-06-24 14:10:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1624543850000|2021-06-24 14:10:50|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|3
1624543860000|2021-06-24 14:11:00|2438.3|2432.3|2438.5|2432.5|2438.8|2432.8|2438.3|2432.3|4
1624543880000|2021-06-24 14:11:20|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|3
1624543910000|2021-06-24 14:11:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624543920000|2021-06-24 14:12:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1624543930000|2021-06-24 14:12:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1624543950000|2021-06-24 14:12:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624543960000|2021-06-24 14:12:40|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1624543980000|2021-06-24 14:13:00|2439|2433|2439.3|2433.3|2439.8|2433.8|2439|2433|4
1624544040000|2021-06-24 14:14:00|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439|2433|5
1624544050000|2021-06-24 14:14:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1624544100000|2021-06-24 14:15:00|2439.8|2433.8|2439|2433|2439.8|2433.8|2439|2433|4
1624544110000|2021-06-24 14:15:10|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1624544120000|2021-06-24 14:15:20|2438.8|2432.8|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|4
1624544160000|2021-06-24 14:16:00|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1624544180000|2021-06-24 14:16:20|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1624544200000|2021-06-24 14:16:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|5
1624544210000|2021-06-24 14:16:50|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1624544230000|2021-06-24 14:17:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1624544240000|2021-06-24 14:17:20|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1624544250000|2021-06-24 14:17:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624544260000|2021-06-24 14:17:40|2438.5|2432.5|2438.8|2432.8|2439|2433|2438.5|2432.5|4
1624544270000|2021-06-24 14:17:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1624544280000|2021-06-24 14:18:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1624544300000|2021-06-24 14:18:20|2438.5|2432.5|2438.5|2432.5|2438.8|2432.8|2438|2432|5
1624544350000|2021-06-24 14:19:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1624544360000|2021-06-24 14:19:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1624544380000|2021-06-24 14:19:40|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|3
1624544390000|2021-06-24 14:19:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1624544410000|2021-06-24 14:20:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1624544420000|2021-06-24 14:20:20|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1624544470000|2021-06-24 14:21:10|2439|2433|2439|2433|2439|2433|2439|2433|1
1624544480000|2021-06-24 14:21:20|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1624544490000|2021-06-24 14:21:30|2439|2433|2439.3|2433.3|2439.5|2433.5|2438.8|2432.8|8
1624544500000|2021-06-24 14:21:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1624544530000|2021-06-24 14:22:10|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|2
1624544540000|2021-06-24 14:22:20|2440.8|2434.8|2440|2434|2440.8|2434.8|2440|2434|2
1624544550000|2021-06-24 14:22:30|2440.3|2434.3|2441.3|2435.3|2441.3|2435.3|2440.3|2434.3|3
1624544560000|2021-06-24 14:22:40|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|2
1624544570000|2021-06-24 14:22:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1624544580000|2021-06-24 14:23:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1624544590000|2021-06-24 14:23:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1624544610000|2021-06-24 14:23:30|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1624544620000|2021-06-24 14:23:40|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1624544640000|2021-06-24 14:24:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1624544650000|2021-06-24 14:24:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624544690000|2021-06-24 14:24:50|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1624544700000|2021-06-24 14:25:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624544730000|2021-06-24 14:25:30|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1624544760000|2021-06-24 14:26:00|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|3
1624544770000|2021-06-24 14:26:10|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1624544780000|2021-06-24 14:26:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1624544790000|2021-06-24 14:26:30|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|3
1624544800000|2021-06-24 14:26:40|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|5
1624544810000|2021-06-24 14:26:50|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624544820000|2021-06-24 14:27:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|3
1624544910000|2021-06-24 14:28:30|2442|2436|2442.3|2436.3|2442.5|2436.5|2442|2436|6
1624544920000|2021-06-24 14:28:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624544930000|2021-06-24 14:28:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1624544950000|2021-06-24 14:29:10|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624544960000|2021-06-24 14:29:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624544970000|2021-06-24 14:29:30|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1624544980000|2021-06-24 14:29:40|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.8|2434.8|3
1624544990000|2021-06-24 14:29:50|2441|2435|2441.8|2435.8|2441.8|2435.8|2441|2435|2
1624545000000|2021-06-24 14:30:00|2442|2436|2442.5|2436.5|2442.5|2436.5|2442|2436|3
1624545010000|2021-06-24 14:30:10|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|4
1624545020000|2021-06-24 14:30:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624545030000|2021-06-24 14:30:30|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|3
1624545040000|2021-06-24 14:30:40|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442|2436|5
1624545050000|2021-06-24 14:30:50|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442|2436|4
1624545060000|2021-06-24 14:31:00|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2441.8|2435.8|7
1624545070000|2021-06-24 14:31:10|2442.8|2436.8|2442.5|2436.5|2443|2437|2442.5|2436.5|3
1624545080000|2021-06-24 14:31:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624545090000|2021-06-24 14:31:30|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|3
1624545100000|2021-06-24 14:31:40|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|6
1624545110000|2021-06-24 14:31:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624545150000|2021-06-24 14:32:30|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1624545170000|2021-06-24 14:32:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1624545180000|2021-06-24 14:33:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624545230000|2021-06-24 14:33:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1624545240000|2021-06-24 14:34:00|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2442.8|2436.8|3
1624545260000|2021-06-24 14:34:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624545270000|2021-06-24 14:34:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1624545310000|2021-06-24 14:35:10|2442|2436|2441|2435|2442|2436|2440.8|2434.8|7
1624545320000|2021-06-24 14:35:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624545340000|2021-06-24 14:35:40|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|2
1624545360000|2021-06-24 14:36:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624545370000|2021-06-24 14:36:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1624545390000|2021-06-24 14:36:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624545400000|2021-06-24 14:36:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624545420000|2021-06-24 14:37:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624545480000|2021-06-24 14:38:00|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|3
1624545490000|2021-06-24 14:38:10|2442|2436|2441.5|2435.5|2442|2436|2441.3|2435.3|6
1624545500000|2021-06-24 14:38:20|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624545520000|2021-06-24 14:38:40|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624545530000|2021-06-24 14:38:50|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624545540000|2021-06-24 14:39:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1624545550000|2021-06-24 14:39:10|2442|2436|2442|2436|2442|2436|2442|2436|1
1624545560000|2021-06-24 14:39:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|3
1624545600000|2021-06-24 14:40:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1624545610000|2021-06-24 14:40:10|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1624545620000|2021-06-24 14:40:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624545660000|2021-06-24 14:41:00|2442|2436|2442.3|2436.3|2442.8|2436.8|2442|2436|5
1624545700000|2021-06-24 14:41:40|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624545710000|2021-06-24 14:41:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624545720000|2021-06-24 14:42:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|4
1624545730000|2021-06-24 14:42:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624545740000|2021-06-24 14:42:20|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1624545760000|2021-06-24 14:42:40|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|5
1624545770000|2021-06-24 14:42:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624545840000|2021-06-24 14:44:00|2442|2436|2442.3|2436.3|2442.8|2436.8|2442|2436|4
1624545850000|2021-06-24 14:44:10|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|3
1624545860000|2021-06-24 14:44:20|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1624545870000|2021-06-24 14:44:30|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|6
1624545880000|2021-06-24 14:44:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1624545920000|2021-06-24 14:45:20|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|3
1624545940000|2021-06-24 14:45:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624545950000|2021-06-24 14:45:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624545960000|2021-06-24 14:46:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624546000000|2021-06-24 14:46:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624546010000|2021-06-24 14:46:50|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1624546030000|2021-06-24 14:47:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1624546050000|2021-06-24 14:47:30|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1624546060000|2021-06-24 14:47:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624546070000|2021-06-24 14:47:50|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624546080000|2021-06-24 14:48:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624546090000|2021-06-24 14:48:10|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|5
1624546110000|2021-06-24 14:48:30|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|4
1624546120000|2021-06-24 14:48:40|2441.8|2435.8|2440.8|2434.8|2441.8|2435.8|2440.8|2434.8|5
1624546140000|2021-06-24 14:49:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1624546160000|2021-06-24 14:49:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624546170000|2021-06-24 14:49:30|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1624546180000|2021-06-24 14:49:40|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1624546190000|2021-06-24 14:49:50|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|4
1624546200000|2021-06-24 14:50:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1624546210000|2021-06-24 14:50:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1624546220000|2021-06-24 14:50:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624546230000|2021-06-24 14:50:30|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|2
1624546240000|2021-06-24 14:50:40|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1624546250000|2021-06-24 14:50:50|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1624546260000|2021-06-24 14:51:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1624546270000|2021-06-24 14:51:10|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1624546280000|2021-06-24 14:51:20|2441|2435|2441.5|2435.5|2441.8|2435.8|2441|2435|5
1624546290000|2021-06-24 14:51:30|2440.8|2434.8|2441.5|2435.5|2441.8|2435.8|2440.8|2434.8|7
1624546300000|2021-06-24 14:51:40|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624546350000|2021-06-24 14:52:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624546360000|2021-06-24 14:52:40|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1624546440000|2021-06-24 14:54:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1624546450000|2021-06-24 14:54:10|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|4
1624546460000|2021-06-24 14:54:20|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1624546470000|2021-06-24 14:54:30|2438.3|2432.3|2439.3|2433.3|2439.3|2433.3|2438|2432|7
1624546480000|2021-06-24 14:54:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1624546490000|2021-06-24 14:54:50|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1624546500000|2021-06-24 14:55:00|2440|2434|2440|2434|2440|2434|2439.8|2433.8|3
1624546510000|2021-06-24 14:55:10|2440.3|2434.3|2440|2434|2440.3|2434.3|2439.8|2433.8|4
1624546520000|2021-06-24 14:55:20|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1624546540000|2021-06-24 14:55:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1624546560000|2021-06-24 14:56:00|2440.8|2434.8|2441.8|2435.8|2441.8|2435.8|2440.8|2434.8|7
1624546570000|2021-06-24 14:56:10|2441.3|2435.3|2442|2436|2442.3|2436.3|2441.3|2435.3|5
1624546600000|2021-06-24 14:56:40|2442.3|2436.3|2441.3|2435.3|2442.3|2436.3|2441.3|2435.3|3
1624546620000|2021-06-24 14:57:00|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|5
1624546630000|2021-06-24 14:57:10|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1624546660000|2021-06-24 14:57:40|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1624546750000|2021-06-24 14:59:10|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1624546760000|2021-06-24 14:59:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624546810000|2021-06-24 15:00:10|2443|2437|2443.8|2437.8|2444|2438|2443|2437|3
1624546880000|2021-06-24 15:01:20|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624546890000|2021-06-24 15:01:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|3
1624546920000|2021-06-24 15:02:00|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1624547080000|2021-06-24 15:04:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624547090000|2021-06-24 15:04:50|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624547100000|2021-06-24 15:05:00|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1624547160000|2021-06-24 15:06:00|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1624547220000|2021-06-24 15:07:00|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1624547230000|2021-06-24 15:07:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624547250000|2021-06-24 15:07:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624547260000|2021-06-24 15:07:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624547270000|2021-06-24 15:07:50|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1624547290000|2021-06-24 15:08:10|2444|2438|2444|2438|2444.3|2438.3|2444|2438|3
1624547300000|2021-06-24 15:08:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624547310000|2021-06-24 15:08:30|2444|2438|2444|2438|2444|2438|2444|2438|1
1624547320000|2021-06-24 15:08:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624547330000|2021-06-24 15:08:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624547380000|2021-06-24 15:09:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|3
1624547400000|2021-06-24 15:10:00|2444.5|2438.5|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|3
1624547420000|2021-06-24 15:10:20|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624547430000|2021-06-24 15:10:30|2444|2438|2443.5|2437.5|2444|2438|2443.5|2437.5|3
1624547440000|2021-06-24 15:10:40|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1624547470000|2021-06-24 15:11:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624547510000|2021-06-24 15:11:50|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|2
1624547520000|2021-06-24 15:12:00|2442.3|2436.3|2443.3|2437.3|2443.3|2437.3|2442.3|2436.3|2
1624547580000|2021-06-24 15:13:00|2444|2438|2444.3|2438.3|2444.8|2438.8|2444|2438|8
1624547600000|2021-06-24 15:13:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624547610000|2021-06-24 15:13:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624547640000|2021-06-24 15:14:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624547650000|2021-06-24 15:14:10|2444.3|2438.3|2444|2438|2444.3|2438.3|2443.8|2437.8|4
1624547660000|2021-06-24 15:14:20|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624547670000|2021-06-24 15:14:30|2444|2438|2444|2438|2444|2438|2444|2438|1
1624547680000|2021-06-24 15:14:40|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1624547690000|2021-06-24 15:14:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624547760000|2021-06-24 15:16:00|2444|2438|2443.5|2437.5|2444|2438|2443.5|2437.5|2
1624547790000|2021-06-24 15:16:30|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1624547800000|2021-06-24 15:16:40|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624547820000|2021-06-24 15:17:00|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|2
1624547840000|2021-06-24 15:17:20|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624547850000|2021-06-24 15:17:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624547860000|2021-06-24 15:17:40|2442|2436|2442.5|2436.5|2443|2437|2442|2436|5
1624547870000|2021-06-24 15:17:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624547940000|2021-06-24 15:19:00|2443.3|2437.3|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|3
1624547950000|2021-06-24 15:19:10|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1624547970000|2021-06-24 15:19:30|2443.5|2437.5|2442.5|2436.5|2443.5|2437.5|2442.5|2436.5|3
1624548020000|2021-06-24 15:20:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624548080000|2021-06-24 15:21:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624548100000|2021-06-24 15:21:40|2442|2436|2442.5|2436.5|2442.5|2436.5|2442|2436|3
1624548110000|2021-06-24 15:21:50|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1624548120000|2021-06-24 15:22:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1624548130000|2021-06-24 15:22:10|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|2
1624548140000|2021-06-24 15:22:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624548160000|2021-06-24 15:22:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1624548180000|2021-06-24 15:23:00|2441.8|2435.8|2440.8|2434.8|2441.8|2435.8|2440.8|2434.8|4
1624548190000|2021-06-24 15:23:10|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|2
1624548220000|2021-06-24 15:23:40|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1624548230000|2021-06-24 15:23:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624548250000|2021-06-24 15:24:10|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1624548260000|2021-06-24 15:24:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624548270000|2021-06-24 15:24:30|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1624548290000|2021-06-24 15:24:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1624548300000|2021-06-24 15:25:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624548330000|2021-06-24 15:25:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624548500000|2021-06-24 15:28:20|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1624548550000|2021-06-24 15:29:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1624548600000|2021-06-24 15:30:00|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440|2434|6
1624548610000|2021-06-24 15:30:10|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|4
1624548620000|2021-06-24 15:30:20|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2441.8|2435.8|5
1624548640000|2021-06-24 15:30:40|2442.5|2436.5|2444|2438|2444|2438|2442.5|2436.5|4
1624548650000|2021-06-24 15:30:50|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1624548660000|2021-06-24 15:31:00|2443.8|2437.8|2442.5|2436.5|2444.3|2438.3|2442.5|2436.5|6
1624548670000|2021-06-24 15:31:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|3
1624548680000|2021-06-24 15:31:20|2442.5|2436.5|2443|2437|2443|2437|2442.5|2436.5|3
1624548690000|2021-06-24 15:31:30|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2442.8|2436.8|5
1624548700000|2021-06-24 15:31:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1624548710000|2021-06-24 15:31:50|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624548740000|2021-06-24 15:32:20|2443.8|2437.8|2444.8|2438.8|2445|2439|2443.8|2437.8|6
1624548750000|2021-06-24 15:32:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1624548760000|2021-06-24 15:32:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624548780000|2021-06-24 15:33:00|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1624548790000|2021-06-24 15:33:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1624548800000|2021-06-24 15:33:20|2444.5|2438.5|2444|2438|2444.5|2438.5|2444|2438|2
1624548810000|2021-06-24 15:33:30|2444.3|2438.3|2442.5|2436.5|2444.3|2438.3|2442.3|2436.3|7
1624548820000|2021-06-24 15:33:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|4
1624548830000|2021-06-24 15:33:50|2443|2437|2443|2437|2443.3|2437.3|2443|2437|3
1624548840000|2021-06-24 15:34:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2442.5|2436.5|7
1624548850000|2021-06-24 15:34:10|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|5
1624548860000|2021-06-24 15:34:20|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1624548890000|2021-06-24 15:34:50|2443.3|2437.3|2444|2438|2444|2438|2443.3|2437.3|4
1624548910000|2021-06-24 15:35:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|3
1624548950000|2021-06-24 15:35:50|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624548970000|2021-06-24 15:36:10|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|4
1624548990000|2021-06-24 15:36:30|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1624549000000|2021-06-24 15:36:40|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2443|2437|4
1624549010000|2021-06-24 15:36:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1624549020000|2021-06-24 15:37:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624549030000|2021-06-24 15:37:10|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1624549040000|2021-06-24 15:37:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624549050000|2021-06-24 15:37:30|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1624549060000|2021-06-24 15:37:40|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1624549090000|2021-06-24 15:38:10|2443|2437|2443|2437|2443|2437|2442.8|2436.8|3
1624549100000|2021-06-24 15:38:20|2442.8|2436.8|2442.8|2436.8|2443|2437|2442.8|2436.8|3
1624549110000|2021-06-24 15:38:30|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1624549120000|2021-06-24 15:38:40|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1624549160000|2021-06-24 15:39:20|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1624549180000|2021-06-24 15:39:40|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|3
1624549220000|2021-06-24 15:40:20|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1624549230000|2021-06-24 15:40:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624549240000|2021-06-24 15:40:40|2443|2437|2442.3|2436.3|2443|2437|2442.3|2436.3|2
1624549280000|2021-06-24 15:41:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624549300000|2021-06-24 15:41:40|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1624549400000|2021-06-24 15:43:20|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|2
1624549430000|2021-06-24 15:43:50|2442.3|2436.3|2443|2437|2443|2437|2442.3|2436.3|2
1624549440000|2021-06-24 15:44:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624549460000|2021-06-24 15:44:20|2443|2437|2443|2437|2443|2437|2442.8|2436.8|3
1624549470000|2021-06-24 15:44:30|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1624549480000|2021-06-24 15:44:40|2442.3|2436.3|2442|2436|2442.3|2436.3|2441.5|2435.5|6
1624549490000|2021-06-24 15:44:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624549500000|2021-06-24 15:45:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441|2435|4
1624549510000|2021-06-24 15:45:10|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441|2435|10
1624549520000|2021-06-24 15:45:20|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|5
1624549530000|2021-06-24 15:45:30|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441|2435|6
1624549540000|2021-06-24 15:45:40|2441|2435|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|6
1624549550000|2021-06-24 15:45:50|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1624549570000|2021-06-24 15:46:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1624549590000|2021-06-24 15:46:30|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1624549600000|2021-06-24 15:46:40|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1624549610000|2021-06-24 15:46:50|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1624549630000|2021-06-24 15:47:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624549640000|2021-06-24 15:47:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624549650000|2021-06-24 15:47:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1624549660000|2021-06-24 15:47:40|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1624549670000|2021-06-24 15:47:50|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1624549680000|2021-06-24 15:48:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1624549690000|2021-06-24 15:48:10|2440.5|2434.5|2440.3|2434.3|2440.8|2434.8|2440|2434|6
1624549700000|2021-06-24 15:48:20|2440|2434|2440|2434|2440.3|2434.3|2440|2434|3
1624549710000|2021-06-24 15:48:30|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1624549730000|2021-06-24 15:48:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1624549740000|2021-06-24 15:49:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1624549750000|2021-06-24 15:49:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1624549760000|2021-06-24 15:49:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1624549780000|2021-06-24 15:49:40|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1624549790000|2021-06-24 15:49:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1624549800000|2021-06-24 15:50:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1624549810000|2021-06-24 15:50:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1624549850000|2021-06-24 15:50:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1624549860000|2021-06-24 15:51:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624549890000|2021-06-24 15:51:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624549920000|2021-06-24 15:52:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624550000000|2021-06-24 15:53:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624550040000|2021-06-24 15:54:00|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1624550050000|2021-06-24 15:54:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|3
1624550100000|2021-06-24 15:55:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624550120000|2021-06-24 15:55:20|2442.5|2436.5|2442.8|2436.8|2443.3|2437.3|2442.5|2436.5|4
1624550130000|2021-06-24 15:55:30|2443|2437|2442.8|2436.8|2443.3|2437.3|2442.8|2436.8|3
1624550140000|2021-06-24 15:55:40|2443|2437|2443|2437|2443|2437|2442.8|2436.8|3
1624550150000|2021-06-24 15:55:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624550190000|2021-06-24 15:56:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1624550230000|2021-06-24 15:57:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624550300000|2021-06-24 15:58:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624550310000|2021-06-24 15:58:30|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1624550350000|2021-06-24 15:59:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624550370000|2021-06-24 15:59:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624550390000|2021-06-24 15:59:50|2443|2437|2443.8|2437.8|2444|2438|2443|2437|3
1624550400000|2021-06-24 16:00:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1624550470000|2021-06-24 16:01:10|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1624550510000|2021-06-24 16:01:50|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624550540000|2021-06-24 16:02:20|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624550550000|2021-06-24 16:02:30|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1624550670000|2021-06-24 16:04:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624550730000|2021-06-24 16:05:30|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624550740000|2021-06-24 16:05:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1624550770000|2021-06-24 16:06:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624550780000|2021-06-24 16:06:20|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|3
1624550790000|2021-06-24 16:06:30|2442|2436|2442|2436|2442|2436|2442|2436|1
1624550930000|2021-06-24 16:08:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624550940000|2021-06-24 16:09:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624550970000|2021-06-24 16:09:30|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1624551070000|2021-06-24 16:11:10|2443.5|2437.5|2443|2437|2443.5|2437.5|2443|2437|3
1624551080000|2021-06-24 16:11:20|2443.5|2437.5|2442.5|2436.5|2443.5|2437.5|2442.5|2436.5|5
1624551090000|2021-06-24 16:11:30|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1624551100000|2021-06-24 16:11:40|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1624551150000|2021-06-24 16:12:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624551170000|2021-06-24 16:12:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1624551260000|2021-06-24 16:14:20|2443.3|2437.3|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|2
1624551270000|2021-06-24 16:14:30|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|4
1624551280000|2021-06-24 16:14:40|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1624551320000|2021-06-24 16:15:20|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1624551330000|2021-06-24 16:15:30|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624551340000|2021-06-24 16:15:40|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624551410000|2021-06-24 16:16:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1624551440000|2021-06-24 16:17:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624551460000|2021-06-24 16:17:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624551530000|2021-06-24 16:18:50|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|3
1624551600000|2021-06-24 16:20:00|2443|2437|2443|2437|2443|2437|2443|2437|1
1624551610000|2021-06-24 16:20:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624551620000|2021-06-24 16:20:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624551640000|2021-06-24 16:20:40|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624551670000|2021-06-24 16:21:10|2443|2437|2443|2437|2443|2437|2443|2437|1
1624551680000|2021-06-24 16:21:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624551690000|2021-06-24 16:21:30|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1624551710000|2021-06-24 16:21:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1624551720000|2021-06-24 16:22:00|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|4
1624551730000|2021-06-24 16:22:10|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2442.8|2436.8|2
1624551750000|2021-06-24 16:22:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624551760000|2021-06-24 16:22:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1624551780000|2021-06-24 16:23:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624551820000|2021-06-24 16:23:40|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1624551860000|2021-06-24 16:24:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624552000000|2021-06-24 16:26:40|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1624552010000|2021-06-24 16:26:50|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1624552020000|2021-06-24 16:27:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624552040000|2021-06-24 16:27:20|2443|2437|2443|2437|2443|2437|2443|2437|1
1624552080000|2021-06-24 16:28:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1624552200000|2021-06-24 16:30:00|2443|2437|2443|2437|2443|2437|2443|2437|1
1624552310000|2021-06-24 16:31:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624552390000|2021-06-24 16:33:10|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1624552460000|2021-06-24 16:34:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624552510000|2021-06-24 16:35:10|2444|2438|2444|2438|2444|2438|2444|2438|1
1624552570000|2021-06-24 16:36:10|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1624552620000|2021-06-24 16:37:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624553240000|2021-06-24 16:47:20|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1624553340000|2021-06-24 16:49:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624553450000|2021-06-24 16:50:50|2444|2438|2444|2438|2444|2438|2444|2438|1
1624553480000|2021-06-24 16:51:20|2444.3|2438.3|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|2
1624553570000|2021-06-24 16:52:50|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1624553580000|2021-06-24 16:53:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624553590000|2021-06-24 16:53:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624553700000|2021-06-24 16:55:00|2444|2438|2443.4|2437.4|2444|2438|2443.4|2437.4|3
1624553810000|2021-06-24 16:56:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1624553930000|2021-06-24 16:58:50|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1624579320000|2021-06-25 00:02:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1624579540000|2021-06-25 00:05:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1624579650000|2021-06-25 00:07:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624579660000|2021-06-25 00:07:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1624579670000|2021-06-25 00:07:50|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1624579680000|2021-06-25 00:08:00|2444.5|2438.5|2444.9|2438.9|2445|2439|2444.5|2438.5|3
1624579690000|2021-06-25 00:08:10|2445.1|2439.1|2445|2439|2445.8|2439.8|2445|2439|6
1624579820000|2021-06-25 00:10:20|2444.8|2438.8|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|2
1624579860000|2021-06-25 00:11:00|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1624579900000|2021-06-25 00:11:40|2444.5|2438.5|2443.3|2437.3|2444.5|2438.5|2443.3|2437.3|3
1624580190000|2021-06-25 00:16:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624580250000|2021-06-25 00:17:30|2444|2438|2444|2438|2444|2438|2444|2438|1
1624580260000|2021-06-25 00:17:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1624580290000|2021-06-25 00:18:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624581620000|2021-06-25 00:40:20|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1624581750000|2021-06-25 00:42:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1624581760000|2021-06-25 00:42:40|2444.1|2438.1|2443.8|2437.8|2444.1|2438.1|2443.8|2437.8|2
1624581930000|2021-06-25 00:45:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1624581940000|2021-06-25 00:45:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1624581950000|2021-06-25 00:45:50|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624581960000|2021-06-25 00:46:00|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1624582470000|2021-06-25 00:54:30|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1624582500000|2021-06-25 00:55:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624582540000|2021-06-25 00:55:40|2444.1|2438.1|2443.4|2437.4|2444.1|2438.1|2443.4|2437.4|2
1624582600000|2021-06-25 00:56:40|2443.6|2437.6|2444.1|2438.1|2444.1|2438.1|2443.6|2437.6|3
1624582650000|2021-06-25 00:57:30|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1624582800000|2021-06-25 01:00:00|2445|2439|2445.3|2439.3|2445.5|2439.5|2444.9|2438.9|10
1624582810000|2021-06-25 01:00:10|2445.4|2439.4|2445.5|2439.5|2445.5|2439.5|2445.4|2439.4|2
1624582820000|2021-06-25 01:00:20|2446.3|2440.3|2446.4|2440.4|2446.4|2440.4|2446|2440|6
1624582830000|2021-06-25 01:00:30|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.8|2439.8|4
1624582840000|2021-06-25 01:00:40|2446.1|2440.1|2446.3|2440.3|2446.8|2440.8|2446.1|2440.1|6
1624582860000|2021-06-25 01:01:00|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|3
1624582870000|2021-06-25 01:01:10|2446.9|2440.9|2447|2441|2447|2441|2446.9|2440.9|2
1624582880000|2021-06-25 01:01:20|2446.9|2440.9|2446|2440|2446.9|2440.9|2446|2440|4
1624582890000|2021-06-25 01:01:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1624582900000|2021-06-25 01:01:40|2446|2440|2445.8|2439.8|2446.1|2440.1|2445.3|2439.3|7
1624582910000|2021-06-25 01:01:50|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|3
1624582920000|2021-06-25 01:02:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1624582930000|2021-06-25 01:02:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|7
1624582940000|2021-06-25 01:02:20|2445.5|2439.5|2445.4|2439.4|2445.5|2439.5|2445.4|2439.4|2
1624582950000|2021-06-25 01:02:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1624582960000|2021-06-25 01:02:40|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1624582970000|2021-06-25 01:02:50|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|5
1624582980000|2021-06-25 01:03:00|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|4
1624582990000|2021-06-25 01:03:10|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1624583000000|2021-06-25 01:03:20|2445.4|2439.4|2445.4|2439.4|2445.8|2439.8|2445.4|2439.4|7
1624583010000|2021-06-25 01:03:30|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|3
1624583020000|2021-06-25 01:03:40|2444.9|2438.9|2445.3|2439.3|2445.3|2439.3|2444.9|2438.9|2
1624583030000|2021-06-25 01:03:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1624583040000|2021-06-25 01:04:00|2444.9|2438.9|2443.8|2437.8|2444.9|2438.9|2443.8|2437.8|9
1624583050000|2021-06-25 01:04:10|2443.6|2437.6|2443.8|2437.8|2443.9|2437.9|2443.6|2437.6|5
1624583060000|2021-06-25 01:04:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1624583070000|2021-06-25 01:04:30|2443.8|2437.8|2443.4|2437.4|2443.8|2437.8|2443.4|2437.4|4
1624583080000|2021-06-25 01:04:40|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1624583090000|2021-06-25 01:04:50|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444|2438|6
1624583100000|2021-06-25 01:05:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1624583110000|2021-06-25 01:05:10|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1624583120000|2021-06-25 01:05:20|2445.1|2439.1|2445|2439|2445.3|2439.3|2445|2439|4
1624583130000|2021-06-25 01:05:30|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1624583140000|2021-06-25 01:05:40|2444.6|2438.6|2444.9|2438.9|2445|2439|2444.6|2438.6|4
1624583150000|2021-06-25 01:05:50|2444.6|2438.6|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|3
1624583180000|2021-06-25 01:06:20|2444.4|2438.4|2443.4|2437.4|2444.4|2438.4|2443.4|2437.4|4
1624583190000|2021-06-25 01:06:30|2444.3|2438.3|2444.4|2438.4|2444.4|2438.4|2443.1|2437.1|9
1624583200000|2021-06-25 01:06:40|2445|2439|2444.6|2438.6|2445|2439|2444.6|2438.6|3
1624583210000|2021-06-25 01:06:50|2444.5|2438.5|2443.4|2437.4|2444.5|2438.5|2443.4|2437.4|4
1624583220000|2021-06-25 01:07:00|2443.5|2437.5|2444.1|2438.1|2444.5|2438.5|2443.4|2437.4|12
1624583230000|2021-06-25 01:07:10|2444.9|2438.9|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|3
1624583240000|2021-06-25 01:07:20|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1624583250000|2021-06-25 01:07:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2444.9|2438.9|3
1624583260000|2021-06-25 01:07:40|2445.1|2439.1|2445.3|2439.3|2445.3|2439.3|2445.1|2439.1|2
1624583270000|2021-06-25 01:07:50|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1624583310000|2021-06-25 01:08:30|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1624583360000|2021-06-25 01:09:20|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1624583370000|2021-06-25 01:09:30|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1624583380000|2021-06-25 01:09:40|2445|2439|2444|2438|2445|2439|2443.9|2437.9|10
1624583390000|2021-06-25 01:09:50|2444.1|2438.1|2444.3|2438.3|2444.6|2438.6|2443.9|2437.9|10
1624583400000|2021-06-25 01:10:00|2444.5|2438.5|2444.5|2438.5|2444.6|2438.6|2444.5|2438.5|3
1624583410000|2021-06-25 01:10:10|2444.4|2438.4|2443.9|2437.9|2444.5|2438.5|2443.6|2437.6|9
1624583420000|2021-06-25 01:10:20|2444.1|2438.1|2444.3|2438.3|2444.4|2438.4|2443.6|2437.6|14
1624583430000|2021-06-25 01:10:30|2444|2438|2444.5|2438.5|2444.6|2438.6|2443.8|2437.8|12
1624583440000|2021-06-25 01:10:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1624583450000|2021-06-25 01:10:50|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2443.6|2437.6|10
1624583460000|2021-06-25 01:11:00|2444.5|2438.5|2443.9|2437.9|2444.5|2438.5|2443.6|2437.6|4
1624583470000|2021-06-25 01:11:10|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2443.9|2437.9|5
1624583480000|2021-06-25 01:11:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624583490000|2021-06-25 01:11:30|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1624583500000|2021-06-25 01:11:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1624583520000|2021-06-25 01:12:00|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2444.9|2438.9|3
1624583530000|2021-06-25 01:12:10|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1624583580000|2021-06-25 01:13:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624583620000|2021-06-25 01:13:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1624583630000|2021-06-25 01:13:50|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1624583650000|2021-06-25 01:14:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1624583660000|2021-06-25 01:14:20|2446|2440|2446.6|2440.6|2446.6|2440.6|2446|2440|4
1624583690000|2021-06-25 01:14:50|2447|2441|2446.6|2440.6|2447|2441|2446.6|2440.6|2
1624583700000|2021-06-25 01:15:00|2446.5|2440.5|2446.6|2440.6|2446.6|2440.6|2446.3|2440.3|3
1624583710000|2021-06-25 01:15:10|2446.5|2440.5|2446.6|2440.6|2446.6|2440.6|2446.5|2440.5|2
1624583740000|2021-06-25 01:15:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1624583750000|2021-06-25 01:15:50|2446.6|2440.6|2446.3|2440.3|2446.6|2440.6|2446.3|2440.3|3
1624583760000|2021-06-25 01:16:00|2446|2440|2446.1|2440.1|2446.1|2440.1|2445.8|2439.8|7
1624583780000|2021-06-25 01:16:20|2446.4|2440.4|2446.3|2440.3|2446.4|2440.4|2446.3|2440.3|2
1624583790000|2021-06-25 01:16:30|2446.4|2440.4|2446.3|2440.3|2446.6|2440.6|2446.3|2440.3|3
1624583800000|2021-06-25 01:16:40|2446.4|2440.4|2446.3|2440.3|2446.4|2440.4|2446.3|2440.3|2
1624583810000|2021-06-25 01:16:50|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1624583820000|2021-06-25 01:17:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1624583830000|2021-06-25 01:17:10|2446|2440|2446|2440|2446|2440|2446|2440|1
1624583840000|2021-06-25 01:17:20|2445.9|2439.9|2446|2440|2446|2440|2445.9|2439.9|2
1624583850000|2021-06-25 01:17:30|2446.3|2440.3|2446.6|2440.6|2446.6|2440.6|2446.3|2440.3|2
1624583890000|2021-06-25 01:18:10|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1624583910000|2021-06-25 01:18:30|2446|2440|2445.8|2439.8|2446|2440|2445.5|2439.5|4
1624583920000|2021-06-25 01:18:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|3
1624583930000|2021-06-25 01:18:50|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|3
1624583990000|2021-06-25 01:19:50|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|6
1624584000000|2021-06-25 01:20:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1624584010000|2021-06-25 01:20:10|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|3
1624584020000|2021-06-25 01:20:20|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|4
1624584030000|2021-06-25 01:20:30|2445.5|2439.5|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|4
1624584040000|2021-06-25 01:20:40|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1624584070000|2021-06-25 01:21:10|2445.5|2439.5|2446.1|2440.1|2446.1|2440.1|2445.3|2439.3|6
1624584080000|2021-06-25 01:21:20|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.3|2440.3|5
1624584090000|2021-06-25 01:21:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1624584110000|2021-06-25 01:21:50|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.6|2440.6|3
1624584130000|2021-06-25 01:22:10|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1624584140000|2021-06-25 01:22:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1624584150000|2021-06-25 01:22:30|2446.9|2440.9|2447|2441|2447|2441|2446.9|2440.9|2
1624584160000|2021-06-25 01:22:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1624584190000|2021-06-25 01:23:10|2446.3|2440.3|2446.4|2440.4|2446.4|2440.4|2446.3|2440.3|4
1624584200000|2021-06-25 01:23:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1624584210000|2021-06-25 01:23:30|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1624584220000|2021-06-25 01:23:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1624584250000|2021-06-25 01:24:10|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1624584260000|2021-06-25 01:24:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1624584290000|2021-06-25 01:24:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1624584310000|2021-06-25 01:25:10|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1624584320000|2021-06-25 01:25:20|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1624584350000|2021-06-25 01:25:50|2446.8|2440.8|2446.8|2440.8|2447|2441|2446.8|2440.8|3
1624584360000|2021-06-25 01:26:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1624584370000|2021-06-25 01:26:10|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1624584380000|2021-06-25 01:26:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1624584420000|2021-06-25 01:27:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1624584440000|2021-06-25 01:27:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1624584470000|2021-06-25 01:27:50|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1624584490000|2021-06-25 01:28:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1624584550000|2021-06-25 01:29:10|2447|2441|2447|2441|2447|2441|2447|2441|1
1624584590000|2021-06-25 01:29:50|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1624584600000|2021-06-25 01:30:00|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|4
1624584610000|2021-06-25 01:30:10|2446.4|2440.4|2446.3|2440.3|2446.4|2440.4|2446.3|2440.3|2
1624584630000|2021-06-25 01:30:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1624584680000|2021-06-25 01:31:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446|2440|3
1624584700000|2021-06-25 01:31:40|2446|2440|2446|2440|2446|2440|2446|2440|1
1624584710000|2021-06-25 01:31:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1624584720000|2021-06-25 01:32:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1624584730000|2021-06-25 01:32:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1624584740000|2021-06-25 01:32:20|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1624584820000|2021-06-25 01:33:40|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1624584860000|2021-06-25 01:34:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1624584870000|2021-06-25 01:34:30|2445.5|2439.5|2445.3|2439.3|2445.8|2439.8|2444.8|2438.8|5
1624584890000|2021-06-25 01:34:50|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1624584900000|2021-06-25 01:35:00|2445.3|2439.3|2444.9|2438.9|2445.3|2439.3|2444.8|2438.8|4
1624584920000|2021-06-25 01:35:20|2444.8|2438.8|2444.6|2438.6|2444.8|2438.8|2444.6|2438.6|2
1624584930000|2021-06-25 01:35:30|2444.5|2438.5|2444.6|2438.6|2444.6|2438.6|2443.9|2437.9|4
1624584980000|2021-06-25 01:36:20|2444.5|2438.5|2444.6|2438.6|2444.6|2438.6|2444.5|2438.5|2
1624584990000|2021-06-25 01:36:30|2444.9|2438.9|2444.9|2438.9|2445.3|2439.3|2444.9|2438.9|3
1624585010000|2021-06-25 01:36:50|2444.8|2438.8|2444.4|2438.4|2444.8|2438.8|2444.4|2438.4|3
1624585020000|2021-06-25 01:37:00|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1624585030000|2021-06-25 01:37:10|2445|2439|2444.9|2438.9|2445|2439|2444.9|2438.9|2
1624585040000|2021-06-25 01:37:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1624585050000|2021-06-25 01:37:30|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2443.8|2437.8|4
1624585060000|2021-06-25 01:37:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|4
1624585070000|2021-06-25 01:37:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1624585080000|2021-06-25 01:38:00|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|4
1624585090000|2021-06-25 01:38:10|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|4
1624585100000|2021-06-25 01:38:20|2444.6|2438.6|2444.8|2438.8|2444.8|2438.8|2444.6|2438.6|2
1624585110000|2021-06-25 01:38:30|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1624585120000|2021-06-25 01:38:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1624585130000|2021-06-25 01:38:50|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1624585140000|2021-06-25 01:39:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1624585150000|2021-06-25 01:39:10|2443.4|2437.4|2444.4|2438.4|2444.4|2438.4|2443.3|2437.3|10
1624585180000|2021-06-25 01:39:40|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.6|2437.6|3
1624585190000|2021-06-25 01:39:50|2443.5|2437.5|2444.4|2438.4|2444.4|2438.4|2443.5|2437.5|4
1624585200000|2021-06-25 01:40:00|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|3
1624585220000|2021-06-25 01:40:20|2444.4|2438.4|2444.8|2438.8|2445|2439|2444.4|2438.4|4
1624585230000|2021-06-25 01:40:30|2445|2439|2444.9|2438.9|2445|2439|2444.9|2438.9|4
1624585240000|2021-06-25 01:40:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624585250000|2021-06-25 01:40:50|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1624585300000|2021-06-25 01:41:40|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1624585350000|2021-06-25 01:42:30|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|4
1624585370000|2021-06-25 01:42:50|2445.1|2439.1|2445.3|2439.3|2445.3|2439.3|2445.1|2439.1|2
1624585380000|2021-06-25 01:43:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1624585390000|2021-06-25 01:43:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1624585430000|2021-06-25 01:43:50|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1624585490000|2021-06-25 01:44:50|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1624585500000|2021-06-25 01:45:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1624585550000|2021-06-25 01:45:50|2445|2439|2444.9|2438.9|2445.3|2439.3|2444.9|2438.9|4
1624585560000|2021-06-25 01:46:00|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1624585660000|2021-06-25 01:47:40|2445|2439|2445.3|2439.3|2445.3|2439.3|2444.9|2438.9|6
1624585670000|2021-06-25 01:47:50|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1624585680000|2021-06-25 01:48:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1624585690000|2021-06-25 01:48:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1624585710000|2021-06-25 01:48:30|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1624585720000|2021-06-25 01:48:40|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1624585770000|2021-06-25 01:49:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1624585780000|2021-06-25 01:49:40|2446.3|2440.3|2446.3|2440.3|2446.4|2440.4|2446.3|2440.3|3
1624585790000|2021-06-25 01:49:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.3|2440.3|3
1624585800000|2021-06-25 01:50:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1624585840000|2021-06-25 01:50:40|2446.4|2440.4|2446.3|2440.3|2446.4|2440.4|2446.3|2440.3|2
1624585860000|2021-06-25 01:51:00|2446.4|2440.4|2446.3|2440.3|2446.4|2440.4|2446.3|2440.3|2
1624585880000|2021-06-25 01:51:20|2446.4|2440.4|2446.3|2440.3|2446.4|2440.4|2446.3|2440.3|2
1624585890000|2021-06-25 01:51:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1624585900000|2021-06-25 01:51:40|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1624585910000|2021-06-25 01:51:50|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1624585920000|2021-06-25 01:52:00|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1624585930000|2021-06-25 01:52:10|2446.6|2440.6|2446.3|2440.3|2446.6|2440.6|2446.3|2440.3|3
1624585980000|2021-06-25 01:53:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1624585990000|2021-06-25 01:53:10|2446.3|2440.3|2446.4|2440.4|2446.4|2440.4|2446.3|2440.3|2
1624586000000|2021-06-25 01:53:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1624586010000|2021-06-25 01:53:30|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2446.4|2440.4|2
1624586020000|2021-06-25 01:53:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1624586030000|2021-06-25 01:53:50|2447.1|2441.1|2446.5|2440.5|2447.1|2441.1|2446.5|2440.5|3
1624586040000|2021-06-25 01:54:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1624586050000|2021-06-25 01:54:10|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1624586060000|2021-06-25 01:54:20|2447.3|2441.3|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|5
1624586070000|2021-06-25 01:54:30|2446.9|2440.9|2447|2441|2447|2441|2446.9|2440.9|2
1624586080000|2021-06-25 01:54:40|2446.6|2440.6|2447|2441|2447|2441|2446.6|2440.6|4
1624586140000|2021-06-25 01:55:40|2446.9|2440.9|2447|2441|2447|2441|2446.9|2440.9|2
1624586150000|2021-06-25 01:55:50|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|4
1624586170000|2021-06-25 01:56:10|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1624586180000|2021-06-25 01:56:20|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|4
1624586190000|2021-06-25 01:56:30|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1624586210000|2021-06-25 01:56:50|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1624586260000|2021-06-25 01:57:40|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|2
1624586270000|2021-06-25 01:57:50|2445.4|2439.4|2445.1|2439.1|2445.8|2439.8|2445.1|2439.1|4
1624586280000|2021-06-25 01:58:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1624586290000|2021-06-25 01:58:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|3
1624586300000|2021-06-25 01:58:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1624586310000|2021-06-25 01:58:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|3
1624586320000|2021-06-25 01:58:40|2444.5|2438.5|2444.6|2438.6|2444.8|2438.8|2444.5|2438.5|3
1624586370000|2021-06-25 01:59:30|2444.8|2438.8|2445.1|2439.1|2445.1|2439.1|2444.8|2438.8|2
1624586380000|2021-06-25 01:59:40|2444.9|2438.9|2445|2439|2445|2439|2444.9|2438.9|2
1624586400000|2021-06-25 02:00:00|2444.9|2438.9|2445.8|2439.8|2445.8|2439.8|2444.9|2438.9|6
1624586410000|2021-06-25 02:00:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1624586420000|2021-06-25 02:00:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1624586440000|2021-06-25 02:00:40|2445.1|2439.1|2444.5|2438.5|2445.1|2439.1|2444.5|2438.5|4
1624586450000|2021-06-25 02:00:50|2444.3|2438.3|2444.5|2438.5|2444.9|2438.9|2444.3|2438.3|5
1624586460000|2021-06-25 02:01:00|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2443.8|2437.8|4
1624586470000|2021-06-25 02:01:10|2444.4|2438.4|2443.6|2437.6|2444.5|2438.5|2443.6|2437.6|10
1624586480000|2021-06-25 02:01:20|2443.5|2437.5|2443.6|2437.6|2444.4|2438.4|2443.5|2437.5|6
1624586490000|2021-06-25 02:01:30|2443.5|2437.5|2443.6|2437.6|2443.9|2437.9|2443.5|2437.5|3
1624586510000|2021-06-25 02:01:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1624586520000|2021-06-25 02:02:00|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|3
1624586530000|2021-06-25 02:02:10|2444.6|2438.6|2444.8|2438.8|2444.8|2438.8|2444.6|2438.6|2
1624586540000|2021-06-25 02:02:20|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|3
1624586550000|2021-06-25 02:02:30|2444.6|2438.6|2444.6|2438.6|2444.8|2438.8|2444.5|2438.5|5
1624586560000|2021-06-25 02:02:40|2444.9|2438.9|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|3
1624586590000|2021-06-25 02:03:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1624586610000|2021-06-25 02:03:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1624586630000|2021-06-25 02:03:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1624586640000|2021-06-25 02:04:00|2443.8|2437.8|2443.1|2437.1|2444|2438|2443.1|2437.1|6
1624586650000|2021-06-25 02:04:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|3
1624586670000|2021-06-25 02:04:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624586680000|2021-06-25 02:04:40|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|6
1624586690000|2021-06-25 02:04:50|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1624586700000|2021-06-25 02:05:00|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|9
1624586710000|2021-06-25 02:05:10|2442.8|2436.8|2442.9|2436.9|2442.9|2436.9|2442.8|2436.8|2
1624586720000|2021-06-25 02:05:20|2443|2437|2443.1|2437.1|2443.4|2437.4|2443|2437|5
1624586730000|2021-06-25 02:05:30|2443.4|2437.4|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|5
1624586760000|2021-06-25 02:06:00|2442.9|2436.9|2442.8|2436.8|2442.9|2436.9|2442.6|2436.6|4
1624586770000|2021-06-25 02:06:10|2442.6|2436.6|2443|2437|2443.4|2437.4|2442.6|2436.6|14
1624586780000|2021-06-25 02:06:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443|2437|7
1624586790000|2021-06-25 02:06:30|2443.4|2437.4|2443.6|2437.6|2443.9|2437.9|2443.3|2437.3|18
1624586800000|2021-06-25 02:06:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1624586810000|2021-06-25 02:06:50|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1624586850000|2021-06-25 02:07:30|2443.8|2437.8|2443.6|2437.6|2443.9|2437.9|2443.5|2437.5|6
1624586860000|2021-06-25 02:07:40|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|20
1624586870000|2021-06-25 02:07:50|2443.8|2437.8|2443.8|2437.8|2443.9|2437.9|2443.6|2437.6|12
1624586880000|2021-06-25 02:08:00|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.5|2437.5|12
1624586890000|2021-06-25 02:08:10|2443.6|2437.6|2443.8|2437.8|2443.9|2437.9|2443.5|2437.5|25
1624586900000|2021-06-25 02:08:20|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|12
1624586910000|2021-06-25 02:08:30|2443.9|2437.9|2443.8|2437.8|2443.9|2437.9|2443.5|2437.5|25
1624586920000|2021-06-25 02:08:40|2444|2438|2444.4|2438.4|2444.4|2438.4|2444|2438|5
1624586930000|2021-06-25 02:08:50|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1624586940000|2021-06-25 02:09:00|2443.5|2437.5|2443|2437|2443.9|2437.9|2443|2437|8
1624586950000|2021-06-25 02:09:10|2443.4|2437.4|2443.3|2437.3|2443.4|2437.4|2442.8|2436.8|8
1624586960000|2021-06-25 02:09:20|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443|2437|22
1624586970000|2021-06-25 02:09:30|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2442.4|2436.4|5
1624586980000|2021-06-25 02:09:40|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1624586990000|2021-06-25 02:09:50|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1624587010000|2021-06-25 02:10:10|2442.8|2436.8|2442.6|2436.6|2442.8|2436.8|2442.6|2436.6|2
1624587020000|2021-06-25 02:10:20|2442|2436|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|5
1624587030000|2021-06-25 02:10:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442|2436|5
1624587040000|2021-06-25 02:10:40|2441.9|2435.9|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|4
1624587050000|2021-06-25 02:10:50|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|3
1624587060000|2021-06-25 02:11:00|2442.9|2436.9|2442.8|2436.8|2442.9|2436.9|2442.8|2436.8|2
1624587100000|2021-06-25 02:11:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1624587110000|2021-06-25 02:11:50|2442.5|2436.5|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|4
1624587130000|2021-06-25 02:12:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1624587160000|2021-06-25 02:12:40|2442.1|2436.1|2442|2436|2442.1|2436.1|2442|2436|2
1624587170000|2021-06-25 02:12:50|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1624587180000|2021-06-25 02:13:00|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|3
1624587190000|2021-06-25 02:13:10|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1624587200000|2021-06-25 02:13:20|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1624587220000|2021-06-25 02:13:40|2442|2436|2442.4|2436.4|2442.4|2436.4|2442|2436|3
1624587260000|2021-06-25 02:14:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1624587270000|2021-06-25 02:14:30|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|2
1624587280000|2021-06-25 02:14:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624587290000|2021-06-25 02:14:50|2442.6|2436.6|2442.3|2436.3|2442.6|2436.6|2442.1|2436.1|6
1624587430000|2021-06-25 02:17:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1624587460000|2021-06-25 02:17:40|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|2
1624587490000|2021-06-25 02:18:10|2441.3|2435.3|2441.1|2435.1|2441.3|2435.3|2441.1|2435.1|2
1624587510000|2021-06-25 02:18:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1624587520000|2021-06-25 02:18:40|2440.5|2434.5|2440.4|2434.4|2440.5|2434.5|2440.4|2434.4|2
1624587540000|2021-06-25 02:19:00|2440.5|2434.5|2440.6|2434.6|2440.6|2434.6|2440.5|2434.5|2
1624587550000|2021-06-25 02:19:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624587570000|2021-06-25 02:19:30|2440.5|2434.5|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|3
1624587580000|2021-06-25 02:19:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1624587590000|2021-06-25 02:19:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1624587640000|2021-06-25 02:20:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1624587660000|2021-06-25 02:21:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1624587690000|2021-06-25 02:21:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1624587740000|2021-06-25 02:22:20|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1624587750000|2021-06-25 02:22:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1624587780000|2021-06-25 02:23:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1624587800000|2021-06-25 02:23:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1624587840000|2021-06-25 02:24:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1624587940000|2021-06-25 02:25:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1624588080000|2021-06-25 02:28:00|2440|2434|2440.9|2434.9|2440.9|2434.9|2440|2434|2
1624588140000|2021-06-25 02:29:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1624588190000|2021-06-25 02:29:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1624588200000|2021-06-25 02:30:00|2441.1|2435.1|2441.3|2435.3|2441.3|2435.3|2441.1|2435.1|2
1624588210000|2021-06-25 02:30:10|2441.6|2435.6|2441.3|2435.3|2441.6|2435.6|2441.3|2435.3|3
1624588220000|2021-06-25 02:30:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.3|2435.3|3
1624588230000|2021-06-25 02:30:30|2441.9|2435.9|2442.3|2436.3|2442.3|2436.3|2441.5|2435.5|5
1624588240000|2021-06-25 02:30:40|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|3
1624588260000|2021-06-25 02:31:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1624588290000|2021-06-25 02:31:30|2441.6|2435.6|2441.5|2435.5|2441.6|2435.6|2441.5|2435.5|2
1624588300000|2021-06-25 02:31:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1624588310000|2021-06-25 02:31:50|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1624588320000|2021-06-25 02:32:00|2440.9|2434.9|2440.8|2434.8|2440.9|2434.9|2440.8|2434.8|2
1624588380000|2021-06-25 02:33:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1624588440000|2021-06-25 02:34:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1624588450000|2021-06-25 02:34:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1624588480000|2021-06-25 02:34:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1624588510000|2021-06-25 02:35:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1624588520000|2021-06-25 02:35:20|2442.1|2436.1|2442.3|2436.3|2442.3|2436.3|2442.1|2436.1|2
1624588530000|2021-06-25 02:35:30|2442.5|2436.5|2442.6|2436.6|2442.6|2436.6|2442.5|2436.5|2
1624588560000|2021-06-25 02:36:00|2442.5|2436.5|2441.9|2435.9|2442.5|2436.5|2441.9|2435.9|3
1624588570000|2021-06-25 02:36:10|2442|2436|2442.4|2436.4|2442.4|2436.4|2442|2436|4
1624588580000|2021-06-25 02:36:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1624588630000|2021-06-25 02:37:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1624588640000|2021-06-25 02:37:20|2443.3|2437.3|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|4
1624588650000|2021-06-25 02:37:30|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1624588660000|2021-06-25 02:37:40|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1624588670000|2021-06-25 02:37:50|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1624588680000|2021-06-25 02:38:00|2443.4|2437.4|2443.6|2437.6|2443.9|2437.9|2443.4|2437.4|5
1624588720000|2021-06-25 02:38:40|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|3
1624588730000|2021-06-25 02:38:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1624588740000|2021-06-25 02:39:00|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2442.3|2436.3|2
1624588750000|2021-06-25 02:39:10|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1624588780000|2021-06-25 02:39:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624588800000|2021-06-25 02:40:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1624588820000|2021-06-25 02:40:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1624588860000|2021-06-25 02:41:00|2442.4|2436.4|2442.3|2436.3|2442.4|2436.4|2442.1|2436.1|4
1624588870000|2021-06-25 02:41:10|2442|2436|2442|2436|2442|2436|2442|2436|1
1624588880000|2021-06-25 02:41:20|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1624588930000|2021-06-25 02:42:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624588970000|2021-06-25 02:42:50|2441.6|2435.6|2441.8|2435.8|2441.8|2435.8|2441.6|2435.6|2
1624589060000|2021-06-25 02:44:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624589120000|2021-06-25 02:45:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1624589140000|2021-06-25 02:45:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1624589180000|2021-06-25 02:46:20|2441.8|2435.8|2441.9|2435.9|2441.9|2435.9|2441.8|2435.8|2
1624589200000|2021-06-25 02:46:40|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|5
1624589300000|2021-06-25 02:48:20|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|3
1624589320000|2021-06-25 02:48:40|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1624589330000|2021-06-25 02:48:50|2443.6|2437.6|2444|2438|2444|2438|2443.6|2437.6|3
1624589420000|2021-06-25 02:50:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1624589550000|2021-06-25 02:52:30|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1624589560000|2021-06-25 02:52:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624589580000|2021-06-25 02:53:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1624589620000|2021-06-25 02:53:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624589650000|2021-06-25 02:54:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1624589660000|2021-06-25 02:54:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1624589680000|2021-06-25 02:54:40|2444.9|2438.9|2445|2439|2445|2439|2444.9|2438.9|2
1624589690000|2021-06-25 02:54:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1624589700000|2021-06-25 02:55:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1624589720000|2021-06-25 02:55:20|2445.4|2439.4|2445|2439|2445.4|2439.4|2444.9|2438.9|4
1624589730000|2021-06-25 02:55:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1624589780000|2021-06-25 02:56:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1624589800000|2021-06-25 02:56:40|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1624589810000|2021-06-25 02:56:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1624589820000|2021-06-25 02:57:00|2446.4|2440.4|2446.8|2440.8|2446.8|2440.8|2446.4|2440.4|3
1624589900000|2021-06-25 02:58:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1624589910000|2021-06-25 02:58:30|2446.3|2440.3|2445.3|2439.3|2446.3|2440.3|2445.3|2439.3|2
1624589940000|2021-06-25 02:59:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1624589950000|2021-06-25 02:59:10|2445.8|2439.8|2446.6|2440.6|2446.6|2440.6|2445.8|2439.8|3
1624589960000|2021-06-25 02:59:20|2446.9|2440.9|2446.6|2440.6|2447.4|2441.4|2446.6|2440.6|7
1624589970000|2021-06-25 02:59:30|2446.8|2440.8|2446.9|2440.9|2446.9|2440.9|2446.8|2440.8|2
1624589990000|2021-06-25 02:59:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1624590000000|2021-06-25 03:00:00|2447.5|2441.5|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|10
1624590030000|2021-06-25 03:00:30|2448.4|2442.4|2448.3|2442.3|2448.4|2442.4|2447.6|2441.6|6
1624590040000|2021-06-25 03:00:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1624590060000|2021-06-25 03:01:00|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1624590080000|2021-06-25 03:01:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1624590090000|2021-06-25 03:01:30|2448.3|2442.3|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|3
1624590110000|2021-06-25 03:01:50|2448.5|2442.5|2448.6|2442.6|2448.6|2442.6|2448.5|2442.5|2
1624590130000|2021-06-25 03:02:10|2448.1|2442.1|2448|2442|2448.1|2442.1|2448|2442|2
1624590200000|2021-06-25 03:03:20|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|2
1624590210000|2021-06-25 03:03:30|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1624590220000|2021-06-25 03:03:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1624590230000|2021-06-25 03:03:50|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1624590240000|2021-06-25 03:04:00|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|4
1624590280000|2021-06-25 03:04:40|2448|2442|2448.1|2442.1|2448.1|2442.1|2448|2442|2
1624590300000|2021-06-25 03:05:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1624590320000|2021-06-25 03:05:20|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1624590380000|2021-06-25 03:06:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1624590470000|2021-06-25 03:07:50|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1624590500000|2021-06-25 03:08:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1624590520000|2021-06-25 03:08:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1624590540000|2021-06-25 03:09:00|2448.9|2442.9|2448.3|2442.3|2448.9|2442.9|2448.3|2442.3|4
1624590570000|2021-06-25 03:09:30|2448|2442|2448|2442|2448|2442|2448|2442|1
1624590600000|2021-06-25 03:10:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1624590610000|2021-06-25 03:10:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1624590660000|2021-06-25 03:11:00|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1624590680000|2021-06-25 03:11:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1624590690000|2021-06-25 03:11:30|2448.9|2442.9|2449.1|2443.1|2449.5|2443.5|2448.9|2442.9|3
1624590700000|2021-06-25 03:11:40|2449.4|2443.4|2449.5|2443.5|2449.5|2443.5|2449.1|2443.1|3
1624590710000|2021-06-25 03:11:50|2449.4|2443.4|2449.8|2443.8|2449.8|2443.8|2449.4|2443.4|3
1624590720000|2021-06-25 03:12:00|2450|2444|2449.8|2443.8|2450.1|2444.1|2449.8|2443.8|4
1624590730000|2021-06-25 03:12:10|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1624590760000|2021-06-25 03:12:40|2449.5|2443.5|2449.4|2443.4|2449.5|2443.5|2449.4|2443.4|2
1624590790000|2021-06-25 03:13:10|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1624590800000|2021-06-25 03:13:20|2449.4|2443.4|2449.5|2443.5|2449.5|2443.5|2449.4|2443.4|2
1624590820000|2021-06-25 03:13:40|2449.4|2443.4|2449.5|2443.5|2449.5|2443.5|2449.4|2443.4|2
1624590830000|2021-06-25 03:13:50|2449.8|2443.8|2450.1|2444.1|2450.1|2444.1|2449.5|2443.5|7
1624590840000|2021-06-25 03:14:00|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1624590850000|2021-06-25 03:14:10|2450.5|2444.5|2450.6|2444.6|2450.6|2444.6|2450.5|2444.5|2
1624590860000|2021-06-25 03:14:20|2450.8|2444.8|2451|2445|2451|2445|2450.5|2444.5|4
1624590870000|2021-06-25 03:14:30|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1624590880000|2021-06-25 03:14:40|2451.4|2445.4|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|4
1624590890000|2021-06-25 03:14:50|2451.6|2445.6|2451.8|2445.8|2451.8|2445.8|2451.4|2445.4|4
1624590900000|2021-06-25 03:15:00|2451.6|2445.6|2452.6|2446.6|2452.8|2446.8|2451.6|2445.6|7
1624590910000|2021-06-25 03:15:10|2452.8|2446.8|2452.5|2446.5|2452.9|2446.9|2452.4|2446.4|6
1624590920000|2021-06-25 03:15:20|2452.6|2446.6|2453.8|2447.8|2453.9|2447.9|2452.5|2446.5|11
1624590930000|2021-06-25 03:15:30|2453.6|2447.6|2453.5|2447.5|2453.9|2447.9|2453.5|2447.5|10
1624590950000|2021-06-25 03:15:50|2453.6|2447.6|2454|2448|2454|2448|2453.4|2447.4|6
1624590960000|2021-06-25 03:16:00|2454.5|2448.5|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|4
1624590970000|2021-06-25 03:16:10|2454.5|2448.5|2454.6|2448.6|2454.6|2448.6|2454.5|2448.5|4
1624590980000|2021-06-25 03:16:20|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|3
1624590990000|2021-06-25 03:16:30|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1624591000000|2021-06-25 03:16:40|2453.8|2447.8|2453.4|2447.4|2453.8|2447.8|2453.4|2447.4|3
1624591010000|2021-06-25 03:16:50|2453.5|2447.5|2453.4|2447.4|2453.5|2447.5|2453.4|2447.4|2
1624591020000|2021-06-25 03:17:00|2453.5|2447.5|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|4
1624591030000|2021-06-25 03:17:10|2454.4|2448.4|2454.5|2448.5|2454.5|2448.5|2454.4|2448.4|6
1624591040000|2021-06-25 03:17:20|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1624591090000|2021-06-25 03:18:10|2454.8|2448.8|2454.1|2448.1|2454.8|2448.8|2454.1|2448.1|3
1624591100000|2021-06-25 03:18:20|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|3
1624591110000|2021-06-25 03:18:30|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1624591120000|2021-06-25 03:18:40|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1624591130000|2021-06-25 03:18:50|2453.6|2447.6|2453.3|2447.3|2453.6|2447.6|2453|2447|6
1624591140000|2021-06-25 03:19:00|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|3
1624591150000|2021-06-25 03:19:10|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1624591160000|2021-06-25 03:19:20|2453.8|2447.8|2454.1|2448.1|2454.3|2448.3|2453.8|2447.8|4
1624591170000|2021-06-25 03:19:30|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|8
1624591180000|2021-06-25 03:19:40|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1624591200000|2021-06-25 03:20:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1624591210000|2021-06-25 03:20:10|2454.8|2448.8|2454.6|2448.6|2454.8|2448.8|2454.6|2448.6|2
1624591220000|2021-06-25 03:20:20|2454.4|2448.4|2454.9|2448.9|2455.3|2449.3|2454.4|2448.4|6
1624591230000|2021-06-25 03:20:30|2454.6|2448.6|2454.4|2448.4|2455|2449|2454.4|2448.4|6
1624591240000|2021-06-25 03:20:40|2454.1|2448.1|2454|2448|2454.1|2448.1|2454|2448|2
1624591260000|2021-06-25 03:21:00|2454.1|2448.1|2454.5|2448.5|2454.5|2448.5|2454.1|2448.1|3
1624591270000|2021-06-25 03:21:10|2454.6|2448.6|2455|2449|2455|2449|2454.6|2448.6|2
1624591310000|2021-06-25 03:21:50|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.3|2448.3|3
1624591320000|2021-06-25 03:22:00|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1624591330000|2021-06-25 03:22:10|2454.9|2448.9|2455.1|2449.1|2455.5|2449.5|2454.9|2448.9|6
1624591340000|2021-06-25 03:22:20|2455.3|2449.3|2455.1|2449.1|2455.3|2449.3|2455.1|2449.1|2
1624591350000|2021-06-25 03:22:30|2455.4|2449.4|2455|2449|2455.5|2449.5|2454.9|2448.9|6
1624591360000|2021-06-25 03:22:40|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1624591420000|2021-06-25 03:23:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1624591430000|2021-06-25 03:23:50|2454|2448|2454.5|2448.5|2454.5|2448.5|2453.9|2447.9|5
1624591440000|2021-06-25 03:24:00|2454.1|2448.1|2453.8|2447.8|2454.1|2448.1|2453.8|2447.8|3
1624591450000|2021-06-25 03:24:10|2454|2448|2454|2448|2454.3|2448.3|2454|2448|3
1624591460000|2021-06-25 03:24:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1624591470000|2021-06-25 03:24:30|2454.4|2448.4|2454.3|2448.3|2454.4|2448.4|2453.8|2447.8|8
1624591480000|2021-06-25 03:24:40|2453.8|2447.8|2454.1|2448.1|2454.1|2448.1|2453.8|2447.8|2
1624591490000|2021-06-25 03:24:50|2453.8|2447.8|2454.6|2448.6|2454.6|2448.6|2453.8|2447.8|7
1624591500000|2021-06-25 03:25:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.3|2448.3|3
1624591510000|2021-06-25 03:25:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1624591520000|2021-06-25 03:25:20|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1624591540000|2021-06-25 03:25:40|2454|2448|2453.6|2447.6|2454|2448|2453.6|2447.6|2
1624591570000|2021-06-25 03:26:10|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624591620000|2021-06-25 03:27:00|2453.8|2447.8|2453.9|2447.9|2453.9|2447.9|2453.8|2447.8|2
1624591630000|2021-06-25 03:27:10|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1624591640000|2021-06-25 03:27:20|2454.1|2448.1|2454.9|2448.9|2454.9|2448.9|2454.1|2448.1|3
1624591690000|2021-06-25 03:28:10|2454.8|2448.8|2453.6|2447.6|2454.8|2448.8|2453.4|2447.4|7
1624591740000|2021-06-25 03:29:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624591770000|2021-06-25 03:29:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1624591780000|2021-06-25 03:29:40|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624591790000|2021-06-25 03:29:50|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1624591800000|2021-06-25 03:30:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624591940000|2021-06-25 03:32:20|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624592000000|2021-06-25 03:33:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624592050000|2021-06-25 03:34:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624592070000|2021-06-25 03:34:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1624592200000|2021-06-25 03:36:40|2453|2447|2452.4|2446.4|2453|2447|2452.4|2446.4|2
1624592210000|2021-06-25 03:36:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1624592240000|2021-06-25 03:37:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1624592250000|2021-06-25 03:37:30|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1624592260000|2021-06-25 03:37:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1624592280000|2021-06-25 03:38:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1624592290000|2021-06-25 03:38:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|3
1624592300000|2021-06-25 03:38:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1624592320000|2021-06-25 03:38:40|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|5
1624592330000|2021-06-25 03:38:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1624592370000|2021-06-25 03:39:30|2452.5|2446.5|2452.9|2446.9|2452.9|2446.9|2452.5|2446.5|3
1624592670000|2021-06-25 03:44:30|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1624592880000|2021-06-25 03:48:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1624592960000|2021-06-25 03:49:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1624592980000|2021-06-25 03:49:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1624593110000|2021-06-25 03:51:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1624593120000|2021-06-25 03:52:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1624593700000|2021-06-25 04:01:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1624593800000|2021-06-25 04:03:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1624594500000|2021-06-25 04:15:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1624595180000|2021-06-25 04:26:20|2452.1|2446.1|2451.8|2445.8|2452.1|2446.1|2451.8|2445.8|2
1624595190000|2021-06-25 04:26:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1624595230000|2021-06-25 04:27:10|2452.4|2446.4|2453|2447|2453|2447|2452.4|2446.4|2
1624595620000|2021-06-25 04:33:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1624595680000|2021-06-25 04:34:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1624596020000|2021-06-25 04:40:20|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624596030000|2021-06-25 04:40:30|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1624596080000|2021-06-25 04:41:20|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1624596220000|2021-06-25 04:43:40|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624596230000|2021-06-25 04:43:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1624596250000|2021-06-25 04:44:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624596300000|2021-06-25 04:45:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624596360000|2021-06-25 04:46:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624596390000|2021-06-25 04:46:30|2454|2448|2453.6|2447.6|2454|2448|2453.6|2447.6|2
1624596400000|2021-06-25 04:46:40|2453.4|2447.4|2453.3|2447.3|2453.4|2447.4|2453.3|2447.3|2
1624596420000|2021-06-25 04:47:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624596440000|2021-06-25 04:47:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624596470000|2021-06-25 04:47:50|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1624596590000|2021-06-25 04:49:50|2453.3|2447.3|2453.6|2447.6|2453.6|2447.6|2453.3|2447.3|3
1624596620000|2021-06-25 04:50:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624596910000|2021-06-25 04:55:10|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1624596970000|2021-06-25 04:56:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624597120000|2021-06-25 04:58:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1624597130000|2021-06-25 04:58:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624597180000|2021-06-25 04:59:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1624597200000|2021-06-25 05:00:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624597250000|2021-06-25 05:00:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624597470000|2021-06-25 05:04:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624597640000|2021-06-25 05:07:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624598040000|2021-06-25 05:14:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1624598900000|2021-06-25 05:28:20|2453.9|2447.9|2453.8|2447.8|2453.9|2447.9|2453.4|2447.4|4
1624598960000|2021-06-25 05:29:20|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1624599000000|2021-06-25 05:30:00|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|9
1624599010000|2021-06-25 05:30:10|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|6
1624599030000|2021-06-25 05:30:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1624599040000|2021-06-25 05:30:40|2453|2447|2453|2447|2453|2447|2452.8|2446.8|4
1624599050000|2021-06-25 05:30:50|2453.3|2447.3|2453.3|2447.3|2453.4|2447.4|2453.3|2447.3|3
1624599060000|2021-06-25 05:31:00|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|4
1624599080000|2021-06-25 05:31:20|2453|2447|2453.1|2447.1|2453.1|2447.1|2453|2447|2
1624599090000|2021-06-25 05:31:30|2453.4|2447.4|2453.8|2447.8|2453.8|2447.8|2453.4|2447.4|2
1624599100000|2021-06-25 05:31:40|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624599110000|2021-06-25 05:31:50|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1624599130000|2021-06-25 05:32:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1624599140000|2021-06-25 05:32:20|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1624599150000|2021-06-25 05:32:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453|2447|3
1624599170000|2021-06-25 05:32:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624599180000|2021-06-25 05:33:00|2453.8|2447.8|2453.9|2447.9|2453.9|2447.9|2453.8|2447.8|2
1624599210000|2021-06-25 05:33:30|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|3
1624599220000|2021-06-25 05:33:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1624599230000|2021-06-25 05:33:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1624599260000|2021-06-25 05:34:20|2454.9|2448.9|2454.8|2448.8|2454.9|2448.9|2454.5|2448.5|4
1624599270000|2021-06-25 05:34:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1624599350000|2021-06-25 05:35:50|2454.4|2448.4|2454.3|2448.3|2454.4|2448.4|2454.3|2448.3|2
1624599360000|2021-06-25 05:36:00|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|2
1624599410000|2021-06-25 05:36:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1624599460000|2021-06-25 05:37:40|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1624599480000|2021-06-25 05:38:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624599500000|2021-06-25 05:38:20|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1624599510000|2021-06-25 05:38:30|2453.9|2447.9|2454.3|2448.3|2454.3|2448.3|2453.9|2447.9|2
1624599540000|2021-06-25 05:39:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1624599570000|2021-06-25 05:39:30|2453.9|2447.9|2453.9|2447.9|2454|2448|2453.9|2447.9|3
1624599590000|2021-06-25 05:39:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1624599600000|2021-06-25 05:40:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1624599660000|2021-06-25 05:41:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1624599680000|2021-06-25 05:41:20|2454.8|2448.8|2455.1|2449.1|2455.1|2449.1|2454.8|2448.8|2
1624599690000|2021-06-25 05:41:30|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1624599710000|2021-06-25 05:41:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1624599760000|2021-06-25 05:42:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1624599780000|2021-06-25 05:43:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1624599800000|2021-06-25 05:43:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.6|2449.6|3
1624599820000|2021-06-25 05:43:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1624599840000|2021-06-25 05:44:00|2456.1|2450.1|2456.3|2450.3|2456.3|2450.3|2456.1|2450.1|2
1624600000000|2021-06-25 05:46:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624600120000|2021-06-25 05:48:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1624600130000|2021-06-25 05:48:50|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1624600140000|2021-06-25 05:49:00|2456.3|2450.3|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|3
1624600150000|2021-06-25 05:49:10|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1624600160000|2021-06-25 05:49:20|2456.1|2450.1|2455.9|2449.9|2456.3|2450.3|2455.6|2449.6|5
1624600220000|2021-06-25 05:50:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1624600230000|2021-06-25 05:50:30|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1624600260000|2021-06-25 05:51:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1624600280000|2021-06-25 05:51:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1624600290000|2021-06-25 05:51:30|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|6
1624600300000|2021-06-25 05:51:40|2456.1|2450.1|2456|2450|2456.1|2450.1|2456|2450|6
1624600340000|2021-06-25 05:52:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1624600410000|2021-06-25 05:53:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624600450000|2021-06-25 05:54:10|2456.1|2450.1|2456.1|2450.1|2456.3|2450.3|2456.1|2450.1|5
1624600460000|2021-06-25 05:54:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624600470000|2021-06-25 05:54:30|2456.1|2450.1|2456.3|2450.3|2456.3|2450.3|2456.1|2450.1|2
1624600500000|2021-06-25 05:55:00|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1624600530000|2021-06-25 05:55:30|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1624600560000|2021-06-25 05:56:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|4
1624600580000|2021-06-25 05:56:20|2456.4|2450.4|2456.5|2450.5|2456.8|2450.8|2456.4|2450.4|10
1624600590000|2021-06-25 05:56:30|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1624600600000|2021-06-25 05:56:40|2456.6|2450.6|2456.5|2450.5|2456.6|2450.6|2456.4|2450.4|3
1624600660000|2021-06-25 05:57:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1624600680000|2021-06-25 05:58:00|2456.8|2450.8|2456.6|2450.6|2456.8|2450.8|2456.6|2450.6|2
1624600690000|2021-06-25 05:58:10|2456.8|2450.8|2456.6|2450.6|2456.8|2450.8|2456.6|2450.6|2
1624600750000|2021-06-25 05:59:10|2456.8|2450.8|2456.6|2450.6|2456.8|2450.8|2456.6|2450.6|2
1624600780000|2021-06-25 05:59:40|2456.5|2450.5|2456.6|2450.6|2456.6|2450.6|2456.5|2450.5|2
1624600800000|2021-06-25 06:00:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1624600890000|2021-06-25 06:01:30|2456.6|2450.6|2455.9|2449.9|2456.6|2450.6|2455.9|2449.9|2
1624600910000|2021-06-25 06:01:50|2456|2450|2456|2450|2456.1|2450.1|2456|2450|3
1624600920000|2021-06-25 06:02:00|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1624600950000|2021-06-25 06:02:30|2456.3|2450.3|2456.1|2450.1|2456.3|2450.3|2456|2450|3
1624600960000|2021-06-25 06:02:40|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1624600970000|2021-06-25 06:02:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.6|2449.6|3
1624600980000|2021-06-25 06:03:00|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1624600990000|2021-06-25 06:03:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1624601000000|2021-06-25 06:03:20|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1624601020000|2021-06-25 06:03:40|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1624601040000|2021-06-25 06:04:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|3
1624601080000|2021-06-25 06:04:40|2455.8|2449.8|2455.8|2449.8|2456|2450|2455.5|2449.5|4
1624601090000|2021-06-25 06:04:50|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1624601100000|2021-06-25 06:05:00|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1624601110000|2021-06-25 06:05:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1624601150000|2021-06-25 06:05:50|2456.1|2450.1|2456.3|2450.3|2456.3|2450.3|2456|2450|3
1624601160000|2021-06-25 06:06:00|2456.4|2450.4|2456.3|2450.3|2456.4|2450.4|2456.3|2450.3|2
1624601170000|2021-06-25 06:06:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624601190000|2021-06-25 06:06:30|2456.5|2450.5|2456.4|2450.4|2456.5|2450.5|2456.4|2450.4|2
1624601220000|2021-06-25 06:07:00|2456.3|2450.3|2455.5|2449.5|2456.3|2450.3|2455.5|2449.5|2
1624601230000|2021-06-25 06:07:10|2455.1|2449.1|2455.1|2449.1|2455.5|2449.5|2455|2449|12
1624601240000|2021-06-25 06:07:20|2455|2449|2455.6|2449.6|2455.6|2449.6|2455|2449|3
1624601250000|2021-06-25 06:07:30|2455.4|2449.4|2455.1|2449.1|2456.1|2450.1|2455.1|2449.1|7
1624601260000|2021-06-25 06:07:40|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1624601270000|2021-06-25 06:07:50|2455|2449|2455|2449|2455|2449|2454.8|2448.8|3
1624601280000|2021-06-25 06:08:00|2454.8|2448.8|2454.6|2448.6|2454.9|2448.9|2454.5|2448.5|7
1624601290000|2021-06-25 06:08:10|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1624601300000|2021-06-25 06:08:20|2454.5|2448.5|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|3
1624601310000|2021-06-25 06:08:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1624601320000|2021-06-25 06:08:40|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|3
1624601330000|2021-06-25 06:08:50|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|7
1624601340000|2021-06-25 06:09:00|2454|2448|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|4
1624601350000|2021-06-25 06:09:10|2454|2448|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|6
1624601360000|2021-06-25 06:09:20|2454.5|2448.5|2454.1|2448.1|2454.6|2448.6|2454.1|2448.1|5
1624601390000|2021-06-25 06:09:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624601410000|2021-06-25 06:10:10|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1624601420000|2021-06-25 06:10:20|2454|2448|2454.3|2448.3|2454.5|2448.5|2454|2448|4
1624601430000|2021-06-25 06:10:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1624601440000|2021-06-25 06:10:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624601480000|2021-06-25 06:11:20|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1624601490000|2021-06-25 06:11:30|2453.5|2447.5|2453.9|2447.9|2454|2448|2453.5|2447.5|4
1624601500000|2021-06-25 06:11:40|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1624601510000|2021-06-25 06:11:50|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|4
1624601520000|2021-06-25 06:12:00|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1624601530000|2021-06-25 06:12:10|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1624601550000|2021-06-25 06:12:30|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1624601560000|2021-06-25 06:12:40|2453.6|2447.6|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|5
1624601570000|2021-06-25 06:12:50|2453.1|2447.1|2452.9|2446.9|2453.4|2447.4|2452.8|2446.8|10
1624601580000|2021-06-25 06:13:00|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|8
1624601590000|2021-06-25 06:13:10|2453.1|2447.1|2453.3|2447.3|2453.4|2447.4|2452.9|2446.9|10
1624601600000|2021-06-25 06:13:20|2453.1|2447.1|2453.3|2447.3|2453.3|2447.3|2453.1|2447.1|2
1624601610000|2021-06-25 06:13:30|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1624601630000|2021-06-25 06:13:50|2453.6|2447.6|2453.3|2447.3|2453.6|2447.6|2453.3|2447.3|3
1624601640000|2021-06-25 06:14:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.3|2447.3|3
1624601660000|2021-06-25 06:14:20|2453.6|2447.6|2453.8|2447.8|2453.8|2447.8|2453.6|2447.6|2
1624601670000|2021-06-25 06:14:30|2453.9|2447.9|2453.8|2447.8|2453.9|2447.9|2453.8|2447.8|2
1624601680000|2021-06-25 06:14:40|2453.9|2447.9|2454.3|2448.3|2454.3|2448.3|2453.9|2447.9|4
1624601690000|2021-06-25 06:14:50|2454|2448|2454.1|2448.1|2454.3|2448.3|2454|2448|5
1624601700000|2021-06-25 06:15:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624601710000|2021-06-25 06:15:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1624601720000|2021-06-25 06:15:20|2453.5|2447.5|2453.6|2447.6|2453.6|2447.6|2453.5|2447.5|2
1624601730000|2021-06-25 06:15:30|2453.8|2447.8|2453.4|2447.4|2453.8|2447.8|2453.4|2447.4|3
1624601760000|2021-06-25 06:16:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1624601780000|2021-06-25 06:16:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624601790000|2021-06-25 06:16:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1624601800000|2021-06-25 06:16:40|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1624601810000|2021-06-25 06:16:50|2453.6|2447.6|2454.3|2448.3|2454.3|2448.3|2453.6|2447.6|3
1624601820000|2021-06-25 06:17:00|2454|2448|2454|2448|2454.3|2448.3|2453.9|2447.9|5
1624601830000|2021-06-25 06:17:10|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1624601840000|2021-06-25 06:17:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454|2448|3
1624601880000|2021-06-25 06:18:00|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1624601900000|2021-06-25 06:18:20|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1624601910000|2021-06-25 06:18:30|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1624601920000|2021-06-25 06:18:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1624601930000|2021-06-25 06:18:50|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|2
1624601950000|2021-06-25 06:19:10|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1624601990000|2021-06-25 06:19:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1624602020000|2021-06-25 06:20:20|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1624602030000|2021-06-25 06:20:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1624602060000|2021-06-25 06:21:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1624602100000|2021-06-25 06:21:40|2453.9|2447.9|2454|2448|2454|2448|2453.9|2447.9|2
1624602110000|2021-06-25 06:21:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1624602120000|2021-06-25 06:22:00|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1624602200000|2021-06-25 06:23:20|2454|2448|2454|2448|2454|2448|2454|2448|1
1624602250000|2021-06-25 06:24:10|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1624602290000|2021-06-25 06:24:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624602330000|2021-06-25 06:25:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1624602380000|2021-06-25 06:26:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1624602400000|2021-06-25 06:26:40|2453.9|2447.9|2454|2448|2454|2448|2453.9|2447.9|2
1624602410000|2021-06-25 06:26:50|2453.9|2447.9|2454|2448|2454|2448|2453.9|2447.9|4
1624602420000|2021-06-25 06:27:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1624602430000|2021-06-25 06:27:10|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1624602450000|2021-06-25 06:27:30|2455|2449|2455|2449|2455|2449|2455|2449|1
1624602460000|2021-06-25 06:27:40|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1624602530000|2021-06-25 06:28:50|2455.4|2449.4|2455.5|2449.5|2455.5|2449.5|2455.4|2449.4|2
1624602540000|2021-06-25 06:29:00|2455.8|2449.8|2455.9|2449.9|2456.1|2450.1|2455.8|2449.8|6
1624602550000|2021-06-25 06:29:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1624602560000|2021-06-25 06:29:20|2456|2450|2456|2450|2456|2450|2456|2450|1
1624602580000|2021-06-25 06:29:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|3
1624602590000|2021-06-25 06:29:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1624602600000|2021-06-25 06:30:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624602610000|2021-06-25 06:30:10|2456.6|2450.6|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|3
1624602620000|2021-06-25 06:30:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624602640000|2021-06-25 06:30:40|2456.5|2450.5|2456.6|2450.6|2456.8|2450.8|2456.5|2450.5|4
1624602650000|2021-06-25 06:30:50|2456.9|2450.9|2456.8|2450.8|2456.9|2450.9|2456.8|2450.8|4
1624602670000|2021-06-25 06:31:10|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624602680000|2021-06-25 06:31:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1624602690000|2021-06-25 06:31:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624602730000|2021-06-25 06:32:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1624602740000|2021-06-25 06:32:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624602750000|2021-06-25 06:32:30|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.6|2449.6|3
1624602760000|2021-06-25 06:32:40|2456|2450|2456.3|2450.3|2456.4|2450.4|2456|2450|3
1624602770000|2021-06-25 06:32:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624602790000|2021-06-25 06:33:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1624602800000|2021-06-25 06:33:20|2456.5|2450.5|2456.6|2450.6|2456.6|2450.6|2456.5|2450.5|2
1624602840000|2021-06-25 06:34:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1624602860000|2021-06-25 06:34:20|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1624602870000|2021-06-25 06:34:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1624602880000|2021-06-25 06:34:40|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1624602890000|2021-06-25 06:34:50|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1624602920000|2021-06-25 06:35:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1624602930000|2021-06-25 06:35:30|2455.9|2449.9|2455.5|2449.5|2455.9|2449.9|2455.5|2449.5|4
1624602940000|2021-06-25 06:35:40|2455.6|2449.6|2455.5|2449.5|2455.6|2449.6|2455.5|2449.5|2
1624603010000|2021-06-25 06:36:50|2455.6|2449.6|2455.8|2449.8|2456.1|2450.1|2455.5|2449.5|5
1624603020000|2021-06-25 06:37:00|2455.9|2449.9|2455.8|2449.8|2456.1|2450.1|2455.5|2449.5|5
1624603030000|2021-06-25 06:37:10|2456|2450|2456.4|2450.4|2456.4|2450.4|2456|2450|3
1624603090000|2021-06-25 06:38:10|2456.3|2450.3|2456.4|2450.4|2456.4|2450.4|2456.3|2450.3|2
1624603100000|2021-06-25 06:38:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1624603110000|2021-06-25 06:38:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624603180000|2021-06-25 06:39:40|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1624603190000|2021-06-25 06:39:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1624603210000|2021-06-25 06:40:10|2456.4|2450.4|2456.5|2450.5|2456.5|2450.5|2456.4|2450.4|2
1624603230000|2021-06-25 06:40:30|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1624603240000|2021-06-25 06:40:40|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1624603280000|2021-06-25 06:41:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624603340000|2021-06-25 06:42:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1624603360000|2021-06-25 06:42:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1624603400000|2021-06-25 06:43:20|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1624603430000|2021-06-25 06:43:50|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1624603470000|2021-06-25 06:44:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1624603490000|2021-06-25 06:44:50|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|3
1624603510000|2021-06-25 06:45:10|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1624603530000|2021-06-25 06:45:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624603550000|2021-06-25 06:45:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1624603570000|2021-06-25 06:46:10|2456.9|2450.9|2456.8|2450.8|2456.9|2450.9|2456.8|2450.8|2
1624603580000|2021-06-25 06:46:20|2456.9|2450.9|2456.8|2450.8|2456.9|2450.9|2456.8|2450.8|2
1624603590000|2021-06-25 06:46:30|2456.9|2450.9|2456.8|2450.8|2456.9|2450.9|2456.8|2450.8|2
1624603660000|2021-06-25 06:47:40|2457.1|2451.1|2456.8|2450.8|2457.1|2451.1|2456.5|2450.5|4
1624603670000|2021-06-25 06:47:50|2457.1|2451.1|2456.8|2450.8|2457.1|2451.1|2456.8|2450.8|2
1624603700000|2021-06-25 06:48:20|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1624603710000|2021-06-25 06:48:30|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1624603720000|2021-06-25 06:48:40|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1624603730000|2021-06-25 06:48:50|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|2
1624603760000|2021-06-25 06:49:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624603770000|2021-06-25 06:49:30|2456.3|2450.3|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|3
1624603780000|2021-06-25 06:49:40|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1624603800000|2021-06-25 06:50:00|2456.4|2450.4|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|4
1624603810000|2021-06-25 06:50:10|2456.4|2450.4|2456.5|2450.5|2456.5|2450.5|2456.4|2450.4|2
1624603840000|2021-06-25 06:50:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624603850000|2021-06-25 06:50:50|2455.9|2449.9|2456.3|2450.3|2456.3|2450.3|2455.9|2449.9|2
1624603860000|2021-06-25 06:51:00|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1624603870000|2021-06-25 06:51:10|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1624603880000|2021-06-25 06:51:20|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1624603890000|2021-06-25 06:51:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624603900000|2021-06-25 06:51:40|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1624603930000|2021-06-25 06:52:10|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.3|2449.3|7
1624603940000|2021-06-25 06:52:20|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1624603950000|2021-06-25 06:52:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1624603960000|2021-06-25 06:52:40|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1624603980000|2021-06-25 06:53:00|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1624603990000|2021-06-25 06:53:10|2456|2450|2456|2450|2456.3|2450.3|2456|2450|3
1624604000000|2021-06-25 06:53:20|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1624604010000|2021-06-25 06:53:30|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1624604020000|2021-06-25 06:53:40|2456|2450|2455.9|2449.9|2456|2450|2455.3|2449.3|4
1624604030000|2021-06-25 06:53:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2455.5|2449.5|8
1624604040000|2021-06-25 06:54:00|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1624604050000|2021-06-25 06:54:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1624604060000|2021-06-25 06:54:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|3
1624604070000|2021-06-25 06:54:30|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.1|2450.1|8
1624604080000|2021-06-25 06:54:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|8
1624604090000|2021-06-25 06:54:50|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|14
1624604100000|2021-06-25 06:55:00|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|6
1624604110000|2021-06-25 06:55:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|5
1624604120000|2021-06-25 06:55:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624604130000|2021-06-25 06:55:30|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|5
1624604140000|2021-06-25 06:55:40|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1624604160000|2021-06-25 06:56:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2455.5|2449.5|7
1624604170000|2021-06-25 06:56:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1624604180000|2021-06-25 06:56:20|2455.5|2449.5|2456.3|2450.3|2456.3|2450.3|2455.5|2449.5|4
1624604200000|2021-06-25 06:56:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624604260000|2021-06-25 06:57:40|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2455.8|2449.8|2
1624604270000|2021-06-25 06:57:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1624604320000|2021-06-25 06:58:40|2456.3|2450.3|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|4
1624604330000|2021-06-25 06:58:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|3
1624604340000|2021-06-25 06:59:00|2456.5|2450.5|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|3
1624604360000|2021-06-25 06:59:20|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1624604370000|2021-06-25 06:59:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624604390000|2021-06-25 06:59:50|2456.3|2450.3|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|3
1624604400000|2021-06-25 07:00:00|2456.5|2450.5|2456|2450|2457|2451|2456|2450|10
1624604410000|2021-06-25 07:00:10|2456.3|2450.3|2457.5|2451.5|2457.5|2451.5|2456.3|2450.3|3
1624604420000|2021-06-25 07:00:20|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1624604440000|2021-06-25 07:00:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1624604450000|2021-06-25 07:00:50|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457|2451|3
1624604500000|2021-06-25 07:01:40|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1624604510000|2021-06-25 07:01:50|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|4
1624604520000|2021-06-25 07:02:00|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1624604540000|2021-06-25 07:02:20|2458.5|2452.5|2458.5|2452.5|2458.8|2452.8|2458|2452|6
1624604550000|2021-06-25 07:02:30|2458.8|2452.8|2458.8|2452.8|2459|2453|2458.8|2452.8|3
1624604560000|2021-06-25 07:02:40|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.5|2451.5|4
1624604570000|2021-06-25 07:02:50|2457.5|2451.5|2458.3|2452.3|2458.3|2452.3|2457.5|2451.5|4
1624604590000|2021-06-25 07:03:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1624604650000|2021-06-25 07:04:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1624604660000|2021-06-25 07:04:20|2457|2451|2458|2452|2458|2452|2457|2451|5
1624604670000|2021-06-25 07:04:30|2457.8|2451.8|2457.8|2451.8|2458|2452|2457.8|2451.8|3
1624604680000|2021-06-25 07:04:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1624604690000|2021-06-25 07:04:50|2457.8|2451.8|2457|2451|2457.8|2451.8|2457|2451|2
1624604700000|2021-06-25 07:05:00|2457.3|2451.3|2458.3|2452.3|2458.3|2452.3|2457.3|2451.3|5
1624604710000|2021-06-25 07:05:10|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1624604740000|2021-06-25 07:05:40|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1624604760000|2021-06-25 07:06:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|4
1624604770000|2021-06-25 07:06:10|2458.3|2452.3|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|3
1624604780000|2021-06-25 07:06:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1624604790000|2021-06-25 07:06:30|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1624604840000|2021-06-25 07:07:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1624604850000|2021-06-25 07:07:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1624604860000|2021-06-25 07:07:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1624604930000|2021-06-25 07:08:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1624604940000|2021-06-25 07:09:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1624604970000|2021-06-25 07:09:30|2458|2452|2457.5|2451.5|2458|2452|2457.5|2451.5|2
1624604980000|2021-06-25 07:09:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1624604990000|2021-06-25 07:09:50|2457|2451|2456.8|2450.8|2457|2451|2456.3|2450.3|4
1624605000000|2021-06-25 07:10:00|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1624605010000|2021-06-25 07:10:10|2457|2451|2457.8|2451.8|2457.8|2451.8|2457|2451|3
1624605020000|2021-06-25 07:10:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1624605030000|2021-06-25 07:10:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1624605060000|2021-06-25 07:11:00|2458|2452|2458|2452|2458|2452|2458|2452|1
1624605070000|2021-06-25 07:11:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1624605080000|2021-06-25 07:11:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1624605100000|2021-06-25 07:11:40|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1624605110000|2021-06-25 07:11:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1624605130000|2021-06-25 07:12:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1624605140000|2021-06-25 07:12:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1624605150000|2021-06-25 07:12:30|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|3
1624605190000|2021-06-25 07:13:10|2458|2452|2458|2452|2458|2452|2458|2452|1
1624605220000|2021-06-25 07:13:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1624605230000|2021-06-25 07:13:50|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1624605290000|2021-06-25 07:14:50|2457.5|2451.5|2458|2452|2458.3|2452.3|2457.5|2451.5|4
1624605300000|2021-06-25 07:15:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.3|2451.3|3
1624605310000|2021-06-25 07:15:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1624605400000|2021-06-25 07:16:40|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1624605420000|2021-06-25 07:17:00|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|4
1624605460000|2021-06-25 07:17:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1624605530000|2021-06-25 07:18:50|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1624605540000|2021-06-25 07:19:00|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1624605600000|2021-06-25 07:20:00|2455.5|2449.5|2456|2450|2456|2450|2455.5|2449.5|3
1624605650000|2021-06-25 07:20:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1624605680000|2021-06-25 07:21:20|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1624605690000|2021-06-25 07:21:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1624605700000|2021-06-25 07:21:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1624605710000|2021-06-25 07:21:50|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1624605720000|2021-06-25 07:22:00|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1624605790000|2021-06-25 07:23:10|2455.5|2449.5|2455|2449|2455.5|2449.5|2455|2449|2
1624605800000|2021-06-25 07:23:20|2455.3|2449.3|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|5
1624605810000|2021-06-25 07:23:30|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1624605820000|2021-06-25 07:23:40|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1624605840000|2021-06-25 07:24:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|3
1624605860000|2021-06-25 07:24:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1624605950000|2021-06-25 07:25:50|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1624605960000|2021-06-25 07:26:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1624605970000|2021-06-25 07:26:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1624605990000|2021-06-25 07:26:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624606010000|2021-06-25 07:26:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1624606020000|2021-06-25 07:27:00|2456.5|2450.5|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|2
1624606030000|2021-06-25 07:27:10|2455.5|2449.5|2456|2450|2456|2450|2455.3|2449.3|6
1624606040000|2021-06-25 07:27:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1624606050000|2021-06-25 07:27:30|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1624606100000|2021-06-25 07:28:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1624606110000|2021-06-25 07:28:30|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1624606160000|2021-06-25 07:29:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1624606300000|2021-06-25 07:31:40|2457|2451|2457.8|2451.8|2457.8|2451.8|2457|2451|2
1624606540000|2021-06-25 07:35:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1624606620000|2021-06-25 07:37:00|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1624606670000|2021-06-25 07:37:50|2458.3|2452.3|2459.5|2453.5|2459.5|2453.5|2458.3|2452.3|7
1624606690000|2021-06-25 07:38:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1624606710000|2021-06-25 07:38:30|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1624606720000|2021-06-25 07:38:40|2460|2454|2460.8|2454.8|2460.8|2454.8|2460|2454|3
1624606730000|2021-06-25 07:38:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1624606740000|2021-06-25 07:39:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1624606830000|2021-06-25 07:40:30|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1624606960000|2021-06-25 07:42:40|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1624606970000|2021-06-25 07:42:50|2459|2453|2459.5|2453.5|2459.5|2453.5|2459|2453|2
1624607000000|2021-06-25 07:43:20|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1624607040000|2021-06-25 07:44:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1624607130000|2021-06-25 07:45:30|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|3
1624607140000|2021-06-25 07:45:40|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1624607150000|2021-06-25 07:45:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1624607160000|2021-06-25 07:46:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1624607190000|2021-06-25 07:46:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1624607220000|2021-06-25 07:47:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1624607240000|2021-06-25 07:47:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1624607280000|2021-06-25 07:48:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1624607290000|2021-06-25 07:48:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1624607330000|2021-06-25 07:48:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1624607360000|2021-06-25 07:49:20|2460.3|2454.3|2459.3|2453.3|2460.3|2454.3|2459.3|2453.3|3
1624607390000|2021-06-25 07:49:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1624607400000|2021-06-25 07:50:00|2459.8|2453.8|2460.5|2454.5|2460.5|2454.5|2459.8|2453.8|3
1624607410000|2021-06-25 07:50:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1624607420000|2021-06-25 07:50:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1624607440000|2021-06-25 07:50:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|3
1624607460000|2021-06-25 07:51:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460|2454|4
1624607470000|2021-06-25 07:51:10|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|4
1624607480000|2021-06-25 07:51:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1624607520000|2021-06-25 07:52:00|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1624607550000|2021-06-25 07:52:30|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1624607560000|2021-06-25 07:52:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1624607600000|2021-06-25 07:53:20|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1624607610000|2021-06-25 07:53:30|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1624607640000|2021-06-25 07:54:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1624607670000|2021-06-25 07:54:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1624607680000|2021-06-25 07:54:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1624607690000|2021-06-25 07:54:50|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1624607730000|2021-06-25 07:55:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1624607740000|2021-06-25 07:55:40|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1624607750000|2021-06-25 07:55:50|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1624607800000|2021-06-25 07:56:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1624607820000|2021-06-25 07:57:00|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1624607830000|2021-06-25 07:57:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1624607900000|2021-06-25 07:58:20|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1624607910000|2021-06-25 07:58:30|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|4
1624607920000|2021-06-25 07:58:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1624607930000|2021-06-25 07:58:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1624607950000|2021-06-25 07:59:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1624608010000|2021-06-25 08:00:10|2462.5|2456.5|2462|2456|2462.5|2456.5|2461.8|2455.8|4
1624608020000|2021-06-25 08:00:20|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1624608030000|2021-06-25 08:00:30|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|3
1624608040000|2021-06-25 08:00:40|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|2
1624608050000|2021-06-25 08:00:50|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1624608070000|2021-06-25 08:01:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1624608090000|2021-06-25 08:01:30|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1624608120000|2021-06-25 08:02:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1624608140000|2021-06-25 08:02:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1624608150000|2021-06-25 08:02:30|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1624608160000|2021-06-25 08:02:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1624608170000|2021-06-25 08:02:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1624608210000|2021-06-25 08:03:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|4
1624608220000|2021-06-25 08:03:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1624608230000|2021-06-25 08:03:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1624608240000|2021-06-25 08:04:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1624608270000|2021-06-25 08:04:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1624608280000|2021-06-25 08:04:40|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|4
1624608310000|2021-06-25 08:05:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1624608340000|2021-06-25 08:05:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1624608360000|2021-06-25 08:06:00|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1624608370000|2021-06-25 08:06:10|2460|2454|2460.5|2454.5|2460.8|2454.8|2460|2454|4
1624608380000|2021-06-25 08:06:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1624608490000|2021-06-25 08:08:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1624608500000|2021-06-25 08:08:20|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1624608540000|2021-06-25 08:09:00|2462.3|2456.3|2461|2455|2462.3|2456.3|2461|2455|3
1624608550000|2021-06-25 08:09:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1624608600000|2021-06-25 08:10:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1624608610000|2021-06-25 08:10:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1624608620000|2021-06-25 08:10:20|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|2
1624608650000|2021-06-25 08:10:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1624608660000|2021-06-25 08:11:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1624608670000|2021-06-25 08:11:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1624608680000|2021-06-25 08:11:20|2461.5|2455.5|2462.3|2456.3|2462.3|2456.3|2461.5|2455.5|2
1624608690000|2021-06-25 08:11:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1624608700000|2021-06-25 08:11:40|2462.8|2456.8|2463.8|2457.8|2463.8|2457.8|2462.8|2456.8|4
1624608720000|2021-06-25 08:12:00|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1624608730000|2021-06-25 08:12:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1624608740000|2021-06-25 08:12:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1624608750000|2021-06-25 08:12:30|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1624608760000|2021-06-25 08:12:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1624608780000|2021-06-25 08:13:00|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1624608880000|2021-06-25 08:14:40|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1624608890000|2021-06-25 08:14:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1624608930000|2021-06-25 08:15:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1624608980000|2021-06-25 08:16:20|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1624609000000|2021-06-25 08:16:40|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1624609010000|2021-06-25 08:16:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1624609020000|2021-06-25 08:17:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1624609040000|2021-06-25 08:17:20|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1624609050000|2021-06-25 08:17:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1624609060000|2021-06-25 08:17:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1624609340000|2021-06-25 08:22:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1624609440000|2021-06-25 08:24:00|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1624609450000|2021-06-25 08:24:10|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1624609480000|2021-06-25 08:24:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1624609550000|2021-06-25 08:25:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1624609590000|2021-06-25 08:26:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1624609600000|2021-06-25 08:26:40|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|5
1624609610000|2021-06-25 08:26:50|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1624609630000|2021-06-25 08:27:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1624609660000|2021-06-25 08:27:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1624609680000|2021-06-25 08:28:00|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|3
1624609700000|2021-06-25 08:28:20|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1624609710000|2021-06-25 08:28:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1624609720000|2021-06-25 08:28:40|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1624609730000|2021-06-25 08:28:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1624609810000|2021-06-25 08:30:10|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1624609820000|2021-06-25 08:30:20|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1624609880000|2021-06-25 08:31:20|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|5
1624609910000|2021-06-25 08:31:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1624609970000|2021-06-25 08:32:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1624610000000|2021-06-25 08:33:20|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1624610010000|2021-06-25 08:33:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1624610040000|2021-06-25 08:34:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1624610070000|2021-06-25 08:34:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1624610090000|2021-06-25 08:34:50|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1624610140000|2021-06-25 08:35:40|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465|2459|4
1624610170000|2021-06-25 08:36:10|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|2
1624610180000|2021-06-25 08:36:20|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1624610200000|2021-06-25 08:36:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1624610240000|2021-06-25 08:37:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1624610280000|2021-06-25 08:38:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1624610310000|2021-06-25 08:38:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1624610330000|2021-06-25 08:38:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1624610360000|2021-06-25 08:39:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1624610380000|2021-06-25 08:39:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1624610400000|2021-06-25 08:40:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1624610410000|2021-06-25 08:40:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1624610460000|2021-06-25 08:41:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|3
1624610480000|2021-06-25 08:41:20|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1624610520000|2021-06-25 08:42:00|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1624610560000|2021-06-25 08:42:40|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1624610570000|2021-06-25 08:42:50|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1624610590000|2021-06-25 08:43:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1624610600000|2021-06-25 08:43:20|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1624610650000|2021-06-25 08:44:10|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1624610760000|2021-06-25 08:46:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1624610860000|2021-06-25 08:47:40|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|2
1624610880000|2021-06-25 08:48:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1624610910000|2021-06-25 08:48:30|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1624611040000|2021-06-25 08:50:40|2466|2460|2466|2460|2466|2460|2466|2460|1
1624611050000|2021-06-25 08:50:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1624611060000|2021-06-25 08:51:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1624611070000|2021-06-25 08:51:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1624611080000|2021-06-25 08:51:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1624611090000|2021-06-25 08:51:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1624611100000|2021-06-25 08:51:40|2465.5|2459.5|2466.3|2460.3|2466.3|2460.3|2465.5|2459.5|4
1624611110000|2021-06-25 08:51:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1624611130000|2021-06-25 08:52:10|2466|2460|2465.5|2459.5|2466|2460|2465.3|2459.3|4
1624611150000|2021-06-25 08:52:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1624611170000|2021-06-25 08:52:50|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1624611220000|2021-06-25 08:53:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1624611310000|2021-06-25 08:55:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1624611330000|2021-06-25 08:55:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1624611350000|2021-06-25 08:55:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1624611440000|2021-06-25 08:57:20|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.5|2459.5|5
1624611450000|2021-06-25 08:57:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|3
1624611470000|2021-06-25 08:57:50|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1624611480000|2021-06-25 08:58:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1624611600000|2021-06-25 09:00:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1624611610000|2021-06-25 09:00:10|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|2
1624611630000|2021-06-25 09:00:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1624611670000|2021-06-25 09:01:10|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1624611810000|2021-06-25 09:03:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1624611820000|2021-06-25 09:03:40|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1624611980000|2021-06-25 09:06:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1624611990000|2021-06-25 09:06:30|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1624612070000|2021-06-25 09:07:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1624612080000|2021-06-25 09:08:00|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1624612090000|2021-06-25 09:08:10|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|4
1624612140000|2021-06-25 09:09:00|2468|2462|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|4
1624612150000|2021-06-25 09:09:10|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1624612170000|2021-06-25 09:09:30|2468|2462|2467.8|2461.8|2468|2462|2467.3|2461.3|4
1624612180000|2021-06-25 09:09:40|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|3
1624612190000|2021-06-25 09:09:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1624612230000|2021-06-25 09:10:30|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1624612240000|2021-06-25 09:10:40|2469|2463|2469|2463|2469.3|2463.3|2469|2463|5
1624612250000|2021-06-25 09:10:50|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|3
1624612260000|2021-06-25 09:11:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1624612270000|2021-06-25 09:11:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1624612280000|2021-06-25 09:11:20|2469.3|2463.3|2469.5|2463.5|2469.8|2463.8|2469.3|2463.3|4
1624612300000|2021-06-25 09:11:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1624612310000|2021-06-25 09:11:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624612320000|2021-06-25 09:12:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624612520000|2021-06-25 09:15:20|2470|2464|2470.5|2464.5|2470.8|2464.8|2470|2464|4
1624612530000|2021-06-25 09:15:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624612550000|2021-06-25 09:15:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624612570000|2021-06-25 09:16:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624612580000|2021-06-25 09:16:20|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|3
1624612590000|2021-06-25 09:16:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1624612650000|2021-06-25 09:17:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624612660000|2021-06-25 09:17:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1624612690000|2021-06-25 09:18:10|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1624612720000|2021-06-25 09:18:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624612730000|2021-06-25 09:18:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1624612740000|2021-06-25 09:19:00|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|2
1624612770000|2021-06-25 09:19:30|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|2
1624612780000|2021-06-25 09:19:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1624612790000|2021-06-25 09:19:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1624612930000|2021-06-25 09:22:10|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1624613080000|2021-06-25 09:24:40|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1624613090000|2021-06-25 09:24:50|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|2
1624613100000|2021-06-25 09:25:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624613130000|2021-06-25 09:25:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1624613190000|2021-06-25 09:26:30|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1624613200000|2021-06-25 09:26:40|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1624613290000|2021-06-25 09:28:10|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|3
1624613300000|2021-06-25 09:28:20|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1624613350000|2021-06-25 09:29:10|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1624613560000|2021-06-25 09:32:40|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|3
1624613580000|2021-06-25 09:33:00|2469.5|2463.5|2469.8|2463.8|2470|2464|2469.5|2463.5|4
1624613590000|2021-06-25 09:33:10|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1624613600000|2021-06-25 09:33:20|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1624613630000|2021-06-25 09:33:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1624613650000|2021-06-25 09:34:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624613670000|2021-06-25 09:34:30|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1624613680000|2021-06-25 09:34:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1624613700000|2021-06-25 09:35:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1624613730000|2021-06-25 09:35:30|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1624613740000|2021-06-25 09:35:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624613770000|2021-06-25 09:36:10|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1624613860000|2021-06-25 09:37:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624613880000|2021-06-25 09:38:00|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2467.8|2461.8|7
1624613990000|2021-06-25 09:39:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624614010000|2021-06-25 09:40:10|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1624614050000|2021-06-25 09:40:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1624614070000|2021-06-25 09:41:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624614100000|2021-06-25 09:41:40|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1624614230000|2021-06-25 09:43:50|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1624614280000|2021-06-25 09:44:40|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1624614300000|2021-06-25 09:45:00|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1624614310000|2021-06-25 09:45:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1624614420000|2021-06-25 09:47:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1624614460000|2021-06-25 09:47:40|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1624614480000|2021-06-25 09:48:00|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1624614520000|2021-06-25 09:48:40|2470|2464|2470|2464|2470|2464|2470|2464|1
1624614540000|2021-06-25 09:49:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624614570000|2021-06-25 09:49:30|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1624614580000|2021-06-25 09:49:40|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1624614590000|2021-06-25 09:49:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1624614610000|2021-06-25 09:50:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624614750000|2021-06-25 09:52:30|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1624614760000|2021-06-25 09:52:40|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1624614850000|2021-06-25 09:54:10|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1624614890000|2021-06-25 09:54:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1624615010000|2021-06-25 09:56:50|2470.5|2464.5|2470|2464|2470.5|2464.5|2470|2464|3
1624615060000|2021-06-25 09:57:40|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1624615070000|2021-06-25 09:57:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624615120000|2021-06-25 09:58:40|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1624615130000|2021-06-25 09:58:50|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1624615150000|2021-06-25 09:59:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1624615170000|2021-06-25 09:59:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624615270000|2021-06-25 10:01:10|2470|2464|2468.8|2462.8|2470|2464|2468.8|2462.8|2
1624615290000|2021-06-25 10:01:30|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1624615300000|2021-06-25 10:01:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624615360000|2021-06-25 10:02:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624615370000|2021-06-25 10:02:50|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1624615410000|2021-06-25 10:03:30|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1624615420000|2021-06-25 10:03:40|2469.5|2463.5|2470|2464|2470.3|2464.3|2469.5|2463.5|5
1624615480000|2021-06-25 10:04:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624615490000|2021-06-25 10:04:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1624615540000|2021-06-25 10:05:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624615550000|2021-06-25 10:05:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1624615570000|2021-06-25 10:06:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624615610000|2021-06-25 10:06:50|2470|2464|2470.8|2464.8|2470.8|2464.8|2470|2464|3
1624615620000|2021-06-25 10:07:00|2470.5|2464.5|2470|2464|2470.5|2464.5|2470|2464|2
1624615630000|2021-06-25 10:07:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624615650000|2021-06-25 10:07:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1624615680000|2021-06-25 10:08:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624615690000|2021-06-25 10:08:10|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1624615700000|2021-06-25 10:08:20|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1624615740000|2021-06-25 10:09:00|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1624615770000|2021-06-25 10:09:30|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1624615800000|2021-06-25 10:10:00|2470|2464|2470|2464|2470|2464|2470|2464|1
1624615810000|2021-06-25 10:10:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624616100000|2021-06-25 10:15:00|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1624616330000|2021-06-25 10:18:50|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1624616360000|2021-06-25 10:19:20|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|2
1624616380000|2021-06-25 10:19:40|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1624616390000|2021-06-25 10:19:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624616440000|2021-06-25 10:20:40|2470|2464|2469.8|2463.8|2470|2464|2469.3|2463.3|4
1624616590000|2021-06-25 10:23:10|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1624616710000|2021-06-25 10:25:10|2469.5|2463.5|2469.8|2463.8|2470|2464|2469.5|2463.5|3
1624616720000|2021-06-25 10:25:20|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1624616730000|2021-06-25 10:25:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624616740000|2021-06-25 10:25:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624616760000|2021-06-25 10:26:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624616770000|2021-06-25 10:26:10|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1624616800000|2021-06-25 10:26:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1624616820000|2021-06-25 10:27:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1624616830000|2021-06-25 10:27:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624616850000|2021-06-25 10:27:30|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1624616860000|2021-06-25 10:27:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624616910000|2021-06-25 10:28:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1624617000000|2021-06-25 10:30:00|2470.3|2464.3|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|4
1624617010000|2021-06-25 10:30:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1624617040000|2021-06-25 10:30:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624617060000|2021-06-25 10:31:00|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|3
1624617080000|2021-06-25 10:31:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624617300000|2021-06-25 10:35:00|2470|2464|2470.3|2464.3|2470.5|2464.5|2470|2464|4
1624617390000|2021-06-25 10:36:30|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|2
1624617420000|2021-06-25 10:37:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1624617430000|2021-06-25 10:37:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1624617480000|2021-06-25 10:38:00|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|3
1624617500000|2021-06-25 10:38:20|2470|2464|2470|2464|2470|2464|2469.3|2463.3|5
1624617520000|2021-06-25 10:38:40|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1624617560000|2021-06-25 10:39:20|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1624617570000|2021-06-25 10:39:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1624617640000|2021-06-25 10:40:40|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1624617650000|2021-06-25 10:40:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624617670000|2021-06-25 10:41:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624617720000|2021-06-25 10:42:00|2470|2464|2470|2464|2470|2464|2470|2464|1
1624617730000|2021-06-25 10:42:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624617780000|2021-06-25 10:43:00|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1624617910000|2021-06-25 10:45:10|2469.3|2463.3|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|3
1624617950000|2021-06-25 10:45:50|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1624617970000|2021-06-25 10:46:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1624617990000|2021-06-25 10:46:30|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1624618000000|2021-06-25 10:46:40|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1624618020000|2021-06-25 10:47:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1624618090000|2021-06-25 10:48:10|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1624618110000|2021-06-25 10:48:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1624618120000|2021-06-25 10:48:40|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1624618160000|2021-06-25 10:49:20|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1624618210000|2021-06-25 10:50:10|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1624618260000|2021-06-25 10:51:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1624618340000|2021-06-25 10:52:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1624618370000|2021-06-25 10:52:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1624618710000|2021-06-25 10:58:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1624618780000|2021-06-25 10:59:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1624618790000|2021-06-25 10:59:50|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|3
1624618810000|2021-06-25 11:00:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624618850000|2021-06-25 11:00:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1624618900000|2021-06-25 11:01:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624619090000|2021-06-25 11:04:50|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1624619120000|2021-06-25 11:05:20|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1624619160000|2021-06-25 11:06:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1624619190000|2021-06-25 11:06:30|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1624619220000|2021-06-25 11:07:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1624619230000|2021-06-25 11:07:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1624619250000|2021-06-25 11:07:30|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1624619260000|2021-06-25 11:07:40|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1624619280000|2021-06-25 11:08:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1624619450000|2021-06-25 11:10:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1624619510000|2021-06-25 11:11:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1624619530000|2021-06-25 11:12:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1624619550000|2021-06-25 11:12:30|2470.8|2464.8|2470.5|2464.5|2471|2465|2470.5|2464.5|3
1624619630000|2021-06-25 11:13:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624619680000|2021-06-25 11:14:40|2470|2464|2470|2464|2470|2464|2470|2464|1
1624619690000|2021-06-25 11:14:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624619740000|2021-06-25 11:15:40|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1624619770000|2021-06-25 11:16:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624619870000|2021-06-25 11:17:50|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|3
1624619880000|2021-06-25 11:18:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|4
1624619890000|2021-06-25 11:18:10|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1624619960000|2021-06-25 11:19:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1624619970000|2021-06-25 11:19:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1624620050000|2021-06-25 11:20:50|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|4
1624620080000|2021-06-25 11:21:20|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1624620110000|2021-06-25 11:21:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1624620170000|2021-06-25 11:22:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624620190000|2021-06-25 11:23:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1624620220000|2021-06-25 11:23:40|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|4
1624620230000|2021-06-25 11:23:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624620240000|2021-06-25 11:24:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624620320000|2021-06-25 11:25:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1624620350000|2021-06-25 11:25:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624620400000|2021-06-25 11:26:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1624620450000|2021-06-25 11:27:30|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1624620530000|2021-06-25 11:28:50|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|2
1624620630000|2021-06-25 11:30:30|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1624620650000|2021-06-25 11:30:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624620660000|2021-06-25 11:31:00|2470.5|2464.5|2471|2465|2471|2465|2470.3|2464.3|5
1624620670000|2021-06-25 11:31:10|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|6
1624620680000|2021-06-25 11:31:20|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|4
1624620720000|2021-06-25 11:32:00|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|3
1624620730000|2021-06-25 11:32:10|2471.3|2465.3|2471|2465|2471.3|2465.3|2470.8|2464.8|4
1624620740000|2021-06-25 11:32:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|4
1624620750000|2021-06-25 11:32:30|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1624620760000|2021-06-25 11:32:40|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|3
1624620770000|2021-06-25 11:32:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1624620820000|2021-06-25 11:33:40|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|3
1624620830000|2021-06-25 11:33:50|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1624620840000|2021-06-25 11:34:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|4
1624620850000|2021-06-25 11:34:10|2471|2465|2471.5|2465.5|2471.8|2465.8|2471|2465|4
1624620860000|2021-06-25 11:34:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1624620900000|2021-06-25 11:35:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1624620910000|2021-06-25 11:35:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1624620930000|2021-06-25 11:35:30|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1624621020000|2021-06-25 11:37:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1624621080000|2021-06-25 11:38:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1624621090000|2021-06-25 11:38:10|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1624621140000|2021-06-25 11:39:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1624621180000|2021-06-25 11:39:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1624621220000|2021-06-25 11:40:20|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1624621280000|2021-06-25 11:41:20|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|2
1624621290000|2021-06-25 11:41:30|2472.3|2466.3|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|4
1624621300000|2021-06-25 11:41:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1624621310000|2021-06-25 11:41:50|2473|2467|2473.5|2467.5|2473.5|2467.5|2473|2467|3
1624621320000|2021-06-25 11:42:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1624621330000|2021-06-25 11:42:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1624621350000|2021-06-25 11:42:30|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1624621360000|2021-06-25 11:42:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1624621380000|2021-06-25 11:43:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1624621400000|2021-06-25 11:43:20|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1624621410000|2021-06-25 11:43:30|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1624621470000|2021-06-25 11:44:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1624621480000|2021-06-25 11:44:40|2472|2466|2472|2466|2472|2466|2472|2466|1
1624621510000|2021-06-25 11:45:10|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|5
1624621540000|2021-06-25 11:45:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|3
1624621610000|2021-06-25 11:46:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1624621660000|2021-06-25 11:47:40|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1624621680000|2021-06-25 11:48:00|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1624621710000|2021-06-25 11:48:30|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1624621760000|2021-06-25 11:49:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1624621790000|2021-06-25 11:49:50|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472|2466|3
1624621810000|2021-06-25 11:50:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1624621860000|2021-06-25 11:51:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|5
1624621870000|2021-06-25 11:51:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1624621910000|2021-06-25 11:51:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1624621950000|2021-06-25 11:52:30|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1624621970000|2021-06-25 11:52:50|2471|2465|2470.5|2464.5|2471|2465|2470.3|2464.3|5
1624621980000|2021-06-25 11:53:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1624621990000|2021-06-25 11:53:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1624622000000|2021-06-25 11:53:20|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1624622030000|2021-06-25 11:53:50|2470|2464|2470|2464|2470|2464|2469.3|2463.3|6
1624622040000|2021-06-25 11:54:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|4
1624622050000|2021-06-25 11:54:10|2469.8|2463.8|2470|2464|2470.3|2464.3|2469.8|2463.8|3
1624622060000|2021-06-25 11:54:20|2470.3|2464.3|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|5
1624622070000|2021-06-25 11:54:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1624622080000|2021-06-25 11:54:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1624622100000|2021-06-25 11:55:00|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1624622110000|2021-06-25 11:55:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1624622140000|2021-06-25 11:55:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1624622150000|2021-06-25 11:55:50|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|3
1624622160000|2021-06-25 11:56:00|2471.8|2465.8|2472.8|2466.8|2472.8|2466.8|2471.8|2465.8|3
1624622170000|2021-06-25 11:56:10|2472.5|2466.5|2473.5|2467.5|2473.8|2467.8|2472.3|2466.3|6
1624622180000|2021-06-25 11:56:20|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|4
1624622190000|2021-06-25 11:56:30|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|4
1624622200000|2021-06-25 11:56:40|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|5
1624622210000|2021-06-25 11:56:50|2473|2467|2473|2467|2473|2467|2473|2467|1
1624622220000|2021-06-25 11:57:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1624622230000|2021-06-25 11:57:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|5
1624622240000|2021-06-25 11:57:20|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|3
1624622250000|2021-06-25 11:57:30|2471|2465|2470.5|2464.5|2471|2465|2470.5|2464.5|4
1624622260000|2021-06-25 11:57:40|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|3
1624622270000|2021-06-25 11:57:50|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1624622280000|2021-06-25 11:58:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|6
1624622290000|2021-06-25 11:58:10|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|4
1624622300000|2021-06-25 11:58:20|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1624622310000|2021-06-25 11:58:30|2474.3|2468.3|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|4
1624622370000|2021-06-25 11:59:30|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|4
1624622380000|2021-06-25 11:59:40|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1624622390000|2021-06-25 11:59:50|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1624622400000|2021-06-25 12:00:00|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|3
1624622410000|2021-06-25 12:00:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1624622430000|2021-06-25 12:00:30|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|4
1624622440000|2021-06-25 12:00:40|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1624622460000|2021-06-25 12:01:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1624622470000|2021-06-25 12:01:10|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1624622480000|2021-06-25 12:01:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1624622520000|2021-06-25 12:02:00|2475|2469|2475.8|2469.8|2475.8|2469.8|2475|2469|3
1624622530000|2021-06-25 12:02:10|2475.5|2469.5|2474.8|2468.8|2475.5|2469.5|2474.8|2468.8|4
1624622540000|2021-06-25 12:02:20|2475|2469|2474.8|2468.8|2475|2469|2474.5|2468.5|4
1624622550000|2021-06-25 12:02:30|2474.3|2468.3|2475.8|2469.8|2475.8|2469.8|2474.3|2468.3|5
1624622560000|2021-06-25 12:02:40|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1624622570000|2021-06-25 12:02:50|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1624622580000|2021-06-25 12:03:00|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1624622600000|2021-06-25 12:03:20|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1624622630000|2021-06-25 12:03:50|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1624622700000|2021-06-25 12:05:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1624622750000|2021-06-25 12:05:50|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1624622760000|2021-06-25 12:06:00|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|2
1624622770000|2021-06-25 12:06:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1624622790000|2021-06-25 12:06:30|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|2
1624622820000|2021-06-25 12:07:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1624622830000|2021-06-25 12:07:10|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1624622840000|2021-06-25 12:07:20|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|3
1624622890000|2021-06-25 12:08:10|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|3
1624622900000|2021-06-25 12:08:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1624622910000|2021-06-25 12:08:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1624622920000|2021-06-25 12:08:40|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1624622940000|2021-06-25 12:09:00|2473.8|2467.8|2472.8|2466.8|2473.8|2467.8|2472.8|2466.8|2
1624622950000|2021-06-25 12:09:10|2473|2467|2473.8|2467.8|2473.8|2467.8|2473|2467|5
1624623000000|2021-06-25 12:10:00|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1624623010000|2021-06-25 12:10:10|2474|2468|2473.8|2467.8|2474|2468|2473.3|2467.3|6
1624623020000|2021-06-25 12:10:20|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|4
1624623030000|2021-06-25 12:10:30|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1624623050000|2021-06-25 12:10:50|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|3
1624623080000|2021-06-25 12:11:20|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|3
1624623090000|2021-06-25 12:11:30|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1624623150000|2021-06-25 12:12:30|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1624623190000|2021-06-25 12:13:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1624623210000|2021-06-25 12:13:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1624623230000|2021-06-25 12:13:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1624623240000|2021-06-25 12:14:00|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|3
1624623330000|2021-06-25 12:15:30|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1624623370000|2021-06-25 12:16:10|2474.5|2468.5|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|3
1624623460000|2021-06-25 12:17:40|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1624623470000|2021-06-25 12:17:50|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1624623490000|2021-06-25 12:18:10|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1624623500000|2021-06-25 12:18:20|2475|2469|2475|2469|2475|2469|2475|2469|1
1624623520000|2021-06-25 12:18:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|4
1624623530000|2021-06-25 12:18:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1624623570000|2021-06-25 12:19:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1624623580000|2021-06-25 12:19:40|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1624623600000|2021-06-25 12:20:00|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|5
1624623740000|2021-06-25 12:22:20|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1624623850000|2021-06-25 12:24:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624623870000|2021-06-25 12:24:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1624623880000|2021-06-25 12:24:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624623890000|2021-06-25 12:24:50|2476|2470|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|5
1624623900000|2021-06-25 12:25:00|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1624623920000|2021-06-25 12:25:20|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|2
1624623960000|2021-06-25 12:26:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1624624080000|2021-06-25 12:28:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624624140000|2021-06-25 12:29:00|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|5
1624624160000|2021-06-25 12:29:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624624180000|2021-06-25 12:29:40|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|3
1624624190000|2021-06-25 12:29:50|2475.5|2469.5|2476|2470|2476|2470|2475.5|2469.5|3
1624624200000|2021-06-25 12:30:00|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475|2469|6
1624624220000|2021-06-25 12:30:20|2475|2469|2475.5|2469.5|2475.8|2469.8|2475|2469|3
1624624230000|2021-06-25 12:30:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1624624240000|2021-06-25 12:30:40|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1624624260000|2021-06-25 12:31:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1624624270000|2021-06-25 12:31:10|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|3
1624624280000|2021-06-25 12:31:20|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1624624290000|2021-06-25 12:31:30|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|5
1624624300000|2021-06-25 12:31:40|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1624624310000|2021-06-25 12:31:50|2476|2470|2476|2470|2476|2470|2476|2470|1
1624624320000|2021-06-25 12:32:00|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1624624330000|2021-06-25 12:32:10|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.8|2469.8|3
1624624340000|2021-06-25 12:32:20|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1624624350000|2021-06-25 12:32:30|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1624624370000|2021-06-25 12:32:50|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1624624380000|2021-06-25 12:33:00|2475.8|2469.8|2475.5|2469.5|2476|2470|2475.5|2469.5|4
1624624400000|2021-06-25 12:33:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1624624420000|2021-06-25 12:33:40|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1624624430000|2021-06-25 12:33:50|2475|2469|2475|2469|2475|2469|2475|2469|1
1624624440000|2021-06-25 12:34:00|2474.8|2468.8|2475|2469|2475.5|2469.5|2474.8|2468.8|5
1624624480000|2021-06-25 12:34:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1624624510000|2021-06-25 12:35:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1624624520000|2021-06-25 12:35:20|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1624624550000|2021-06-25 12:35:50|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1624624560000|2021-06-25 12:36:00|2473.5|2467.5|2475|2469|2475|2469|2473.5|2467.5|5
1624624570000|2021-06-25 12:36:10|2475.3|2469.3|2476.5|2470.5|2476.5|2470.5|2475|2469|6
1624624580000|2021-06-25 12:36:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624624590000|2021-06-25 12:36:30|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1624624600000|2021-06-25 12:36:40|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1624624610000|2021-06-25 12:36:50|2476.5|2470.5|2478.5|2472.5|2478.5|2472.5|2476.5|2470.5|6
1624624620000|2021-06-25 12:37:00|2478.8|2472.8|2478|2472|2478.8|2472.8|2478|2472|2
1624624630000|2021-06-25 12:37:10|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|3
1624624650000|2021-06-25 12:37:30|2478.3|2472.3|2479.5|2473.5|2479.5|2473.5|2478.3|2472.3|4
1624624660000|2021-06-25 12:37:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624624670000|2021-06-25 12:37:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624624680000|2021-06-25 12:38:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624624690000|2021-06-25 12:38:10|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1624624700000|2021-06-25 12:38:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624624710000|2021-06-25 12:38:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624624720000|2021-06-25 12:38:40|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|2
1624624730000|2021-06-25 12:38:50|2477.5|2471.5|2477.5|2471.5|2478|2472|2477.5|2471.5|3
1624624740000|2021-06-25 12:39:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1624624750000|2021-06-25 12:39:10|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|3
1624624760000|2021-06-25 12:39:20|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|3
1624624770000|2021-06-25 12:39:30|2478|2472|2478.5|2472.5|2478.8|2472.8|2478|2472|3
1624624790000|2021-06-25 12:39:50|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1624624800000|2021-06-25 12:40:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|3
1624624840000|2021-06-25 12:40:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624624860000|2021-06-25 12:41:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1624624880000|2021-06-25 12:41:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624624910000|2021-06-25 12:41:50|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1624624920000|2021-06-25 12:42:00|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1624624930000|2021-06-25 12:42:10|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1624624940000|2021-06-25 12:42:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624624960000|2021-06-25 12:42:40|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|3
1624624980000|2021-06-25 12:43:00|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|3
1624624990000|2021-06-25 12:43:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624625000000|2021-06-25 12:43:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1624625020000|2021-06-25 12:43:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480|2474|3
1624625100000|2021-06-25 12:45:00|2480|2474|2480|2474|2480.3|2474.3|2479.8|2473.8|4
1624625140000|2021-06-25 12:45:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624625160000|2021-06-25 12:46:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1624625170000|2021-06-25 12:46:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1624625270000|2021-06-25 12:47:50|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1624625320000|2021-06-25 12:48:40|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|3
1624625330000|2021-06-25 12:48:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624625340000|2021-06-25 12:49:00|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1624625350000|2021-06-25 12:49:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624625380000|2021-06-25 12:49:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1624625400000|2021-06-25 12:50:00|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1624625410000|2021-06-25 12:50:10|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|3
1624625420000|2021-06-25 12:50:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624625440000|2021-06-25 12:50:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624625450000|2021-06-25 12:50:50|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|4
1624625460000|2021-06-25 12:51:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624625470000|2021-06-25 12:51:10|2480.3|2474.3|2480|2474|2480.5|2474.5|2480|2474|4
1624625480000|2021-06-25 12:51:20|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1624625490000|2021-06-25 12:51:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1624625500000|2021-06-25 12:51:40|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1624625510000|2021-06-25 12:51:50|2479|2473|2478|2472|2479|2473|2477.8|2471.8|5
1624625520000|2021-06-25 12:52:00|2477.8|2471.8|2478.5|2472.5|2478.5|2472.5|2477.8|2471.8|2
1624625530000|2021-06-25 12:52:10|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624625540000|2021-06-25 12:52:20|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1624625550000|2021-06-25 12:52:30|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|8
1624625570000|2021-06-25 12:52:50|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|3
1624625580000|2021-06-25 12:53:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1624625590000|2021-06-25 12:53:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1624625620000|2021-06-25 12:53:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1624625630000|2021-06-25 12:53:50|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|3
1624625660000|2021-06-25 12:54:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624625670000|2021-06-25 12:54:30|2480|2474|2479.3|2473.3|2480|2474|2479.3|2473.3|3
1624625690000|2021-06-25 12:54:50|2479.8|2473.8|2480|2474|2480|2474|2479.5|2473.5|4
1624625700000|2021-06-25 12:55:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624625710000|2021-06-25 12:55:10|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1624625720000|2021-06-25 12:55:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624625730000|2021-06-25 12:55:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624625820000|2021-06-25 12:57:00|2480|2474|2479.3|2473.3|2480|2474|2479.3|2473.3|3
1624625840000|2021-06-25 12:57:20|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|2
1624625860000|2021-06-25 12:57:40|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1624625870000|2021-06-25 12:57:50|2479.8|2473.8|2479|2473|2479.8|2473.8|2479|2473|4
1624625880000|2021-06-25 12:58:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624625910000|2021-06-25 12:58:30|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1624625960000|2021-06-25 12:59:20|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|7
1624625970000|2021-06-25 12:59:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1624625990000|2021-06-25 12:59:50|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|4
1624626000000|2021-06-25 13:00:00|2479.8|2473.8|2479.5|2473.5|2480.5|2474.5|2479.3|2473.3|18
1624626010000|2021-06-25 13:00:10|2479.3|2473.3|2478.8|2472.8|2479.5|2473.5|2478.5|2472.5|13
1624626020000|2021-06-25 13:00:20|2479|2473|2479|2473|2479|2473|2478.5|2472.5|7
1624626030000|2021-06-25 13:00:30|2478.8|2472.8|2477.5|2471.5|2478.8|2472.8|2477.5|2471.5|2
1624626040000|2021-06-25 13:00:40|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477|2471|4
1624626050000|2021-06-25 13:00:50|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1624626060000|2021-06-25 13:01:00|2477.8|2471.8|2477.5|2471.5|2478.3|2472.3|2477|2471|8
1624626070000|2021-06-25 13:01:10|2477.3|2471.3|2477.5|2471.5|2478|2472|2477.3|2471.3|8
1624626080000|2021-06-25 13:01:20|2477|2471|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|5
1624626090000|2021-06-25 13:01:30|2477.5|2471.5|2478|2472|2478|2472|2477.5|2471.5|3
1624626100000|2021-06-25 13:01:40|2478.3|2472.3|2479|2473|2479|2473|2478|2472|6
1624626110000|2021-06-25 13:01:50|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|5
1624626120000|2021-06-25 13:02:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|4
1624626130000|2021-06-25 13:02:10|2479.5|2473.5|2480|2474|2480.3|2474.3|2479.3|2473.3|7
1624626140000|2021-06-25 13:02:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1624626150000|2021-06-25 13:02:30|2480|2474|2480.5|2474.5|2480.8|2474.8|2480|2474|5
1624626160000|2021-06-25 13:02:40|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1624626170000|2021-06-25 13:02:50|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|4
1624626180000|2021-06-25 13:03:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1624626190000|2021-06-25 13:03:10|2479.8|2473.8|2480|2474|2480|2474|2479.5|2473.5|4
1624626200000|2021-06-25 13:03:20|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|4
1624626220000|2021-06-25 13:03:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624626230000|2021-06-25 13:03:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|3
1624626240000|2021-06-25 13:04:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1624626260000|2021-06-25 13:04:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624626270000|2021-06-25 13:04:30|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|3
1624626290000|2021-06-25 13:04:50|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1624626300000|2021-06-25 13:05:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624626310000|2021-06-25 13:05:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624626330000|2021-06-25 13:05:30|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624626340000|2021-06-25 13:05:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624626350000|2021-06-25 13:05:50|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1624626360000|2021-06-25 13:06:00|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|3
1624626370000|2021-06-25 13:06:10|2481.5|2475.5|2483|2477|2483.3|2477.3|2481.5|2475.5|5
1624626390000|2021-06-25 13:06:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1624626400000|2021-06-25 13:06:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1624626410000|2021-06-25 13:06:50|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1624626420000|2021-06-25 13:07:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1624626430000|2021-06-25 13:07:10|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1624626450000|2021-06-25 13:07:30|2483|2477|2482.8|2476.8|2483|2477|2482.5|2476.5|3
1624626460000|2021-06-25 13:07:40|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|3
1624626470000|2021-06-25 13:07:50|2482.3|2476.3|2482|2476|2482.3|2476.3|2481.8|2475.8|4
1624626480000|2021-06-25 13:08:00|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|4
1624626490000|2021-06-25 13:08:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1624626500000|2021-06-25 13:08:20|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1624626510000|2021-06-25 13:08:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1624626520000|2021-06-25 13:08:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1624626540000|2021-06-25 13:09:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1624626550000|2021-06-25 13:09:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1624626560000|2021-06-25 13:09:20|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1624626570000|2021-06-25 13:09:30|2482|2476|2482|2476|2482.3|2476.3|2481.8|2475.8|5
1624626580000|2021-06-25 13:09:40|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|5
1624626600000|2021-06-25 13:10:00|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1624626610000|2021-06-25 13:10:10|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1624626630000|2021-06-25 13:10:30|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|5
1624626640000|2021-06-25 13:10:40|2483|2477|2483|2477|2483|2477|2483|2477|1
1624626650000|2021-06-25 13:10:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1624626660000|2021-06-25 13:11:00|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1624626670000|2021-06-25 13:11:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1624626680000|2021-06-25 13:11:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1624626690000|2021-06-25 13:11:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1624626710000|2021-06-25 13:11:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1624626720000|2021-06-25 13:12:00|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1624626740000|2021-06-25 13:12:20|2482|2476|2482|2476|2482.3|2476.3|2481.8|2475.8|5
1624626750000|2021-06-25 13:12:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1624626760000|2021-06-25 13:12:40|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1624626770000|2021-06-25 13:12:50|2481|2475|2481|2475|2481.3|2475.3|2480.8|2474.8|5
1624626780000|2021-06-25 13:13:00|2481.3|2475.3|2481.8|2475.8|2482|2476|2481.3|2475.3|5
1624626790000|2021-06-25 13:13:10|2482|2476|2482.3|2476.3|2482.5|2476.5|2482|2476|3
1624626800000|2021-06-25 13:13:20|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1624626810000|2021-06-25 13:13:30|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|8
1624626820000|2021-06-25 13:13:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|6
1624626830000|2021-06-25 13:13:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1624626840000|2021-06-25 13:14:00|2483.8|2477.8|2483.8|2477.8|2484|2478|2483.5|2477.5|5
1624626850000|2021-06-25 13:14:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1624626860000|2021-06-25 13:14:20|2483.3|2477.3|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|4
1624626870000|2021-06-25 13:14:30|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1624626880000|2021-06-25 13:14:40|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|3
1624626890000|2021-06-25 13:14:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|5
1624626900000|2021-06-25 13:15:00|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.3|2476.3|9
1624626910000|2021-06-25 13:15:10|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|6
1624626920000|2021-06-25 13:15:20|2482|2476|2481.3|2475.3|2482|2476|2481.3|2475.3|5
1624626930000|2021-06-25 13:15:30|2481.5|2475.5|2481.3|2475.3|2481.8|2475.8|2481|2475|10
1624626950000|2021-06-25 13:15:50|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1624626960000|2021-06-25 13:16:00|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|4
1624626970000|2021-06-25 13:16:10|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479|2473|7
1624626980000|2021-06-25 13:16:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|6
1624626990000|2021-06-25 13:16:30|2479.3|2473.3|2480|2474|2480|2474|2479.3|2473.3|4
1624627000000|2021-06-25 13:16:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1624627010000|2021-06-25 13:16:50|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|5
1624627020000|2021-06-25 13:17:00|2480.3|2474.3|2480.8|2474.8|2481|2475|2480.3|2474.3|4
1624627030000|2021-06-25 13:17:10|2481|2475|2481|2475|2481|2475|2480.8|2474.8|3
1624627040000|2021-06-25 13:17:20|2480.8|2474.8|2479.5|2473.5|2480.8|2474.8|2479.3|2473.3|11
1624627050000|2021-06-25 13:17:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624627060000|2021-06-25 13:17:40|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.8|2472.8|8
1624627070000|2021-06-25 13:17:50|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|5
1624627080000|2021-06-25 13:18:00|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|3
1624627090000|2021-06-25 13:18:10|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1624627100000|2021-06-25 13:18:20|2478.5|2472.5|2479.5|2473.5|2479.5|2473.5|2478.5|2472.5|3
1624627110000|2021-06-25 13:18:30|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|2
1624627120000|2021-06-25 13:18:40|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|5
1624627130000|2021-06-25 13:18:50|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|5
1624627140000|2021-06-25 13:19:00|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|3
1624627160000|2021-06-25 13:19:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1624627170000|2021-06-25 13:19:30|2482|2476|2482.3|2476.3|2482.5|2476.5|2482|2476|5
1624627180000|2021-06-25 13:19:40|2482|2476|2481.8|2475.8|2482|2476|2481.3|2475.3|10
1624627190000|2021-06-25 13:19:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1624627200000|2021-06-25 13:20:00|2481.8|2475.8|2480.8|2474.8|2481.8|2475.8|2480.8|2474.8|5
1624627210000|2021-06-25 13:20:10|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|3
1624627220000|2021-06-25 13:20:20|2480.3|2474.3|2480|2474|2480.5|2474.5|2480|2474|6
1624627230000|2021-06-25 13:20:30|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|3
1624627240000|2021-06-25 13:20:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624627250000|2021-06-25 13:20:50|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1624627260000|2021-06-25 13:21:00|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|4
1624627280000|2021-06-25 13:21:20|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|3
1624627290000|2021-06-25 13:21:30|2480.5|2474.5|2480|2474|2481.8|2475.8|2480|2474|6
1624627310000|2021-06-25 13:21:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480|2474|3
1624627320000|2021-06-25 13:22:00|2480.5|2474.5|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|8
1624627330000|2021-06-25 13:22:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|4
1624627340000|2021-06-25 13:22:20|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|3
1624627350000|2021-06-25 13:22:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1624627360000|2021-06-25 13:22:40|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|3
1624627370000|2021-06-25 13:22:50|2480.8|2474.8|2481|2475|2481.5|2475.5|2480.8|2474.8|6
1624627380000|2021-06-25 13:23:00|2481.3|2475.3|2482.3|2476.3|2482.3|2476.3|2481.3|2475.3|5
1624627400000|2021-06-25 13:23:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1624627410000|2021-06-25 13:23:30|2482.3|2476.3|2482|2476|2482.3|2476.3|2481.8|2475.8|6
1624627420000|2021-06-25 13:23:40|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|3
1624627430000|2021-06-25 13:23:50|2482|2476|2483.3|2477.3|2483.3|2477.3|2482|2476|5
1624627450000|2021-06-25 13:24:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1624627460000|2021-06-25 13:24:20|2483|2477|2483.8|2477.8|2483.8|2477.8|2483|2477|2
1624627500000|2021-06-25 13:25:00|2483.5|2477.5|2483|2477|2483.8|2477.8|2483|2477|5
1624627510000|2021-06-25 13:25:10|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|6
1624627520000|2021-06-25 13:25:20|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|7
1624627530000|2021-06-25 13:25:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1624627540000|2021-06-25 13:25:40|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1624627550000|2021-06-25 13:25:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1624627560000|2021-06-25 13:26:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1624627570000|2021-06-25 13:26:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1624627580000|2021-06-25 13:26:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1624627600000|2021-06-25 13:26:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1624627610000|2021-06-25 13:26:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1624627620000|2021-06-25 13:27:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1624627630000|2021-06-25 13:27:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1624627640000|2021-06-25 13:27:20|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|2
1624627660000|2021-06-25 13:27:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1624627680000|2021-06-25 13:28:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1624627700000|2021-06-25 13:28:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1624627710000|2021-06-25 13:28:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1624627720000|2021-06-25 13:28:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1624627730000|2021-06-25 13:28:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1624627740000|2021-06-25 13:29:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1624627750000|2021-06-25 13:29:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1624627770000|2021-06-25 13:29:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1624627790000|2021-06-25 13:29:50|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1624627800000|2021-06-25 13:30:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1624627810000|2021-06-25 13:30:10|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1624627830000|2021-06-25 13:30:30|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|3
1624627840000|2021-06-25 13:30:40|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1624627850000|2021-06-25 13:30:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1624627860000|2021-06-25 13:31:00|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|7
1624627870000|2021-06-25 13:31:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1624627880000|2021-06-25 13:31:20|2484|2478|2483|2477|2484|2478|2483|2477|7
1624627890000|2021-06-25 13:31:30|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1624627900000|2021-06-25 13:31:40|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2481.5|2475.5|4
1624627910000|2021-06-25 13:31:50|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|3
1624627920000|2021-06-25 13:32:00|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1624627930000|2021-06-25 13:32:10|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|4
1624627940000|2021-06-25 13:32:20|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1624627950000|2021-06-25 13:32:30|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|3
1624627960000|2021-06-25 13:32:40|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2481.5|2475.5|4
1624627970000|2021-06-25 13:32:50|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481|2475|4
1624627980000|2021-06-25 13:33:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1624628000000|2021-06-25 13:33:20|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1624628020000|2021-06-25 13:33:40|2483|2477|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|3
1624628030000|2021-06-25 13:33:50|2483|2477|2483.8|2477.8|2483.8|2477.8|2483|2477|3
1624628040000|2021-06-25 13:34:00|2483.5|2477.5|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|4
1624628050000|2021-06-25 13:34:10|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1624628060000|2021-06-25 13:34:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1624628070000|2021-06-25 13:34:30|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.3|2475.3|7
1624628080000|2021-06-25 13:34:40|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.5|2474.5|6
1624628090000|2021-06-25 13:34:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|3
1624628100000|2021-06-25 13:35:00|2480.8|2474.8|2479.3|2473.3|2480.8|2474.8|2479.3|2473.3|7
1624628110000|2021-06-25 13:35:10|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|5
1624628120000|2021-06-25 13:35:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1624628130000|2021-06-25 13:35:30|2480.3|2474.3|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|5
1624628170000|2021-06-25 13:36:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1624628180000|2021-06-25 13:36:20|2478.8|2472.8|2478.8|2472.8|2479.5|2473.5|2478.5|2472.5|7
1624628190000|2021-06-25 13:36:30|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1624628210000|2021-06-25 13:36:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1624628230000|2021-06-25 13:37:10|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|3
1624628240000|2021-06-25 13:37:20|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|6
1624628250000|2021-06-25 13:37:30|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|3
1624628260000|2021-06-25 13:37:40|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1624628270000|2021-06-25 13:37:50|2480.3|2474.3|2480|2474|2480.5|2474.5|2479.5|2473.5|7
1624628280000|2021-06-25 13:38:00|2479.5|2473.5|2478.5|2472.5|2479.5|2473.5|2478.3|2472.3|7
1624628290000|2021-06-25 13:38:10|2478|2472|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|3
1624628300000|2021-06-25 13:38:20|2478|2472|2478.3|2472.3|2478.8|2472.8|2478|2472|6
1624628310000|2021-06-25 13:38:30|2478|2472|2478.5|2472.5|2478.8|2472.8|2477.8|2471.8|4
1624628320000|2021-06-25 13:38:40|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1624628330000|2021-06-25 13:38:50|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1624628340000|2021-06-25 13:39:00|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.5|2471.5|7
1624628350000|2021-06-25 13:39:10|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1624628360000|2021-06-25 13:39:20|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|4
1624628370000|2021-06-25 13:39:30|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1624628390000|2021-06-25 13:39:50|2478.5|2472.5|2479.3|2473.3|2479.3|2473.3|2478.5|2472.5|3
1624628400000|2021-06-25 13:40:00|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|7
1624628410000|2021-06-25 13:40:10|2479.3|2473.3|2478|2472|2479.3|2473.3|2478|2472|5
1624628420000|2021-06-25 13:40:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1624628440000|2021-06-25 13:40:40|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1624628450000|2021-06-25 13:40:50|2477|2471|2476.3|2470.3|2477|2471|2476.3|2470.3|5
1624628460000|2021-06-25 13:41:00|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|4
1624628470000|2021-06-25 13:41:10|2477.8|2471.8|2477.5|2471.5|2478|2472|2477.5|2471.5|8
1624628480000|2021-06-25 13:41:20|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|4
1624628490000|2021-06-25 13:41:30|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.3|2470.3|7
1624628500000|2021-06-25 13:41:40|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1624628510000|2021-06-25 13:41:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624628520000|2021-06-25 13:42:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|9
1624628530000|2021-06-25 13:42:10|2476|2470|2475.3|2469.3|2476|2470|2475.3|2469.3|6
1624628540000|2021-06-25 13:42:20|2475.5|2469.5|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|4
1624628550000|2021-06-25 13:42:30|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474|2468|7
1624628560000|2021-06-25 13:42:40|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474|2468|3
1624628570000|2021-06-25 13:42:50|2474.8|2468.8|2475.5|2469.5|2476|2470|2474.8|2468.8|4
1624628580000|2021-06-25 13:43:00|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|3
1624628590000|2021-06-25 13:43:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1624628600000|2021-06-25 13:43:20|2475.5|2469.5|2475.8|2469.8|2476|2470|2475|2469|7
1624628610000|2021-06-25 13:43:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1624628620000|2021-06-25 13:43:40|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.5|2468.5|6
1624628640000|2021-06-25 13:44:00|2475|2469|2475|2469|2475|2469|2475|2469|1
1624628650000|2021-06-25 13:44:10|2475.3|2469.3|2475|2469|2475.3|2469.3|2474.8|2468.8|6
1624628660000|2021-06-25 13:44:20|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2473.5|2467.5|10
1624628670000|2021-06-25 13:44:30|2474.5|2468.5|2476.3|2470.3|2476.3|2470.3|2474.5|2468.5|4
1624628680000|2021-06-25 13:44:40|2476.8|2470.8|2475.5|2469.5|2476.8|2470.8|2475.5|2469.5|7
1624628690000|2021-06-25 13:44:50|2475.8|2469.8|2475.5|2469.5|2476.3|2470.3|2475.5|2469.5|6
1624628700000|2021-06-25 13:45:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1624628710000|2021-06-25 13:45:10|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1624628720000|2021-06-25 13:45:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1624628730000|2021-06-25 13:45:30|2473.8|2467.8|2472|2466|2473.8|2467.8|2472|2466|5
1624628740000|2021-06-25 13:45:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472|2466|8
1624628750000|2021-06-25 13:45:50|2472.8|2466.8|2472.8|2466.8|2473|2467|2472.5|2466.5|5
1624628760000|2021-06-25 13:46:00|2473|2467|2475|2469|2475|2469|2473|2467|6
1624628770000|2021-06-25 13:46:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|5
1624628780000|2021-06-25 13:46:20|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|5
1624628790000|2021-06-25 13:46:30|2475|2469|2476|2470|2476.3|2470.3|2475|2469|4
1624628800000|2021-06-25 13:46:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1624628810000|2021-06-25 13:46:50|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|3
1624628820000|2021-06-25 13:47:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1624628830000|2021-06-25 13:47:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624628840000|2021-06-25 13:47:20|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1624628850000|2021-06-25 13:47:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624628860000|2021-06-25 13:47:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1624628870000|2021-06-25 13:47:50|2476.8|2470.8|2477|2471|2477.3|2471.3|2476.8|2470.8|4
1624628880000|2021-06-25 13:48:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1624628890000|2021-06-25 13:48:10|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1624628900000|2021-06-25 13:48:20|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1624628910000|2021-06-25 13:48:30|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1624628920000|2021-06-25 13:48:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476|2470|3
1624628930000|2021-06-25 13:48:50|2476.5|2470.5|2477.3|2471.3|2477.5|2471.5|2476.5|2470.5|5
1624628940000|2021-06-25 13:49:00|2477|2471|2476.8|2470.8|2477|2471|2476.5|2470.5|4
1624628950000|2021-06-25 13:49:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1624628960000|2021-06-25 13:49:20|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|3
1624628970000|2021-06-25 13:49:30|2477|2471|2477.3|2471.3|2477.5|2471.5|2477|2471|4
1624628980000|2021-06-25 13:49:40|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1624628990000|2021-06-25 13:49:50|2477.5|2471.5|2477.8|2471.8|2478|2472|2477.5|2471.5|4
1624629000000|2021-06-25 13:50:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|3
1624629010000|2021-06-25 13:50:10|2476.3|2470.3|2477.5|2471.5|2477.5|2471.5|2476.3|2470.3|6
1624629020000|2021-06-25 13:50:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1624629040000|2021-06-25 13:50:40|2477.5|2471.5|2478|2472|2478|2472|2477.5|2471.5|2
1624629050000|2021-06-25 13:50:50|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|4
1624629060000|2021-06-25 13:51:00|2478.8|2472.8|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|4
1624629070000|2021-06-25 13:51:10|2479.3|2473.3|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|2
1624629080000|2021-06-25 13:51:20|2479|2473|2479.3|2473.3|2479.5|2473.5|2479|2473|4
1624629090000|2021-06-25 13:51:30|2479.5|2473.5|2478.5|2472.5|2479.8|2473.8|2478.3|2472.3|5
1624629110000|2021-06-25 13:51:50|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|6
1624629120000|2021-06-25 13:52:00|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1624629140000|2021-06-25 13:52:20|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477|2471|4
1624629150000|2021-06-25 13:52:30|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|4
1624629160000|2021-06-25 13:52:40|2477|2471|2477|2471|2477.3|2471.3|2477|2471|3
1624629170000|2021-06-25 13:52:50|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1624629180000|2021-06-25 13:53:00|2476.8|2470.8|2476.3|2470.3|2477.3|2471.3|2476.3|2470.3|4
1624629190000|2021-06-25 13:53:10|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1624629200000|2021-06-25 13:53:20|2475.5|2469.5|2474.5|2468.5|2475.5|2469.5|2474.5|2468.5|3
1624629210000|2021-06-25 13:53:30|2474.3|2468.3|2475|2469|2475|2469|2474.3|2468.3|4
1624629220000|2021-06-25 13:53:40|2474.8|2468.8|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|3
1624629240000|2021-06-25 13:54:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|3
1624629250000|2021-06-25 13:54:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1624629260000|2021-06-25 13:54:20|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1624629270000|2021-06-25 13:54:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1624629280000|2021-06-25 13:54:40|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|5
1624629290000|2021-06-25 13:54:50|2477|2471|2477|2471|2477.5|2471.5|2477|2471|4
1624629300000|2021-06-25 13:55:00|2476.8|2470.8|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|4
1624629310000|2021-06-25 13:55:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1624629320000|2021-06-25 13:55:20|2478|2472|2478.5|2472.5|2478.5|2472.5|2478|2472|2
1624629330000|2021-06-25 13:55:30|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1624629340000|2021-06-25 13:55:40|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1624629360000|2021-06-25 13:56:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1624629370000|2021-06-25 13:56:10|2479|2473|2478.8|2472.8|2479.5|2473.5|2478.8|2472.8|5
1624629380000|2021-06-25 13:56:20|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1624629390000|2021-06-25 13:56:30|2479|2473|2479.3|2473.3|2479.5|2473.5|2479|2473|4
1624629400000|2021-06-25 13:56:40|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1624629420000|2021-06-25 13:57:00|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|3
1624629440000|2021-06-25 13:57:20|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1624629450000|2021-06-25 13:57:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624629460000|2021-06-25 13:57:40|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1624629480000|2021-06-25 13:58:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624629490000|2021-06-25 13:58:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1624629500000|2021-06-25 13:58:20|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1624629510000|2021-06-25 13:58:30|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|4
1624629520000|2021-06-25 13:58:40|2481.3|2475.3|2481.5|2475.5|2482|2476|2480.5|2474.5|4
1624629530000|2021-06-25 13:58:50|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1624629540000|2021-06-25 13:59:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1624629550000|2021-06-25 13:59:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1624629560000|2021-06-25 13:59:20|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|7
1624629570000|2021-06-25 13:59:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1624629590000|2021-06-25 13:59:50|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1624629600000|2021-06-25 14:00:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1624629610000|2021-06-25 14:00:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1624629620000|2021-06-25 14:00:20|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|3
1624629630000|2021-06-25 14:00:30|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|4
1624629640000|2021-06-25 14:00:40|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|3
1624629650000|2021-06-25 14:00:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1624629690000|2021-06-25 14:01:30|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|4
1624629700000|2021-06-25 14:01:40|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1624629710000|2021-06-25 14:01:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1624629720000|2021-06-25 14:02:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1624629730000|2021-06-25 14:02:10|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|4
1624629740000|2021-06-25 14:02:20|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|3
1624629760000|2021-06-25 14:02:40|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1624629770000|2021-06-25 14:02:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1624629780000|2021-06-25 14:03:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1624629800000|2021-06-25 14:03:20|2482.3|2476.3|2479|2473|2482.3|2476.3|2478.5|2472.5|5
1624629810000|2021-06-25 14:03:30|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|3
1624629820000|2021-06-25 14:03:40|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479|2473|5
1624629830000|2021-06-25 14:03:50|2480|2474|2479|2473|2480|2474|2479|2473|3
1624629840000|2021-06-25 14:04:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624629880000|2021-06-25 14:04:40|2478|2472|2478|2472|2478|2472|2478|2472|1
1624629890000|2021-06-25 14:04:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624629900000|2021-06-25 14:05:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624629910000|2021-06-25 14:05:10|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|3
1624629920000|2021-06-25 14:05:20|2478.8|2472.8|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|4
1624629930000|2021-06-25 14:05:30|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|4
1624629940000|2021-06-25 14:05:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1624629950000|2021-06-25 14:05:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624629970000|2021-06-25 14:06:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624629980000|2021-06-25 14:06:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|4
1624630000000|2021-06-25 14:06:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624630010000|2021-06-25 14:06:50|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1624630020000|2021-06-25 14:07:00|2479.3|2473.3|2479|2473|2479.3|2473.3|2478.8|2472.8|4
1624630030000|2021-06-25 14:07:10|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|3
1624630060000|2021-06-25 14:07:40|2478|2472|2477|2471|2478|2472|2477|2471|4
1624630070000|2021-06-25 14:07:50|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|4
1624630080000|2021-06-25 14:08:00|2476.8|2470.8|2476|2470|2476.8|2470.8|2476|2470|4
1624630090000|2021-06-25 14:08:10|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|5
1624630100000|2021-06-25 14:08:20|2476|2470|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|5
1624630110000|2021-06-25 14:08:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624630120000|2021-06-25 14:08:40|2476.5|2470.5|2477.3|2471.3|2477.3|2471.3|2476.5|2470.5|5
1624630130000|2021-06-25 14:08:50|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|4
1624630140000|2021-06-25 14:09:00|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|3
1624630150000|2021-06-25 14:09:10|2477|2471|2477|2471|2477.3|2471.3|2477|2471|3
1624630170000|2021-06-25 14:09:30|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1624630180000|2021-06-25 14:09:40|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1624630200000|2021-06-25 14:10:00|2478|2472|2479|2473|2479|2473|2478|2472|4
1624630210000|2021-06-25 14:10:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624630220000|2021-06-25 14:10:20|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1624630230000|2021-06-25 14:10:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624630250000|2021-06-25 14:10:50|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1624630270000|2021-06-25 14:11:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624630280000|2021-06-25 14:11:20|2480|2474|2479|2473|2480|2474|2479|2473|3
1624630290000|2021-06-25 14:11:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624630300000|2021-06-25 14:11:40|2479.8|2473.8|2480.8|2474.8|2480.8|2474.8|2479.8|2473.8|2
1624630310000|2021-06-25 14:11:50|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1624630320000|2021-06-25 14:12:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624630370000|2021-06-25 14:12:50|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.5|2473.5|7
1624630380000|2021-06-25 14:13:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1624630390000|2021-06-25 14:13:10|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1624630400000|2021-06-25 14:13:20|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478|2472|3
1624630410000|2021-06-25 14:13:30|2478|2472|2477.5|2471.5|2478|2472|2477|2471|6
1624630420000|2021-06-25 14:13:40|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|3
1624630430000|2021-06-25 14:13:50|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1624630440000|2021-06-25 14:14:00|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.3|2470.3|4
1624630450000|2021-06-25 14:14:10|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476|2470|5
1624630460000|2021-06-25 14:14:20|2476.5|2470.5|2475.3|2469.3|2476.5|2470.5|2475.3|2469.3|7
1624630470000|2021-06-25 14:14:30|2475|2469|2475.8|2469.8|2476|2470|2475|2469|6
1624630490000|2021-06-25 14:14:50|2475.5|2469.5|2474.8|2468.8|2475.8|2469.8|2474.8|2468.8|4
1624630500000|2021-06-25 14:15:00|2474.5|2468.5|2475.5|2469.5|2476|2470|2474.3|2468.3|9
1624630520000|2021-06-25 14:15:20|2475.3|2469.3|2476.3|2470.3|2476.3|2470.3|2475.3|2469.3|5
1624630530000|2021-06-25 14:15:30|2476|2470|2476.3|2470.3|2476.8|2470.8|2476|2470|5
1624630540000|2021-06-25 14:15:40|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|3
1624630550000|2021-06-25 14:15:50|2476.8|2470.8|2476.8|2470.8|2477.3|2471.3|2476.5|2470.5|6
1624630560000|2021-06-25 14:16:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|4
1624630570000|2021-06-25 14:16:10|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|3
1624630610000|2021-06-25 14:16:50|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1624630620000|2021-06-25 14:17:00|2476|2470|2475.3|2469.3|2476|2470|2475.3|2469.3|3
1624630630000|2021-06-25 14:17:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1624630640000|2021-06-25 14:17:20|2475|2469|2475.5|2469.5|2475.5|2469.5|2475|2469|7
1624630650000|2021-06-25 14:17:30|2475.8|2469.8|2476|2470|2476.3|2470.3|2475.8|2469.8|6
1624630660000|2021-06-25 14:17:40|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1624630670000|2021-06-25 14:17:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|3
1624630680000|2021-06-25 14:18:00|2476.5|2470.5|2476.5|2470.5|2477|2471|2476.5|2470.5|6
1624630690000|2021-06-25 14:18:10|2476.3|2470.3|2477|2471|2477|2471|2475.8|2469.8|4
1624630700000|2021-06-25 14:18:20|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1624630710000|2021-06-25 14:18:30|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.8|2471.8|3
1624630720000|2021-06-25 14:18:40|2478|2472|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|4
1624630730000|2021-06-25 14:18:50|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1624630740000|2021-06-25 14:19:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1624630750000|2021-06-25 14:19:10|2477.5|2471.5|2478|2472|2478|2472|2477.5|2471.5|2
1624630760000|2021-06-25 14:19:20|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624630770000|2021-06-25 14:19:30|2478.5|2472.5|2477.8|2471.8|2478.5|2472.5|2477.5|2471.5|4
1624630780000|2021-06-25 14:19:40|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1624630790000|2021-06-25 14:19:50|2478|2472|2478|2472|2478|2472|2478|2472|1
1624630800000|2021-06-25 14:20:00|2477.8|2471.8|2478|2472|2478.3|2472.3|2477.8|2471.8|4
1624630810000|2021-06-25 14:20:10|2477.8|2471.8|2477.5|2471.5|2478|2472|2477.5|2471.5|4
1624630820000|2021-06-25 14:20:20|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|3
1624630830000|2021-06-25 14:20:30|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1624630840000|2021-06-25 14:20:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1624630850000|2021-06-25 14:20:50|2478|2472|2477.3|2471.3|2478|2472|2477.3|2471.3|3
1624630860000|2021-06-25 14:21:00|2477|2471|2477|2471|2477|2471|2477|2471|1
1624630870000|2021-06-25 14:21:10|2477.3|2471.3|2478|2472|2478|2472|2477.3|2471.3|2
1624630880000|2021-06-25 14:21:20|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1624630890000|2021-06-25 14:21:30|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|3
1624630900000|2021-06-25 14:21:40|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1624630910000|2021-06-25 14:21:50|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1624630940000|2021-06-25 14:22:20|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1624630960000|2021-06-25 14:22:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624630970000|2021-06-25 14:22:50|2476.5|2470.5|2477|2471|2477.5|2471.5|2476.5|2470.5|5
1624630980000|2021-06-25 14:23:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1624630990000|2021-06-25 14:23:10|2477|2471|2477.3|2471.3|2477.5|2471.5|2477|2471|3
1624631000000|2021-06-25 14:23:20|2477.5|2471.5|2477.5|2471.5|2478|2472|2477.5|2471.5|4
1624631010000|2021-06-25 14:23:30|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|5
1624631020000|2021-06-25 14:23:40|2476.8|2470.8|2481.4|2475.4|2481.5|2475.5|2476.8|2470.8|8
1624631030000|2021-06-25 14:23:50|2481.3|2475.3|2482.8|2476.8|2482.8|2476.8|2481.3|2475.3|4
1624631040000|2021-06-25 14:24:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|4
1624631050000|2021-06-25 14:24:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1624631060000|2021-06-25 14:24:20|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|5
1624631070000|2021-06-25 14:24:30|2481.8|2475.8|2480.8|2474.8|2481.8|2475.8|2480.8|2474.8|2
1624631090000|2021-06-25 14:24:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624631100000|2021-06-25 14:25:00|2480.3|2474.3|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|3
1624631110000|2021-06-25 14:25:10|2479.5|2473.5|2480|2474|2480|2474|2479.5|2473.5|4
1624631120000|2021-06-25 14:25:20|2480.3|2474.3|2480|2474|2480.5|2474.5|2480|2474|6
1624631130000|2021-06-25 14:25:30|2479.8|2473.8|2481.9|2475.9|2481.9|2475.9|2479|2473|6
1624631140000|2021-06-25 14:25:40|2482.1|2476.1|2482.1|2476.1|2482.3|2476.3|2482|2476|4
1624631150000|2021-06-25 14:25:50|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1624631170000|2021-06-25 14:26:10|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1624631180000|2021-06-25 14:26:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1624631200000|2021-06-25 14:26:40|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1624631210000|2021-06-25 14:26:50|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1624631220000|2021-06-25 14:27:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1624631230000|2021-06-25 14:27:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1624631240000|2021-06-25 14:27:20|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|5
1624631250000|2021-06-25 14:27:30|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|3
1624631260000|2021-06-25 14:27:40|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485|2479|9
1624631270000|2021-06-25 14:27:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1624631280000|2021-06-25 14:28:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1624631300000|2021-06-25 14:28:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|3
1624631310000|2021-06-25 14:28:30|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1624631330000|2021-06-25 14:28:50|2486|2480|2486|2480|2486.5|2480.5|2486|2480|4
1624631360000|2021-06-25 14:29:20|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1624631370000|2021-06-25 14:29:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624631390000|2021-06-25 14:29:50|2486|2480|2485.5|2479.5|2486|2480|2485.3|2479.3|7
1624631400000|2021-06-25 14:30:00|2485.8|2479.8|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1624631410000|2021-06-25 14:30:10|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1624631420000|2021-06-25 14:30:20|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|3
1624631440000|2021-06-25 14:30:40|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1624631460000|2021-06-25 14:31:00|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|4
1624631470000|2021-06-25 14:31:10|2485.8|2479.8|2485.3|2479.3|2486.5|2480.5|2485.3|2479.3|7
1624631480000|2021-06-25 14:31:20|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|4
1624631490000|2021-06-25 14:31:30|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1624631500000|2021-06-25 14:31:40|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1624631510000|2021-06-25 14:31:50|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1624631550000|2021-06-25 14:32:30|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|3
1624631570000|2021-06-25 14:32:50|2486|2480|2485.8|2479.8|2486|2480|2485.3|2479.3|7
1624631580000|2021-06-25 14:33:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1624631590000|2021-06-25 14:33:10|2486.5|2480.5|2485.5|2479.5|2486.5|2480.5|2485.5|2479.5|7
1624631600000|2021-06-25 14:33:20|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|4
1624631610000|2021-06-25 14:33:30|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|5
1624631620000|2021-06-25 14:33:40|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1624631660000|2021-06-25 14:34:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1624631670000|2021-06-25 14:34:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624631690000|2021-06-25 14:34:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1624631700000|2021-06-25 14:35:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1624631710000|2021-06-25 14:35:10|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1624631720000|2021-06-25 14:35:20|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|8
1624631730000|2021-06-25 14:35:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|3
1624631740000|2021-06-25 14:35:40|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|5
1624631750000|2021-06-25 14:35:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1624631760000|2021-06-25 14:36:00|2485.8|2479.8|2485.5|2479.5|2486|2480|2485.5|2479.5|4
1624631770000|2021-06-25 14:36:10|2486.3|2480.3|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|9
1624631780000|2021-06-25 14:36:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1624631790000|2021-06-25 14:36:30|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1624631800000|2021-06-25 14:36:40|2486|2480|2486|2480|2486.5|2480.5|2485.5|2479.5|8
1624631810000|2021-06-25 14:36:50|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1624631820000|2021-06-25 14:37:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1624631840000|2021-06-25 14:37:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624631850000|2021-06-25 14:37:30|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|2
1624631860000|2021-06-25 14:37:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624631870000|2021-06-25 14:37:50|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1624631890000|2021-06-25 14:38:10|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1624631900000|2021-06-25 14:38:20|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1624631910000|2021-06-25 14:38:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624631920000|2021-06-25 14:38:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1624631930000|2021-06-25 14:38:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1624631950000|2021-06-25 14:39:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624631970000|2021-06-25 14:39:30|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1624631980000|2021-06-25 14:39:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1624631990000|2021-06-25 14:39:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1624632000000|2021-06-25 14:40:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624632010000|2021-06-25 14:40:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624632020000|2021-06-25 14:40:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1624632030000|2021-06-25 14:40:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624632040000|2021-06-25 14:40:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1624632080000|2021-06-25 14:41:20|2486|2480|2486|2480|2486|2480|2485.8|2479.8|3
1624632090000|2021-06-25 14:41:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624632100000|2021-06-25 14:41:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1624632110000|2021-06-25 14:41:50|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1624632130000|2021-06-25 14:42:10|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|5
1624632150000|2021-06-25 14:42:30|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1624632160000|2021-06-25 14:42:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1624632170000|2021-06-25 14:42:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486|2480|5
1624632180000|2021-06-25 14:43:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1624632190000|2021-06-25 14:43:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624632270000|2021-06-25 14:44:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1624632300000|2021-06-25 14:45:00|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|3
1624632340000|2021-06-25 14:45:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624632350000|2021-06-25 14:45:50|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|5
1624632360000|2021-06-25 14:46:00|2486.3|2480.3|2486|2480|2486.5|2480.5|2486|2480|4
1624632370000|2021-06-25 14:46:10|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|3
1624632380000|2021-06-25 14:46:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|6
1624632390000|2021-06-25 14:46:30|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|7
1624632400000|2021-06-25 14:46:40|2486.3|2480.3|2489.3|2483.3|2489.4|2483.4|2486.3|2480.3|7
1624632450000|2021-06-25 14:47:30|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|4
1624632490000|2021-06-25 14:48:10|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1624632500000|2021-06-25 14:48:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1624632520000|2021-06-25 14:48:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1624632530000|2021-06-25 14:48:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1624632550000|2021-06-25 14:49:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1624632560000|2021-06-25 14:49:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1624632580000|2021-06-25 14:49:40|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1624632600000|2021-06-25 14:50:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1624632610000|2021-06-25 14:50:10|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|4
1624632620000|2021-06-25 14:50:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1624632630000|2021-06-25 14:50:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1624632640000|2021-06-25 14:50:40|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1624632650000|2021-06-25 14:50:50|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1624632660000|2021-06-25 14:51:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1624632700000|2021-06-25 14:51:40|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1624632710000|2021-06-25 14:51:50|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1624632720000|2021-06-25 14:52:00|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1624632730000|2021-06-25 14:52:10|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2491.3|2485.3|5
1624632740000|2021-06-25 14:52:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1624632750000|2021-06-25 14:52:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1624632760000|2021-06-25 14:52:40|2492.8|2486.8|2493.8|2487.8|2494|2488|2492.8|2486.8|4
1624632780000|2021-06-25 14:53:00|2494|2488|2493.5|2487.5|2494.3|2488.3|2493.5|2487.5|6
1624632790000|2021-06-25 14:53:10|2493.3|2487.3|2494.3|2488.3|2495.5|2489.5|2493.3|2487.3|13
1624632800000|2021-06-25 14:53:20|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2493.5|2487.5|7
1624632810000|2021-06-25 14:53:30|2495|2489|2495|2489|2495.8|2489.8|2495|2489|9
1624632820000|2021-06-25 14:53:40|2495.5|2489.5|2495|2489|2495.5|2489.5|2495|2489|4
1624632830000|2021-06-25 14:53:50|2495.5|2489.5|2495|2489|2495.5|2489.5|2495|2489|6
1624632850000|2021-06-25 14:54:10|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624632860000|2021-06-25 14:54:20|2493|2487|2492.5|2486.5|2493|2487|2492.3|2486.3|4
1624632870000|2021-06-25 14:54:30|2492.8|2486.8|2493.5|2487.5|2493.5|2487.5|2492.8|2486.8|4
1624632880000|2021-06-25 14:54:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624632910000|2021-06-25 14:55:10|2493.5|2487.5|2495|2489|2495|2489|2493.5|2487.5|3
1624632920000|2021-06-25 14:55:20|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1624632930000|2021-06-25 14:55:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1624632940000|2021-06-25 14:55:40|2494.5|2488.5|2494|2488|2495|2489|2493.5|2487.5|8
1624632950000|2021-06-25 14:55:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|5
1624632970000|2021-06-25 14:56:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1624632980000|2021-06-25 14:56:20|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1624633020000|2021-06-25 14:57:00|2493.8|2487.8|2493.3|2487.3|2493.8|2487.8|2493.3|2487.3|2
1624633030000|2021-06-25 14:57:10|2492.8|2486.8|2493|2487|2493.5|2487.5|2492.3|2486.3|6
1624633040000|2021-06-25 14:57:20|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|3
1624633050000|2021-06-25 14:57:30|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1624633060000|2021-06-25 14:57:40|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1624633070000|2021-06-25 14:57:50|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|6
1624633080000|2021-06-25 14:58:00|2491.5|2485.5|2491|2485|2491.5|2485.5|2490|2484|9
1624633090000|2021-06-25 14:58:10|2490.8|2484.8|2491.8|2485.8|2491.8|2485.8|2490|2484|6
1624633110000|2021-06-25 14:58:30|2491.5|2485.5|2492.8|2486.8|2492.8|2486.8|2491.5|2485.5|5
1624633120000|2021-06-25 14:58:40|2493|2487|2492|2486|2493.3|2487.3|2492|2486|5
1624633130000|2021-06-25 14:58:50|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1624633140000|2021-06-25 14:59:00|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492|2486|3
1624633150000|2021-06-25 14:59:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|3
1624633160000|2021-06-25 14:59:20|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1624633170000|2021-06-25 14:59:30|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1624633190000|2021-06-25 14:59:50|2492.3|2486.3|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|4
1624633200000|2021-06-25 15:00:00|2492.3|2486.3|2493.5|2487.5|2493.5|2487.5|2492.3|2486.3|7
1624633210000|2021-06-25 15:00:10|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624633220000|2021-06-25 15:00:20|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1624633230000|2021-06-25 15:00:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1624633240000|2021-06-25 15:00:40|2493.3|2487.3|2492.8|2486.8|2494|2488|2492.8|2486.8|6
1624633250000|2021-06-25 15:00:50|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1624633260000|2021-06-25 15:01:00|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1624633270000|2021-06-25 15:01:10|2492.5|2486.5|2493|2487|2493|2487|2492.5|2486.5|5
1624633280000|2021-06-25 15:01:20|2492.8|2486.8|2493.5|2487.5|2493.5|2487.5|2492.8|2486.8|4
1624633290000|2021-06-25 15:01:30|2493.3|2487.3|2494.3|2488.3|2494.8|2488.8|2493.3|2487.3|7
1624633300000|2021-06-25 15:01:40|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1624633310000|2021-06-25 15:01:50|2495.5|2489.5|2495|2489|2495.5|2489.5|2495|2489|2
1624633320000|2021-06-25 15:02:00|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495|2489|9
1624633330000|2021-06-25 15:02:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1624633350000|2021-06-25 15:02:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1624633360000|2021-06-25 15:02:40|2495|2489|2494.3|2488.3|2495|2489|2494.3|2488.3|3
1624633370000|2021-06-25 15:02:50|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|2
1624633380000|2021-06-25 15:03:00|2493.3|2487.3|2493|2487|2493.5|2487.5|2493|2487|8
1624633390000|2021-06-25 15:03:10|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|4
1624633400000|2021-06-25 15:03:20|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|2
1624633410000|2021-06-25 15:03:30|2492.5|2486.5|2491|2485|2492.5|2486.5|2491|2485|4
1624633420000|2021-06-25 15:03:40|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2491|2485|10
1624633430000|2021-06-25 15:03:50|2492|2486|2491|2485|2492.5|2486.5|2491|2485|7
1624633440000|2021-06-25 15:04:00|2490.8|2484.8|2490.8|2484.8|2491|2485|2490.8|2484.8|3
1624633450000|2021-06-25 15:04:10|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1624633460000|2021-06-25 15:04:20|2491|2485|2491|2485|2491|2485|2491|2485|1
1624633470000|2021-06-25 15:04:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1624633480000|2021-06-25 15:04:40|2491|2485|2491|2485|2491|2485|2490.8|2484.8|3
1624633490000|2021-06-25 15:04:50|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|5
1624633510000|2021-06-25 15:05:10|2491|2485|2492|2486|2492|2486|2490.8|2484.8|5
1624633520000|2021-06-25 15:05:20|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|4
1624633530000|2021-06-25 15:05:30|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1624633550000|2021-06-25 15:05:50|2492.5|2486.5|2491.3|2485.3|2492.5|2486.5|2491.3|2485.3|5
1624633560000|2021-06-25 15:06:00|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1624633570000|2021-06-25 15:06:10|2491|2485|2490.3|2484.3|2491|2485|2490.3|2484.3|4
1624633580000|2021-06-25 15:06:20|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|3
1624633590000|2021-06-25 15:06:30|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|3
1624633600000|2021-06-25 15:06:40|2490.5|2484.5|2489.8|2483.8|2490.8|2484.8|2489.8|2483.8|4
1624633620000|2021-06-25 15:07:00|2490|2484|2490.5|2484.5|2490.8|2484.8|2490|2484|5
1624633630000|2021-06-25 15:07:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1624633640000|2021-06-25 15:07:20|2490|2484|2488.8|2482.8|2490|2484|2488.8|2482.8|5
1624633650000|2021-06-25 15:07:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1624633660000|2021-06-25 15:07:40|2489.8|2483.8|2488.5|2482.5|2489.8|2483.8|2488.5|2482.5|6
1624633670000|2021-06-25 15:07:50|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.8|2482.8|4
1624633680000|2021-06-25 15:08:00|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|2
1624633690000|2021-06-25 15:08:10|2488.5|2482.5|2489.3|2483.3|2489.3|2483.3|2488.3|2482.3|8
1624633700000|2021-06-25 15:08:20|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|2
1624633710000|2021-06-25 15:08:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1624633720000|2021-06-25 15:08:40|2492.3|2486.3|2493|2487|2493|2487|2492.3|2486.3|2
1624633730000|2021-06-25 15:08:50|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1624633740000|2021-06-25 15:09:00|2492.3|2486.3|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|3
1624633770000|2021-06-25 15:09:30|2492.8|2486.8|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|3
1624633780000|2021-06-25 15:09:40|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1624633790000|2021-06-25 15:09:50|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1624633800000|2021-06-25 15:10:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493|2487|3
1624633810000|2021-06-25 15:10:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1624633820000|2021-06-25 15:10:20|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|2
1624633830000|2021-06-25 15:10:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1624633860000|2021-06-25 15:11:00|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1624633870000|2021-06-25 15:11:10|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1624633880000|2021-06-25 15:11:20|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624633900000|2021-06-25 15:11:40|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|4
1624633920000|2021-06-25 15:12:00|2493|2487|2493|2487|2493|2487|2493|2487|1
1624633930000|2021-06-25 15:12:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624633950000|2021-06-25 15:12:30|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1624633970000|2021-06-25 15:12:50|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1624634000000|2021-06-25 15:13:20|2493|2487|2493.5|2487.5|2493.8|2487.8|2493|2487|4
1624634010000|2021-06-25 15:13:30|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624634020000|2021-06-25 15:13:40|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624634090000|2021-06-25 15:14:50|2493|2487|2493.8|2487.8|2494|2488|2493|2487|3
1624634100000|2021-06-25 15:15:00|2493.5|2487.5|2492.8|2486.8|2493.5|2487.5|2492.5|2486.5|7
1624634140000|2021-06-25 15:15:40|2493|2487|2493|2487|2493.3|2487.3|2493|2487|3
1624634170000|2021-06-25 15:16:10|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1624634220000|2021-06-25 15:17:00|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1624634240000|2021-06-25 15:17:20|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|3
1624634250000|2021-06-25 15:17:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1624634260000|2021-06-25 15:17:40|2493|2487|2492.5|2486.5|2493|2487|2492.5|2486.5|2
1624634290000|2021-06-25 15:18:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624634330000|2021-06-25 15:18:50|2493|2487|2493.3|2487.3|2493.5|2487.5|2493|2487|3
1624634380000|2021-06-25 15:19:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1624634390000|2021-06-25 15:19:50|2494.3|2488.3|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|3
1624634400000|2021-06-25 15:20:00|2494|2488|2493.5|2487.5|2494|2488|2493.3|2487.3|4
1624634410000|2021-06-25 15:20:10|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2492.5|2486.5|4
1624634420000|2021-06-25 15:20:20|2493|2487|2492.5|2486.5|2493|2487|2492.5|2486.5|2
1624634440000|2021-06-25 15:20:40|2492.8|2486.8|2493.8|2487.8|2493.8|2487.8|2492.8|2486.8|4
1624634450000|2021-06-25 15:20:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493|2487|5
1624634470000|2021-06-25 15:21:10|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|3
1624634480000|2021-06-25 15:21:20|2493|2487|2493.5|2487.5|2493.8|2487.8|2493|2487|3
1624634490000|2021-06-25 15:21:30|2493.3|2487.3|2493|2487|2493.5|2487.5|2493|2487|4
1624634500000|2021-06-25 15:21:40|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1624634510000|2021-06-25 15:21:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2491.3|2485.3|7
1624634520000|2021-06-25 15:22:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1624634530000|2021-06-25 15:22:10|2492.3|2486.3|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|4
1624634540000|2021-06-25 15:22:20|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|3
1624634550000|2021-06-25 15:22:30|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1624634560000|2021-06-25 15:22:40|2492.3|2486.3|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|13
1624634570000|2021-06-25 15:22:50|2492.8|2486.8|2493|2487|2493.3|2487.3|2492.8|2486.8|4
1624634580000|2021-06-25 15:23:00|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|6
1624634590000|2021-06-25 15:23:10|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|2
1624634610000|2021-06-25 15:23:30|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1624634620000|2021-06-25 15:23:40|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1624634630000|2021-06-25 15:23:50|2493|2487|2493|2487|2493|2487|2493|2487|1
1624634640000|2021-06-25 15:24:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624634650000|2021-06-25 15:24:10|2493|2487|2493|2487|2493.5|2487.5|2493|2487|4
1624634660000|2021-06-25 15:24:20|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624634670000|2021-06-25 15:24:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|3
1624634680000|2021-06-25 15:24:40|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|3
1624634690000|2021-06-25 15:24:50|2491.3|2485.3|2490|2484|2491.3|2485.3|2489.8|2483.8|5
1624634700000|2021-06-25 15:25:00|2489.8|2483.8|2489.3|2483.3|2490|2484|2489.3|2483.3|4
1624634710000|2021-06-25 15:25:10|2489.5|2483.5|2489.8|2483.8|2490|2484|2489.5|2483.5|3
1624634720000|2021-06-25 15:25:20|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1624634750000|2021-06-25 15:25:50|2490|2484|2489|2483|2490|2484|2488.8|2482.8|5
1624634760000|2021-06-25 15:26:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1624634770000|2021-06-25 15:26:10|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1624634780000|2021-06-25 15:26:20|2488.5|2482.5|2489|2483|2489.3|2483.3|2488.5|2482.5|4
1624634790000|2021-06-25 15:26:30|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1624634800000|2021-06-25 15:26:40|2488.3|2482.3|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|5
1624634810000|2021-06-25 15:26:50|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1624634820000|2021-06-25 15:27:00|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1624634830000|2021-06-25 15:27:10|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1624634840000|2021-06-25 15:27:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|3
1624634860000|2021-06-25 15:27:40|2488.3|2482.3|2487|2481|2488.3|2482.3|2486.5|2480.5|5
1624634870000|2021-06-25 15:27:50|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|5
1624634880000|2021-06-25 15:28:00|2487|2481|2487|2481|2487|2481|2487|2481|1
1624634890000|2021-06-25 15:28:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624634900000|2021-06-25 15:28:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1624634910000|2021-06-25 15:28:30|2487.5|2481.5|2489.3|2483.3|2489.3|2483.3|2487.5|2481.5|7
1624634920000|2021-06-25 15:28:40|2489.5|2483.5|2490.8|2484.8|2491|2485|2489.5|2483.5|5
1624634930000|2021-06-25 15:28:50|2490.5|2484.5|2488.5|2482.5|2490.5|2484.5|2488.5|2482.5|4
1624634940000|2021-06-25 15:29:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|4
1624634950000|2021-06-25 15:29:10|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1624634960000|2021-06-25 15:29:20|2488.5|2482.5|2488.3|2482.3|2489|2483|2488.3|2482.3|5
1624634970000|2021-06-25 15:29:30|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|3
1624634980000|2021-06-25 15:29:40|2489|2483|2491|2485|2491.3|2485.3|2489|2483|9
1624634990000|2021-06-25 15:29:50|2492|2486|2493.3|2487.3|2493.3|2487.3|2492|2486|4
1624635010000|2021-06-25 15:30:10|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2490.3|2484.3|12
1624635020000|2021-06-25 15:30:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|4
1624635030000|2021-06-25 15:30:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1624635040000|2021-06-25 15:30:40|2492|2486|2491.3|2485.3|2492|2486|2490.8|2484.8|9
1624635050000|2021-06-25 15:30:50|2491|2485|2490|2484|2491|2485|2489.8|2483.8|8
1624635060000|2021-06-25 15:31:00|2489.5|2483.5|2489.8|2483.8|2490|2484|2489.3|2483.3|9
1624635070000|2021-06-25 15:31:10|2489.5|2483.5|2488.8|2482.8|2489.5|2483.5|2488.8|2482.8|6
1624635080000|2021-06-25 15:31:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1624635090000|2021-06-25 15:31:30|2488.8|2482.8|2490|2484|2490|2484|2488.8|2482.8|4
1624635100000|2021-06-25 15:31:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1624635110000|2021-06-25 15:31:50|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1624635140000|2021-06-25 15:32:20|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1624635150000|2021-06-25 15:32:30|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1624635160000|2021-06-25 15:32:40|2489|2483|2489.5|2483.5|2489.8|2483.8|2489|2483|8
1624635170000|2021-06-25 15:32:50|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1624635180000|2021-06-25 15:33:00|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488|2482|5
1624635190000|2021-06-25 15:33:10|2490.3|2484.3|2490|2484|2490.3|2484.3|2489.8|2483.8|6
1624635200000|2021-06-25 15:33:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1624635210000|2021-06-25 15:33:30|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|4
1624635220000|2021-06-25 15:33:40|2488|2482|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|5
1624635230000|2021-06-25 15:33:50|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1624635240000|2021-06-25 15:34:00|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486|2480|7
1624635260000|2021-06-25 15:34:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1624635270000|2021-06-25 15:34:30|2485.3|2479.3|2486|2480|2486|2480|2485|2479|8
1624635280000|2021-06-25 15:34:40|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|5
1624635290000|2021-06-25 15:34:50|2485.5|2479.5|2487.8|2481.8|2488|2482|2485.5|2479.5|5
1624635300000|2021-06-25 15:35:00|2488|2482|2488.3|2482.3|2488.5|2482.5|2488|2482|5
1624635310000|2021-06-25 15:35:10|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|4
1624635320000|2021-06-25 15:35:20|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1624635330000|2021-06-25 15:35:30|2488.8|2482.8|2489|2483|2489|2483|2488.5|2482.5|4
1624635340000|2021-06-25 15:35:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1624635350000|2021-06-25 15:35:50|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1624635370000|2021-06-25 15:36:10|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|3
1624635400000|2021-06-25 15:36:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1624635430000|2021-06-25 15:37:10|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|2
1624635460000|2021-06-25 15:37:40|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1624635480000|2021-06-25 15:38:00|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|2
1624635530000|2021-06-25 15:38:50|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|3
1624635540000|2021-06-25 15:39:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1624635550000|2021-06-25 15:39:10|2491|2485|2490.3|2484.3|2491|2485|2490.3|2484.3|3
1624635560000|2021-06-25 15:39:20|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1624635580000|2021-06-25 15:39:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1624635600000|2021-06-25 15:40:00|2490.3|2484.3|2491.3|2485.3|2491.3|2485.3|2490.3|2484.3|3
1624635610000|2021-06-25 15:40:10|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1624635620000|2021-06-25 15:40:20|2491.5|2485.5|2490.3|2484.3|2491.5|2485.5|2490|2484|6
1624635630000|2021-06-25 15:40:30|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|5
1624635640000|2021-06-25 15:40:40|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489|2483|6
1624635650000|2021-06-25 15:40:50|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|4
1624635660000|2021-06-25 15:41:00|2490.5|2484.5|2491|2485|2491|2485|2490.3|2484.3|6
1624635670000|2021-06-25 15:41:10|2491.3|2485.3|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|4
1624635680000|2021-06-25 15:41:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1624635710000|2021-06-25 15:41:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1624635720000|2021-06-25 15:42:00|2490.8|2484.8|2489.8|2483.8|2490.8|2484.8|2489|2483|7
1624635730000|2021-06-25 15:42:10|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1624635740000|2021-06-25 15:42:20|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|3
1624635760000|2021-06-25 15:42:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1624635770000|2021-06-25 15:42:50|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|2
1624635780000|2021-06-25 15:43:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1624635790000|2021-06-25 15:43:10|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1624635800000|2021-06-25 15:43:20|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1624635810000|2021-06-25 15:43:30|2489.5|2483.5|2490|2484|2490|2484|2489.3|2483.3|5
1624635820000|2021-06-25 15:43:40|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|14
1624635830000|2021-06-25 15:43:50|2489.3|2483.3|2489.5|2483.5|2490|2484|2489.3|2483.3|3
1624635840000|2021-06-25 15:44:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1624635850000|2021-06-25 15:44:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|3
1624635860000|2021-06-25 15:44:20|2490|2484|2491.5|2485.5|2491.5|2485.5|2490|2484|4
1624635870000|2021-06-25 15:44:30|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1624635880000|2021-06-25 15:44:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1624635890000|2021-06-25 15:44:50|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|3
1624635900000|2021-06-25 15:45:00|2492|2486|2492|2486|2492|2486|2491.8|2485.8|3
1624635910000|2021-06-25 15:45:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1624635930000|2021-06-25 15:45:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1624635940000|2021-06-25 15:45:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1624635950000|2021-06-25 15:45:50|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1624635960000|2021-06-25 15:46:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1624635970000|2021-06-25 15:46:10|2492|2486|2492|2486|2492|2486|2492|2486|1
1624636020000|2021-06-25 15:47:00|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.5|2486.5|6
1624636030000|2021-06-25 15:47:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1624636060000|2021-06-25 15:47:40|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624636100000|2021-06-25 15:48:20|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|3
1624636120000|2021-06-25 15:48:40|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1624636130000|2021-06-25 15:48:50|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1624636150000|2021-06-25 15:49:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1624636160000|2021-06-25 15:49:20|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|3
1624636170000|2021-06-25 15:49:30|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1624636180000|2021-06-25 15:49:40|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624636230000|2021-06-25 15:50:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1624636250000|2021-06-25 15:50:50|2493.5|2487.5|2493.3|2487.3|2493.8|2487.8|2493.3|2487.3|4
1624636260000|2021-06-25 15:51:00|2493|2487|2492.3|2486.3|2493|2487|2492.3|2486.3|7
1624636290000|2021-06-25 15:51:30|2492.8|2486.8|2492.5|2486.5|2493|2487|2492.5|2486.5|5
1624636300000|2021-06-25 15:51:40|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1624636310000|2021-06-25 15:51:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1624636340000|2021-06-25 15:52:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1624636380000|2021-06-25 15:53:00|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1624636390000|2021-06-25 15:53:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1624636400000|2021-06-25 15:53:20|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490|2484|4
1624636410000|2021-06-25 15:53:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1624636420000|2021-06-25 15:53:40|2490.5|2484.5|2490.8|2484.8|2491|2485|2490.5|2484.5|4
1624636440000|2021-06-25 15:54:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1624636460000|2021-06-25 15:54:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1624636470000|2021-06-25 15:54:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1624636480000|2021-06-25 15:54:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1624636490000|2021-06-25 15:54:50|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|4
1624636500000|2021-06-25 15:55:00|2489|2483|2490|2484|2490|2484|2489|2483|5
1624636510000|2021-06-25 15:55:10|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1624636520000|2021-06-25 15:55:20|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.8|2482.8|3
1624636530000|2021-06-25 15:55:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1624636550000|2021-06-25 15:55:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1624636560000|2021-06-25 15:56:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1624636570000|2021-06-25 15:56:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1624636580000|2021-06-25 15:56:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1624636590000|2021-06-25 15:56:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1624636640000|2021-06-25 15:57:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1624636670000|2021-06-25 15:57:50|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1624636680000|2021-06-25 15:58:00|2488.8|2482.8|2489|2483|2489|2483|2488.5|2482.5|3
1624636740000|2021-06-25 15:59:00|2488.8|2482.8|2489.5|2483.5|2489.8|2483.8|2488.8|2482.8|5
1624636760000|2021-06-25 15:59:20|2489|2483|2489.8|2483.8|2489.8|2483.8|2489|2483|3
1624636780000|2021-06-25 15:59:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1624636790000|2021-06-25 15:59:50|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.5|2481.5|3
1624636800000|2021-06-25 16:00:00|2488|2482|2488|2482|2488|2482|2488|2482|1
1624636810000|2021-06-25 16:00:10|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1624636830000|2021-06-25 16:00:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1624636850000|2021-06-25 16:00:50|2488|2482|2488|2482|2488.3|2482.3|2488|2482|3
1624636860000|2021-06-25 16:01:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1624636880000|2021-06-25 16:01:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1624636900000|2021-06-25 16:01:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1624636950000|2021-06-25 16:02:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1624636970000|2021-06-25 16:02:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1624637020000|2021-06-25 16:03:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1624637050000|2021-06-25 16:04:10|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|2
1624637060000|2021-06-25 16:04:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1624637120000|2021-06-25 16:05:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1624637130000|2021-06-25 16:05:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1624637140000|2021-06-25 16:05:40|2490|2484|2492.5|2486.5|2492.5|2486.5|2490|2484|2
1624637150000|2021-06-25 16:05:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1624637200000|2021-06-25 16:06:40|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|2
1624637210000|2021-06-25 16:06:50|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|3
1624637240000|2021-06-25 16:07:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1624637260000|2021-06-25 16:07:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624637330000|2021-06-25 16:08:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1624637350000|2021-06-25 16:09:10|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624637410000|2021-06-25 16:10:10|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1624637470000|2021-06-25 16:11:10|2493|2487|2493|2487|2493|2487|2493|2487|1
1624637540000|2021-06-25 16:12:20|2492.8|2486.8|2492|2486|2492.8|2486.8|2492|2486|2
1624637550000|2021-06-25 16:12:30|2492.8|2486.8|2492|2486|2492.8|2486.8|2492|2486|3
1624637560000|2021-06-25 16:12:40|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624637630000|2021-06-25 16:13:50|2493|2487|2493|2487|2493.5|2487.5|2493|2487|5
1624637640000|2021-06-25 16:14:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624637670000|2021-06-25 16:14:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1624637750000|2021-06-25 16:15:50|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624637760000|2021-06-25 16:16:00|2493|2487|2493|2487|2493|2487|2493|2487|1
1624637810000|2021-06-25 16:16:50|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1624637860000|2021-06-25 16:17:40|2493|2487|2492.5|2486.5|2493|2487|2492.5|2486.5|3
1624637900000|2021-06-25 16:18:20|2492.8|2486.8|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|2
1624637930000|2021-06-25 16:18:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1624637990000|2021-06-25 16:19:50|2494|2488|2496.5|2490.5|2496.8|2490.8|2494|2488|7
1624638000000|2021-06-25 16:20:00|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1624638040000|2021-06-25 16:20:40|2496.3|2490.3|2497.8|2491.8|2497.8|2491.8|2496.3|2490.3|3
1624638140000|2021-06-25 16:22:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1624638160000|2021-06-25 16:22:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1624638200000|2021-06-25 16:23:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1624638260000|2021-06-25 16:24:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1624638300000|2021-06-25 16:25:00|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|2
1624638330000|2021-06-25 16:25:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1624638340000|2021-06-25 16:25:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1624638360000|2021-06-25 16:26:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1624638390000|2021-06-25 16:26:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1624638400000|2021-06-25 16:26:40|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1624638470000|2021-06-25 16:27:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1624638510000|2021-06-25 16:28:30|2497|2491|2497.8|2491.8|2497.8|2491.8|2497|2491|2
1624638520000|2021-06-25 16:28:40|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1624638630000|2021-06-25 16:30:30|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1624638650000|2021-06-25 16:30:50|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496|2490|3
1624638680000|2021-06-25 16:31:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1624638690000|2021-06-25 16:31:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1624638700000|2021-06-25 16:31:40|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|2
1624638710000|2021-06-25 16:31:50|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|3
1624638740000|2021-06-25 16:32:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1624638750000|2021-06-25 16:32:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1624638840000|2021-06-25 16:34:00|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1624638880000|2021-06-25 16:34:40|2497|2491|2497.8|2491.8|2498|2492|2496.8|2490.8|5
1624638930000|2021-06-25 16:35:30|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1624638950000|2021-06-25 16:35:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1624638970000|2021-06-25 16:36:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1624639020000|2021-06-25 16:37:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1624639060000|2021-06-25 16:37:40|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1624639120000|2021-06-25 16:38:40|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1624639140000|2021-06-25 16:39:00|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1624639150000|2021-06-25 16:39:10|2498|2492|2498|2492|2498|2492|2498|2492|1
1624639160000|2021-06-25 16:39:20|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1624639180000|2021-06-25 16:39:40|2498|2492|2498|2492|2498|2492|2498|2492|1
1624639260000|2021-06-25 16:41:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1624639290000|2021-06-25 16:41:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1624639370000|2021-06-25 16:42:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1624639380000|2021-06-25 16:43:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1624639420000|2021-06-25 16:43:40|2499|2493|2499|2493|2499|2493|2498.8|2492.8|7
1624639430000|2021-06-25 16:43:50|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1624639440000|2021-06-25 16:44:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1624639460000|2021-06-25 16:44:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1624639470000|2021-06-25 16:44:30|2499|2493|2499|2493|2499|2493|2498.8|2492.8|3
1624639490000|2021-06-25 16:44:50|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1624639500000|2021-06-25 16:45:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1624639600000|2021-06-25 16:46:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1624639620000|2021-06-25 16:47:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1624639720000|2021-06-25 16:48:40|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1624639740000|2021-06-25 16:49:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1624639760000|2021-06-25 16:49:20|2498.3|2492.3|2497.3|2491.3|2498.3|2492.3|2497.3|2491.3|3
1624639770000|2021-06-25 16:49:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1624639780000|2021-06-25 16:49:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1624640060000|2021-06-25 16:54:20|2497|2491|2497|2491|2497|2491|2497|2491|1
1624640080000|2021-06-25 16:54:40|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|2
1624640100000|2021-06-25 16:55:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1624640150000|2021-06-25 16:55:50|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1624640180000|2021-06-25 16:56:20|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1624640190000|2021-06-25 16:56:30|2497.1|2491.1|2497.6|2491.6|2497.6|2491.6|2497.1|2491.1|3
1624640210000|2021-06-25 16:56:50|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1624640280000|2021-06-25 16:58:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1624640320000|2021-06-25 16:58:40|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1624640340000|2021-06-25 16:59:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|3
1624640350000|2021-06-25 16:59:10|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1624640360000|2021-06-25 16:59:20|2497.1|2491.1|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|3
1624838520000|2021-06-28 00:02:00|2499.8|2490.8|2499.8|2490.8|2499.8|2490.8|2499.8|2490.8|1
1624838580000|2021-06-28 00:03:00|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1624838600000|2021-06-28 00:03:20|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1624838610000|2021-06-28 00:03:30|2496.5|2490.5|2496.4|2490.4|2496.5|2490.5|2496.4|2490.4|2
1624838680000|2021-06-28 00:04:40|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1624838690000|2021-06-28 00:04:50|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1624838700000|2021-06-28 00:05:00|2495|2489|2495|2489|2495|2489|2495|2489|1
1624838710000|2021-06-28 00:05:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1624838730000|2021-06-28 00:05:30|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1624839040000|2021-06-28 00:10:40|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1624839050000|2021-06-28 00:10:50|2493.6|2487.6|2492.6|2486.6|2493.6|2487.6|2492.6|2486.6|2
1624839060000|2021-06-28 00:11:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1624839080000|2021-06-28 00:11:20|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1624839120000|2021-06-28 00:12:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1624839270000|2021-06-28 00:14:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1624839330000|2021-06-28 00:15:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1624839340000|2021-06-28 00:15:40|2492|2486|2492|2486|2492|2486|2492|2486|1
1624839370000|2021-06-28 00:16:10|2491.9|2485.9|2490.6|2484.6|2491.9|2485.9|2490.6|2484.6|3
1624839380000|2021-06-28 00:16:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624839430000|2021-06-28 00:17:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1624839600000|2021-06-28 00:20:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624839710000|2021-06-28 00:21:50|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1624839760000|2021-06-28 00:22:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624839960000|2021-06-28 00:26:00|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1624840180000|2021-06-28 00:29:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1624840630000|2021-06-28 00:37:10|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1624841020000|2021-06-28 00:43:40|2490.9|2484.9|2491|2485|2491|2485|2490.9|2484.9|2
1624841850000|2021-06-28 00:57:30|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1624841960000|2021-06-28 00:59:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1624841970000|2021-06-28 00:59:30|2492|2486|2493.3|2487.3|2493.3|2487.3|2492|2486|3
1624842000000|2021-06-28 01:00:00|2492.4|2486.4|2491|2485|2492.5|2486.5|2491|2485|8
1624842010000|2021-06-28 01:00:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|9
1624842020000|2021-06-28 01:00:20|2490.3|2484.3|2489.4|2483.4|2490.8|2484.8|2488.9|2482.9|16
1624842030000|2021-06-28 01:00:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2488.3|2482.3|9
1624842040000|2021-06-28 01:00:40|2489.4|2483.4|2489.8|2483.8|2489.9|2483.9|2489.4|2483.4|9
1624842050000|2021-06-28 01:00:50|2489.5|2483.5|2489.3|2483.3|2490|2484|2489.3|2483.3|10
1624842060000|2021-06-28 01:01:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.1|2482.1|15
1624842070000|2021-06-28 01:01:10|2488.6|2482.6|2488.3|2482.3|2488.6|2482.6|2488.3|2482.3|3
1624842080000|2021-06-28 01:01:20|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.3|2482.3|17
1624842090000|2021-06-28 01:01:30|2488.5|2482.5|2488.6|2482.6|2488.6|2482.6|2488.5|2482.5|2
1624842100000|2021-06-28 01:01:40|2488.5|2482.5|2488.6|2482.6|2488.8|2482.8|2488|2482|11
1624842110000|2021-06-28 01:01:50|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|5
1624842120000|2021-06-28 01:02:00|2487.8|2481.8|2488.3|2482.3|2488.4|2482.4|2487.8|2481.8|10
1624842130000|2021-06-28 01:02:10|2488.1|2482.1|2487.6|2481.6|2488.1|2482.1|2487.3|2481.3|14
1624842140000|2021-06-28 01:02:20|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.5|2481.5|3
1624842150000|2021-06-28 01:02:30|2488|2482|2488|2482|2488|2482|2487.8|2481.8|4
1624842160000|2021-06-28 01:02:40|2487.9|2481.9|2488.3|2482.3|2488.3|2482.3|2487.9|2481.9|3
1624842170000|2021-06-28 01:02:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1624842180000|2021-06-28 01:03:00|2488.3|2482.3|2488|2482|2488.3|2482.3|2487.8|2481.8|6
1624842190000|2021-06-28 01:03:10|2488.3|2482.3|2487.5|2481.5|2488.3|2482.3|2487.4|2481.4|8
1624842200000|2021-06-28 01:03:20|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|3
1624842210000|2021-06-28 01:03:30|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|3
1624842220000|2021-06-28 01:03:40|2488.3|2482.3|2488.5|2482.5|2489|2483|2488.3|2482.3|8
1624842230000|2021-06-28 01:03:50|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1624842240000|2021-06-28 01:04:00|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|4
1624842250000|2021-06-28 01:04:10|2488.8|2482.8|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|5
1624842260000|2021-06-28 01:04:20|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|3
1624842270000|2021-06-28 01:04:30|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1624842280000|2021-06-28 01:04:40|2489.3|2483.3|2490.1|2484.1|2490.1|2484.1|2489.3|2483.3|5
1624842310000|2021-06-28 01:05:10|2490.4|2484.4|2490|2484|2490.4|2484.4|2490|2484|3
1624842320000|2021-06-28 01:05:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1624842340000|2021-06-28 01:05:40|2490|2484|2490.1|2484.1|2490.1|2484.1|2490|2484|2
1624842350000|2021-06-28 01:05:50|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1624842360000|2021-06-28 01:06:00|2490.4|2484.4|2490.5|2484.5|2490.8|2484.8|2490.4|2484.4|4
1624842370000|2021-06-28 01:06:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|5
1624842380000|2021-06-28 01:06:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1624842400000|2021-06-28 01:06:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1624842410000|2021-06-28 01:06:50|2491.9|2485.9|2492.8|2486.8|2492.8|2486.8|2491.9|2485.9|7
1624842430000|2021-06-28 01:07:10|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1624842440000|2021-06-28 01:07:20|2493|2487|2492.5|2486.5|2493|2487|2492.1|2486.1|4
1624842450000|2021-06-28 01:07:30|2492.6|2486.6|2492.5|2486.5|2492.6|2486.6|2492.5|2486.5|2
1624842460000|2021-06-28 01:07:40|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1624842480000|2021-06-28 01:08:00|2492|2486|2491.1|2485.1|2492|2486|2491.1|2485.1|3
1624842490000|2021-06-28 01:08:10|2491.3|2485.3|2492.1|2486.1|2492.3|2486.3|2491.3|2485.3|6
1624842500000|2021-06-28 01:08:20|2492.3|2486.3|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|4
1624842510000|2021-06-28 01:08:30|2493|2487|2492.5|2486.5|2493|2487|2492.5|2486.5|6
1624842530000|2021-06-28 01:08:50|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1624842550000|2021-06-28 01:09:10|2492.4|2486.4|2492.5|2486.5|2492.5|2486.5|2492.4|2486.4|6
1624842560000|2021-06-28 01:09:20|2492.4|2486.4|2491.3|2485.3|2492.4|2486.4|2491.3|2485.3|4
1624842570000|2021-06-28 01:09:30|2491|2485|2490.6|2484.6|2491.3|2485.3|2490.6|2484.6|4
1624842580000|2021-06-28 01:09:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2489.8|2483.8|4
1624842600000|2021-06-28 01:10:00|2489.6|2483.6|2489|2483|2489.6|2483.6|2489|2483|8
1624842610000|2021-06-28 01:10:10|2488.8|2482.8|2488.8|2482.8|2489.1|2483.1|2488.5|2482.5|7
1624842620000|2021-06-28 01:10:20|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1624842640000|2021-06-28 01:10:40|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1624842650000|2021-06-28 01:10:50|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|4
1624842660000|2021-06-28 01:11:00|2488|2482|2488|2482|2488.3|2482.3|2488|2482|5
1624842670000|2021-06-28 01:11:10|2488.3|2482.3|2487.3|2481.3|2488.6|2482.6|2487.1|2481.1|8
1624842680000|2021-06-28 01:11:20|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|5
1624842690000|2021-06-28 01:11:30|2487.4|2481.4|2487.5|2481.5|2487.8|2481.8|2487.4|2481.4|5
1624842700000|2021-06-28 01:11:40|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|3
1624842710000|2021-06-28 01:11:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1624842720000|2021-06-28 01:12:00|2486.5|2480.5|2486.6|2480.6|2486.6|2480.6|2486.5|2480.5|2
1624842730000|2021-06-28 01:12:10|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|2
1624842740000|2021-06-28 01:12:20|2486.5|2480.5|2486.4|2480.4|2486.5|2480.5|2486.1|2480.1|5
1624842750000|2021-06-28 01:12:30|2486.1|2480.1|2486|2480|2486.4|2480.4|2486|2480|5
1624842760000|2021-06-28 01:12:40|2485.8|2479.8|2486.4|2480.4|2486.4|2480.4|2485.8|2479.8|3
1624842770000|2021-06-28 01:12:50|2486.1|2480.1|2486.3|2480.3|2486.5|2480.5|2486|2480|7
1624842810000|2021-06-28 01:13:30|2486|2480|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|8
1624842820000|2021-06-28 01:13:40|2486.9|2480.9|2486.5|2480.5|2486.9|2480.9|2486.5|2480.5|2
1624842840000|2021-06-28 01:14:00|2486.3|2480.3|2485.9|2479.9|2486.3|2480.3|2485.9|2479.9|2
1624842860000|2021-06-28 01:14:20|2485.8|2479.8|2485.9|2479.9|2485.9|2479.9|2485.4|2479.4|5
1624842870000|2021-06-28 01:14:30|2486.1|2480.1|2486.3|2480.3|2486.3|2480.3|2486.1|2480.1|2
1624842880000|2021-06-28 01:14:40|2485.9|2479.9|2485.8|2479.8|2485.9|2479.9|2485.8|2479.8|2
1624842890000|2021-06-28 01:14:50|2486|2480|2486.4|2480.4|2486.4|2480.4|2486|2480|2
1624842910000|2021-06-28 01:15:10|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1624842920000|2021-06-28 01:15:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624842930000|2021-06-28 01:15:30|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|6
1624842940000|2021-06-28 01:15:40|2486.9|2480.9|2487.3|2481.3|2487.3|2481.3|2486.9|2480.9|3
1624842960000|2021-06-28 01:16:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1624842970000|2021-06-28 01:16:10|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1624842980000|2021-06-28 01:16:20|2487|2481|2486|2480|2487|2481|2486|2480|2
1624842990000|2021-06-28 01:16:30|2485.8|2479.8|2485.6|2479.6|2485.8|2479.8|2485.6|2479.6|2
1624843020000|2021-06-28 01:17:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624843050000|2021-06-28 01:17:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1624843060000|2021-06-28 01:17:40|2486.1|2480.1|2485.8|2479.8|2486.1|2480.1|2485.8|2479.8|3
1624843070000|2021-06-28 01:17:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1624843080000|2021-06-28 01:18:00|2485.4|2479.4|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|7
1624843090000|2021-06-28 01:18:10|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1624843100000|2021-06-28 01:18:20|2485.6|2479.6|2485.5|2479.5|2485.6|2479.6|2485.4|2479.4|3
1624843110000|2021-06-28 01:18:30|2485|2479|2484.6|2478.6|2485|2479|2484.6|2478.6|2
1624843140000|2021-06-28 01:19:00|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1624843150000|2021-06-28 01:19:10|2485.3|2479.3|2485.4|2479.4|2485.4|2479.4|2485.3|2479.3|2
1624843180000|2021-06-28 01:19:40|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1624843200000|2021-06-28 01:20:00|2485.4|2479.4|2484.5|2478.5|2485.4|2479.4|2484.5|2478.5|7
1624843210000|2021-06-28 01:20:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1624843220000|2021-06-28 01:20:20|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|3
1624843230000|2021-06-28 01:20:30|2484.6|2478.6|2483.6|2477.6|2484.6|2478.6|2483.6|2477.6|6
1624843250000|2021-06-28 01:20:50|2483.8|2477.8|2484.9|2478.9|2484.9|2478.9|2483.8|2477.8|4
1624843260000|2021-06-28 01:21:00|2485.1|2479.1|2485.3|2479.3|2485.3|2479.3|2485.1|2479.1|2
1624843270000|2021-06-28 01:21:10|2485.4|2479.4|2486.1|2480.1|2486.1|2480.1|2485.4|2479.4|4
1624843280000|2021-06-28 01:21:20|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1624843290000|2021-06-28 01:21:30|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1624843300000|2021-06-28 01:21:40|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1624843310000|2021-06-28 01:21:50|2487.1|2481.1|2487.3|2481.3|2487.3|2481.3|2487.1|2481.1|2
1624843320000|2021-06-28 01:22:00|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1624843330000|2021-06-28 01:22:10|2487.1|2481.1|2486.3|2480.3|2487.1|2481.1|2485.9|2479.9|6
1624843340000|2021-06-28 01:22:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1624843350000|2021-06-28 01:22:30|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1624843360000|2021-06-28 01:22:40|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.5|2478.5|6
1624843370000|2021-06-28 01:22:50|2484.5|2478.5|2484.8|2478.8|2484.9|2478.9|2484.5|2478.5|4
1624843400000|2021-06-28 01:23:20|2484.5|2478.5|2484.4|2478.4|2484.5|2478.5|2484.4|2478.4|2
1624843420000|2021-06-28 01:23:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.5|2478.5|3
1624843450000|2021-06-28 01:24:10|2484.5|2478.5|2484.6|2478.6|2484.6|2478.6|2484.5|2478.5|2
1624843480000|2021-06-28 01:24:40|2484.9|2478.9|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|3
1624843490000|2021-06-28 01:24:50|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1624843500000|2021-06-28 01:25:00|2484.9|2478.9|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|3
1624843510000|2021-06-28 01:25:10|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1624843520000|2021-06-28 01:25:20|2484.6|2478.6|2484.5|2478.5|2484.6|2478.6|2484.5|2478.5|2
1624843570000|2021-06-28 01:26:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1624843580000|2021-06-28 01:26:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1624843600000|2021-06-28 01:26:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1624843660000|2021-06-28 01:27:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1624843670000|2021-06-28 01:27:50|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1624843680000|2021-06-28 01:28:00|2484.6|2478.6|2484.5|2478.5|2484.6|2478.6|2484.5|2478.5|2
1624843690000|2021-06-28 01:28:10|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1624843720000|2021-06-28 01:28:40|2484.8|2478.8|2483.9|2477.9|2484.8|2478.8|2483.9|2477.9|2
1624843730000|2021-06-28 01:28:50|2484.6|2478.6|2484.5|2478.5|2484.6|2478.6|2484.5|2478.5|4
1624843740000|2021-06-28 01:29:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1624843750000|2021-06-28 01:29:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1624843790000|2021-06-28 01:29:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1624843800000|2021-06-28 01:30:00|2483|2477|2483|2477|2483|2477|2483|2477|1
1624843810000|2021-06-28 01:30:10|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|3
1624843820000|2021-06-28 01:30:20|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|3
1624843830000|2021-06-28 01:30:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1624843850000|2021-06-28 01:30:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1624843870000|2021-06-28 01:31:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1624843890000|2021-06-28 01:31:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1624843920000|2021-06-28 01:32:00|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1624843950000|2021-06-28 01:32:30|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1624844050000|2021-06-28 01:34:10|2484|2478|2484|2478|2484|2478|2483.9|2477.9|3
1624844060000|2021-06-28 01:34:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624844070000|2021-06-28 01:34:30|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1624844130000|2021-06-28 01:35:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1624844150000|2021-06-28 01:35:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1624844170000|2021-06-28 01:36:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1624844190000|2021-06-28 01:36:30|2484.9|2478.9|2484.8|2478.8|2484.9|2478.9|2484.8|2478.8|2
1624844220000|2021-06-28 01:37:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1624844230000|2021-06-28 01:37:10|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1624844240000|2021-06-28 01:37:20|2483.6|2477.6|2483.5|2477.5|2483.6|2477.6|2483.5|2477.5|2
1624844250000|2021-06-28 01:37:30|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.4|2477.4|6
1624844260000|2021-06-28 01:37:40|2483.6|2477.6|2484.3|2478.3|2484.3|2478.3|2483.6|2477.6|3
1624844270000|2021-06-28 01:37:50|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1624844280000|2021-06-28 01:38:00|2484|2478|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|6
1624844290000|2021-06-28 01:38:10|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.1|2477.1|6
1624844300000|2021-06-28 01:38:20|2483.3|2477.3|2483.3|2477.3|2483.4|2477.4|2482.9|2476.9|8
1624844310000|2021-06-28 01:38:30|2482.9|2476.9|2483.3|2477.3|2483.3|2477.3|2482.9|2476.9|2
1624844320000|2021-06-28 01:38:40|2482.9|2476.9|2483.3|2477.3|2483.3|2477.3|2482.9|2476.9|2
1624844340000|2021-06-28 01:39:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1624844350000|2021-06-28 01:39:10|2483.9|2477.9|2484.3|2478.3|2484.3|2478.3|2483.9|2477.9|2
1624844370000|2021-06-28 01:39:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1624844380000|2021-06-28 01:39:40|2484.8|2478.8|2484.4|2478.4|2484.8|2478.8|2484.4|2478.4|3
1624844400000|2021-06-28 01:40:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1624844410000|2021-06-28 01:40:10|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1624844420000|2021-06-28 01:40:20|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1624844430000|2021-06-28 01:40:30|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1624844480000|2021-06-28 01:41:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1624844500000|2021-06-28 01:41:40|2483.6|2477.6|2483.5|2477.5|2483.6|2477.6|2483.5|2477.5|2
1624844510000|2021-06-28 01:41:50|2483.1|2477.1|2483.1|2477.1|2483.5|2477.5|2483.1|2477.1|3
1624844520000|2021-06-28 01:42:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.1|2477.1|17
1624844530000|2021-06-28 01:42:10|2483.1|2477.1|2483.3|2477.3|2483.4|2477.4|2482.8|2476.8|10
1624844540000|2021-06-28 01:42:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1624844570000|2021-06-28 01:42:50|2483.6|2477.6|2483.8|2477.8|2483.8|2477.8|2483.6|2477.6|2
1624844580000|2021-06-28 01:43:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1624844590000|2021-06-28 01:43:10|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1624844600000|2021-06-28 01:43:20|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1624844610000|2021-06-28 01:43:30|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|3
1624844630000|2021-06-28 01:43:50|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1624844640000|2021-06-28 01:44:00|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|4
1624844660000|2021-06-28 01:44:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1624844730000|2021-06-28 01:45:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1624844750000|2021-06-28 01:45:50|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1624844760000|2021-06-28 01:46:00|2483.3|2477.3|2483.1|2477.1|2483.3|2477.3|2482.8|2476.8|8
1624844770000|2021-06-28 01:46:10|2482.8|2476.8|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|5
1624844780000|2021-06-28 01:46:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|3
1624844790000|2021-06-28 01:46:30|2481.9|2475.9|2482.1|2476.1|2482.4|2476.4|2481.9|2475.9|3
1624844800000|2021-06-28 01:46:40|2482|2476|2482|2476|2482.1|2476.1|2481.9|2475.9|6
1624844810000|2021-06-28 01:46:50|2481.4|2475.4|2481|2475|2481.4|2475.4|2481|2475|6
1624844820000|2021-06-28 01:47:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624844830000|2021-06-28 01:47:10|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1624844840000|2021-06-28 01:47:20|2481.3|2475.3|2481.3|2475.3|2481.4|2475.4|2481.1|2475.1|4
1624844850000|2021-06-28 01:47:30|2481.1|2475.1|2481|2475|2481.4|2475.4|2481|2475|6
1624844860000|2021-06-28 01:47:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624844870000|2021-06-28 01:47:50|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624844900000|2021-06-28 01:48:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624844910000|2021-06-28 01:48:30|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|2
1624844970000|2021-06-28 01:49:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624844980000|2021-06-28 01:49:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1624845030000|2021-06-28 01:50:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1624845040000|2021-06-28 01:50:40|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1624845050000|2021-06-28 01:50:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1624845060000|2021-06-28 01:51:00|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1624845070000|2021-06-28 01:51:10|2482.1|2476.1|2482.3|2476.3|2482.3|2476.3|2482.1|2476.1|2
1624845080000|2021-06-28 01:51:20|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.4|2475.4|6
1624845110000|2021-06-28 01:51:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1624845130000|2021-06-28 01:52:10|2481.5|2475.5|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|3
1624845140000|2021-06-28 01:52:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624845170000|2021-06-28 01:52:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1624845180000|2021-06-28 01:53:00|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|2
1624845190000|2021-06-28 01:53:10|2481.9|2475.9|2481.5|2475.5|2481.9|2475.9|2481.5|2475.5|2
1624845210000|2021-06-28 01:53:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624845220000|2021-06-28 01:53:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1624845240000|2021-06-28 01:54:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624845260000|2021-06-28 01:54:20|2481.5|2475.5|2480.6|2474.6|2481.5|2475.5|2480.6|2474.6|3
1624845270000|2021-06-28 01:54:30|2481|2475|2480.9|2474.9|2481|2475|2480.5|2474.5|4
1624845280000|2021-06-28 01:54:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481|2475|3
1624845290000|2021-06-28 01:54:50|2481|2475|2481.1|2475.1|2481.1|2475.1|2481|2475|2
1624845300000|2021-06-28 01:55:00|2481|2475|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|3
1624845310000|2021-06-28 01:55:10|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|4
1624845320000|2021-06-28 01:55:20|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624845330000|2021-06-28 01:55:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624845340000|2021-06-28 01:55:40|2481.5|2475.5|2481.9|2475.9|2481.9|2475.9|2481.5|2475.5|2
1624845360000|2021-06-28 01:56:00|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|4
1624845370000|2021-06-28 01:56:10|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|4
1624845380000|2021-06-28 01:56:20|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624845390000|2021-06-28 01:56:30|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|4
1624845410000|2021-06-28 01:56:50|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1624845440000|2021-06-28 01:57:20|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.4|2475.4|5
1624845470000|2021-06-28 01:57:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624845480000|2021-06-28 01:58:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482|2476|3
1624845490000|2021-06-28 01:58:10|2482.1|2476.1|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|3
1624845510000|2021-06-28 01:58:30|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1624845520000|2021-06-28 01:58:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1624845530000|2021-06-28 01:58:50|2481.6|2475.6|2481.1|2475.1|2481.6|2475.6|2481.1|2475.1|5
1624845550000|2021-06-28 01:59:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624845570000|2021-06-28 01:59:30|2480.6|2474.6|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|3
1624845590000|2021-06-28 01:59:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624845600000|2021-06-28 02:00:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624845620000|2021-06-28 02:00:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624845630000|2021-06-28 02:00:30|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624845650000|2021-06-28 02:00:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624845660000|2021-06-28 02:01:00|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1624845680000|2021-06-28 02:01:20|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1624845690000|2021-06-28 02:01:30|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624845700000|2021-06-28 02:01:40|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.5|2474.5|2
1624845730000|2021-06-28 02:02:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624845750000|2021-06-28 02:02:30|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624845770000|2021-06-28 02:02:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624845780000|2021-06-28 02:03:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624845820000|2021-06-28 02:03:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624845840000|2021-06-28 02:04:00|2480.6|2474.6|2480.5|2474.5|2480.6|2474.6|2480.4|2474.4|3
1624845870000|2021-06-28 02:04:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624845880000|2021-06-28 02:04:40|2479.9|2473.9|2478.9|2472.9|2479.9|2473.9|2478.9|2472.9|5
1624845890000|2021-06-28 02:04:50|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1624845900000|2021-06-28 02:05:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624845920000|2021-06-28 02:05:20|2478.9|2472.9|2477.3|2471.3|2478.9|2472.9|2476.9|2470.9|6
1624845930000|2021-06-28 02:05:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1624845940000|2021-06-28 02:05:40|2477.4|2471.4|2477|2471|2477.4|2471.4|2477|2471|2
1624845950000|2021-06-28 02:05:50|2476.8|2470.8|2476.4|2470.4|2476.8|2470.8|2476.4|2470.4|5
1624845960000|2021-06-28 02:06:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624845980000|2021-06-28 02:06:20|2476.8|2470.8|2476.4|2470.4|2476.8|2470.8|2476.4|2470.4|2
1624846020000|2021-06-28 02:07:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1624846040000|2021-06-28 02:07:20|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1624846090000|2021-06-28 02:08:10|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1624846210000|2021-06-28 02:10:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1624846220000|2021-06-28 02:10:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624846260000|2021-06-28 02:11:00|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1624846270000|2021-06-28 02:11:10|2476.8|2470.8|2476.9|2470.9|2476.9|2470.9|2476.8|2470.8|2
1624846280000|2021-06-28 02:11:20|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1624846290000|2021-06-28 02:11:30|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1624846320000|2021-06-28 02:12:00|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1624846340000|2021-06-28 02:12:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1624846350000|2021-06-28 02:12:30|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1624846360000|2021-06-28 02:12:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1624846370000|2021-06-28 02:12:50|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1624846390000|2021-06-28 02:13:10|2476.5|2470.5|2476.6|2470.6|2476.6|2470.6|2476.5|2470.5|2
1624846400000|2021-06-28 02:13:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1624846410000|2021-06-28 02:13:30|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1624846430000|2021-06-28 02:13:50|2477.5|2471.5|2477.4|2471.4|2477.5|2471.5|2477.4|2471.4|2
1624846440000|2021-06-28 02:14:00|2477.3|2471.3|2476.6|2470.6|2477.3|2471.3|2476.6|2470.6|2
1624846470000|2021-06-28 02:14:30|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1624846490000|2021-06-28 02:14:50|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1624846920000|2021-06-28 02:22:00|2477|2471|2477|2471|2477|2471|2477|2471|1
1624846930000|2021-06-28 02:22:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1624847070000|2021-06-28 02:24:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1624847170000|2021-06-28 02:26:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1624847260000|2021-06-28 02:27:40|2477|2471|2477.1|2471.1|2477.1|2471.1|2477|2471|2
1624847400000|2021-06-28 02:30:00|2478|2472|2477.9|2471.9|2478.3|2472.3|2477.9|2471.9|4
1624847410000|2021-06-28 02:30:10|2477.6|2471.6|2476.8|2470.8|2477.6|2471.6|2476.8|2470.8|4
1624847420000|2021-06-28 02:30:20|2476.9|2470.9|2476.8|2470.8|2476.9|2470.9|2476.5|2470.5|4
1624847430000|2021-06-28 02:30:30|2476.5|2470.5|2476.9|2470.9|2476.9|2470.9|2476.5|2470.5|5
1624847450000|2021-06-28 02:30:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1624847460000|2021-06-28 02:31:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1624847470000|2021-06-28 02:31:10|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1624847490000|2021-06-28 02:31:30|2477|2471|2476.9|2470.9|2477|2471|2476.9|2470.9|2
1624847500000|2021-06-28 02:31:40|2477|2471|2476.9|2470.9|2477|2471|2476.9|2470.9|4
1624847510000|2021-06-28 02:31:50|2477|2471|2477|2471|2477|2471|2477|2471|1
1624847520000|2021-06-28 02:32:00|2476.9|2470.9|2477|2471|2477|2471|2476.9|2470.9|4
1624847530000|2021-06-28 02:32:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1624847550000|2021-06-28 02:32:30|2477|2471|2477.8|2471.8|2477.8|2471.8|2477|2471|2
1624847560000|2021-06-28 02:32:40|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.4|2471.4|4
1624847570000|2021-06-28 02:32:50|2477.5|2471.5|2477|2471|2477.5|2471.5|2476.9|2470.9|3
1624847580000|2021-06-28 02:33:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1624847600000|2021-06-28 02:33:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|3
1624847610000|2021-06-28 02:33:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624847620000|2021-06-28 02:33:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1624847630000|2021-06-28 02:33:50|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|3
1624847640000|2021-06-28 02:34:00|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|4
1624847650000|2021-06-28 02:34:10|2477.6|2471.6|2477.5|2471.5|2477.6|2471.6|2477.5|2471.5|2
1624847660000|2021-06-28 02:34:20|2477.3|2471.3|2477|2471|2477.4|2471.4|2476.6|2470.6|7
1624847670000|2021-06-28 02:34:30|2476.8|2470.8|2476.5|2470.5|2477|2471|2476.4|2470.4|7
1624847680000|2021-06-28 02:34:40|2476.8|2470.8|2476.4|2470.4|2476.8|2470.8|2476.4|2470.4|3
1624847700000|2021-06-28 02:35:00|2476.3|2470.3|2475.9|2469.9|2476.4|2470.4|2475.8|2469.8|7
1624847710000|2021-06-28 02:35:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624847730000|2021-06-28 02:35:30|2475.6|2469.6|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|4
1624847740000|2021-06-28 02:35:40|2475.5|2469.5|2475.9|2469.9|2475.9|2469.9|2475.5|2469.5|3
1624847750000|2021-06-28 02:35:50|2476|2470|2475.9|2469.9|2476|2470|2475.9|2469.9|2
1624847760000|2021-06-28 02:36:00|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1624847770000|2021-06-28 02:36:10|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|4
1624847780000|2021-06-28 02:36:20|2475.8|2469.8|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|4
1624847790000|2021-06-28 02:36:30|2475.3|2469.3|2475.5|2469.5|2475.6|2469.6|2475.3|2469.3|3
1624847800000|2021-06-28 02:36:40|2475.6|2469.6|2475.3|2469.3|2475.6|2469.6|2475.3|2469.3|2
1624847810000|2021-06-28 02:36:50|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|5
1624847820000|2021-06-28 02:37:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|3
1624847860000|2021-06-28 02:37:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1624847910000|2021-06-28 02:38:30|2475.4|2469.4|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|4
1624847920000|2021-06-28 02:38:40|2475.3|2469.3|2475.1|2469.1|2475.3|2469.3|2475.1|2469.1|2
1624847930000|2021-06-28 02:38:50|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1624847940000|2021-06-28 02:39:00|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1624847970000|2021-06-28 02:39:30|2476.1|2470.1|2476.3|2470.3|2476.3|2470.3|2476.1|2470.1|2
1624848000000|2021-06-28 02:40:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1624848010000|2021-06-28 02:40:10|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1624848070000|2021-06-28 02:41:10|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1624848100000|2021-06-28 02:41:40|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1624848120000|2021-06-28 02:42:00|2476.6|2470.6|2477|2471|2477|2471|2476.6|2470.6|3
1624848160000|2021-06-28 02:42:40|2476.9|2470.9|2476.9|2470.9|2477|2471|2476.9|2470.9|3
1624848200000|2021-06-28 02:43:20|2477|2471|2476.9|2470.9|2477|2471|2476.9|2470.9|2
1624848230000|2021-06-28 02:43:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1624848240000|2021-06-28 02:44:00|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1624848250000|2021-06-28 02:44:10|2477.4|2471.4|2477|2471|2477.4|2471.4|2476.9|2470.9|4
1624848270000|2021-06-28 02:44:30|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1624848290000|2021-06-28 02:44:50|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.1|2470.1|7
1624848310000|2021-06-28 02:45:10|2476|2470|2475.9|2469.9|2476|2470|2475.9|2469.9|2
1624848320000|2021-06-28 02:45:20|2476|2470|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|3
1624848350000|2021-06-28 02:45:50|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1624848360000|2021-06-28 02:46:00|2475.1|2469.1|2474.5|2468.5|2475.1|2469.1|2474.5|2468.5|7
1624848380000|2021-06-28 02:46:20|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|2
1624848400000|2021-06-28 02:46:40|2474.5|2468.5|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|2
1624848440000|2021-06-28 02:47:20|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|2
1624848450000|2021-06-28 02:47:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1624848460000|2021-06-28 02:47:40|2474.9|2468.9|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|3
1624848470000|2021-06-28 02:47:50|2475.1|2469.1|2475|2469|2475.3|2469.3|2475|2469|3
1624848480000|2021-06-28 02:48:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1624848490000|2021-06-28 02:48:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1624848500000|2021-06-28 02:48:20|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1624848540000|2021-06-28 02:49:00|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1624848580000|2021-06-28 02:49:40|2475|2469|2475.3|2469.3|2475.3|2469.3|2474.9|2468.9|3
1624848600000|2021-06-28 02:50:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1624848620000|2021-06-28 02:50:20|2476|2470|2476.1|2470.1|2476.1|2470.1|2476|2470|2
1624848660000|2021-06-28 02:51:00|2476.4|2470.4|2476.3|2470.3|2476.4|2470.4|2476.3|2470.3|2
1624848670000|2021-06-28 02:51:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1624848680000|2021-06-28 02:51:20|2475.8|2469.8|2476.3|2470.3|2476.4|2470.4|2475.6|2469.6|7
1624848700000|2021-06-28 02:51:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1624848720000|2021-06-28 02:52:00|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|4
1624848740000|2021-06-28 02:52:20|2476.4|2470.4|2476.3|2470.3|2476.4|2470.4|2476.3|2470.3|4
1624848750000|2021-06-28 02:52:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1624848770000|2021-06-28 02:52:50|2476|2470|2476|2470|2476|2470|2476|2470|1
1624848780000|2021-06-28 02:53:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624848810000|2021-06-28 02:53:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1624848820000|2021-06-28 02:53:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624848830000|2021-06-28 02:53:50|2476|2470|2476|2470|2476|2470|2476|2470|1
1624848840000|2021-06-28 02:54:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1624848850000|2021-06-28 02:54:10|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1624848890000|2021-06-28 02:54:50|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1624848910000|2021-06-28 02:55:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1624848950000|2021-06-28 02:55:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624848980000|2021-06-28 02:56:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1624848990000|2021-06-28 02:56:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624849000000|2021-06-28 02:56:40|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1624849040000|2021-06-28 02:57:20|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1624849060000|2021-06-28 02:57:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1624849080000|2021-06-28 02:58:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624849240000|2021-06-28 03:00:40|2476.1|2470.1|2476|2470|2476.1|2470.1|2476|2470|2
1624849250000|2021-06-28 03:00:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1624849280000|2021-06-28 03:01:20|2476|2470|2476|2470|2476|2470|2476|2470|1
1624849290000|2021-06-28 03:01:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624849310000|2021-06-28 03:01:50|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1624849340000|2021-06-28 03:02:20|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1624849350000|2021-06-28 03:02:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1624849360000|2021-06-28 03:02:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624849370000|2021-06-28 03:02:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1624849390000|2021-06-28 03:03:10|2475.4|2469.4|2475.5|2469.5|2475.8|2469.8|2475.4|2469.4|4
1624849410000|2021-06-28 03:03:30|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1624849430000|2021-06-28 03:03:50|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1624849440000|2021-06-28 03:04:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1624849470000|2021-06-28 03:04:30|2476|2470|2476|2470|2476.1|2470.1|2476|2470|3
1624849480000|2021-06-28 03:04:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476|2470|5
1624849490000|2021-06-28 03:04:50|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|3
1624849500000|2021-06-28 03:05:00|2476.5|2470.5|2477.1|2471.1|2477.1|2471.1|2476.4|2470.4|6
1624849510000|2021-06-28 03:05:10|2476.8|2470.8|2476.8|2470.8|2477.1|2471.1|2476.6|2470.6|5
1624849520000|2021-06-28 03:05:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1624849540000|2021-06-28 03:05:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|5
1624849550000|2021-06-28 03:05:50|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|3
1624849560000|2021-06-28 03:06:00|2476.5|2470.5|2476.6|2470.6|2476.6|2470.6|2476.3|2470.3|4
1624849580000|2021-06-28 03:06:20|2476.9|2470.9|2476.8|2470.8|2476.9|2470.9|2476.8|2470.8|4
1624849590000|2021-06-28 03:06:30|2476.9|2470.9|2477|2471|2477|2471|2476.8|2470.8|3
1624849600000|2021-06-28 03:06:40|2476.8|2470.8|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|3
1624849610000|2021-06-28 03:06:50|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1624849650000|2021-06-28 03:07:30|2476.8|2470.8|2476.6|2470.6|2476.8|2470.8|2476.6|2470.6|2
1624849660000|2021-06-28 03:07:40|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1624849670000|2021-06-28 03:07:50|2476.8|2470.8|2476.9|2470.9|2476.9|2470.9|2476.8|2470.8|2
1624849680000|2021-06-28 03:08:00|2476.8|2470.8|2477.1|2471.1|2477.1|2471.1|2476.8|2470.8|2
1624849740000|2021-06-28 03:09:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1624849760000|2021-06-28 03:09:20|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.8|2470.8|3
1624849770000|2021-06-28 03:09:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1624849780000|2021-06-28 03:09:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1624849800000|2021-06-28 03:10:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1624849820000|2021-06-28 03:10:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1624849830000|2021-06-28 03:10:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1624849840000|2021-06-28 03:10:40|2477.6|2471.6|2478.1|2472.1|2478.1|2472.1|2477.6|2471.6|2
1624849850000|2021-06-28 03:10:50|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|3
1624849860000|2021-06-28 03:11:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624849880000|2021-06-28 03:11:20|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1624849900000|2021-06-28 03:11:40|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624849920000|2021-06-28 03:12:00|2478.4|2472.4|2477.5|2471.5|2478.4|2472.4|2477.5|2471.5|2
1624849930000|2021-06-28 03:12:10|2477.8|2471.8|2477.8|2471.8|2478.1|2472.1|2477.8|2471.8|3
1624849940000|2021-06-28 03:12:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1624849960000|2021-06-28 03:12:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1624849990000|2021-06-28 03:13:10|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|2
1624850010000|2021-06-28 03:13:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1624850050000|2021-06-28 03:14:10|2477.8|2471.8|2478.1|2472.1|2478.1|2472.1|2477.8|2471.8|2
1624850100000|2021-06-28 03:15:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1624850140000|2021-06-28 03:15:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624850190000|2021-06-28 03:16:30|2477.8|2471.8|2477.6|2471.6|2477.8|2471.8|2477.6|2471.6|2
1624850240000|2021-06-28 03:17:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1624850330000|2021-06-28 03:18:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1624850340000|2021-06-28 03:19:00|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624850360000|2021-06-28 03:19:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624850390000|2021-06-28 03:19:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624850400000|2021-06-28 03:20:00|2479.4|2473.4|2480.1|2474.1|2480.4|2474.4|2479.4|2473.4|3
1624850410000|2021-06-28 03:20:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1624850420000|2021-06-28 03:20:20|2479.5|2473.5|2479.6|2473.6|2479.6|2473.6|2479.5|2473.5|2
1624850450000|2021-06-28 03:20:50|2479.5|2473.5|2479.1|2473.1|2479.5|2473.5|2479.1|2473.1|3
1624850460000|2021-06-28 03:21:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624850470000|2021-06-28 03:21:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624850490000|2021-06-28 03:21:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1624850570000|2021-06-28 03:22:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624850680000|2021-06-28 03:24:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1624850740000|2021-06-28 03:25:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624850780000|2021-06-28 03:26:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624850790000|2021-06-28 03:26:30|2478.3|2472.3|2478.1|2472.1|2478.3|2472.3|2478.1|2472.1|2
1624850800000|2021-06-28 03:26:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624850810000|2021-06-28 03:26:50|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1624850820000|2021-06-28 03:27:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1624850840000|2021-06-28 03:27:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624850910000|2021-06-28 03:28:30|2478.4|2472.4|2478.5|2472.5|2478.5|2472.5|2478.4|2472.4|2
1624850930000|2021-06-28 03:28:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624850940000|2021-06-28 03:29:00|2479.5|2473.5|2479.1|2473.1|2479.9|2473.9|2478.9|2472.9|7
1624850980000|2021-06-28 03:29:40|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1624851010000|2021-06-28 03:30:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624851020000|2021-06-28 03:30:20|2478.8|2472.8|2478.8|2472.8|2478.9|2472.9|2478.8|2472.8|3
1624851060000|2021-06-28 03:31:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624851070000|2021-06-28 03:31:10|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1624851130000|2021-06-28 03:32:10|2479.4|2473.4|2479.5|2473.5|2479.5|2473.5|2479.4|2473.4|2
1624851280000|2021-06-28 03:34:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1624851300000|2021-06-28 03:35:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624851370000|2021-06-28 03:36:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624851380000|2021-06-28 03:36:20|2479.3|2473.3|2479.6|2473.6|2479.6|2473.6|2479.3|2473.3|2
1624851390000|2021-06-28 03:36:30|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1624851400000|2021-06-28 03:36:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624851410000|2021-06-28 03:36:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624851420000|2021-06-28 03:37:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1624851450000|2021-06-28 03:37:30|2479.6|2473.6|2479.3|2473.3|2479.6|2473.6|2479.3|2473.3|2
1624851500000|2021-06-28 03:38:20|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624851530000|2021-06-28 03:38:50|2479.5|2473.5|2479.4|2473.4|2479.5|2473.5|2479.4|2473.4|2
1624851620000|2021-06-28 03:40:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624851630000|2021-06-28 03:40:30|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|2
1624851640000|2021-06-28 03:40:40|2479.8|2473.8|2479.5|2473.5|2480|2474|2479.5|2473.5|5
1624851660000|2021-06-28 03:41:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624851710000|2021-06-28 03:41:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624851840000|2021-06-28 03:44:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624852000000|2021-06-28 03:46:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624852190000|2021-06-28 03:49:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624852240000|2021-06-28 03:50:40|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1624852280000|2021-06-28 03:51:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624852330000|2021-06-28 03:52:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624852350000|2021-06-28 03:52:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624852360000|2021-06-28 03:52:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624852490000|2021-06-28 03:54:50|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|2
1624852510000|2021-06-28 03:55:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624852780000|2021-06-28 03:59:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1624852800000|2021-06-28 04:00:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624852840000|2021-06-28 04:00:40|2479.8|2473.8|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|3
1624852880000|2021-06-28 04:01:20|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|2
1624852960000|2021-06-28 04:02:40|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|2
1624853120000|2021-06-28 04:05:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624853150000|2021-06-28 04:05:50|2478.5|2472.5|2478.6|2472.6|2478.6|2472.6|2478.5|2472.5|2
1624853200000|2021-06-28 04:06:40|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1624853240000|2021-06-28 04:07:20|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1624853260000|2021-06-28 04:07:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624853580000|2021-06-28 04:13:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624853590000|2021-06-28 04:13:10|2479|2473|2479|2473|2479|2473|2478.8|2472.8|4
1624853600000|2021-06-28 04:13:20|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1624853670000|2021-06-28 04:14:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624853680000|2021-06-28 04:14:40|2479.4|2473.4|2479.5|2473.5|2479.5|2473.5|2479.4|2473.4|2
1624853900000|2021-06-28 04:18:20|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624853950000|2021-06-28 04:19:10|2479.1|2473.1|2478.3|2472.3|2479.1|2473.1|2477.9|2471.9|5
1624854050000|2021-06-28 04:20:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624854060000|2021-06-28 04:21:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1624854120000|2021-06-28 04:22:00|2478.1|2472.1|2478.3|2472.3|2478.3|2472.3|2478.1|2472.1|2
1624854180000|2021-06-28 04:23:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624854240000|2021-06-28 04:24:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624854260000|2021-06-28 04:24:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1624854270000|2021-06-28 04:24:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624854370000|2021-06-28 04:26:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1624854440000|2021-06-28 04:27:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624854590000|2021-06-28 04:29:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1624854650000|2021-06-28 04:30:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624854670000|2021-06-28 04:31:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1624854700000|2021-06-28 04:31:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624854730000|2021-06-28 04:32:10|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|3
1624854750000|2021-06-28 04:32:30|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1624854770000|2021-06-28 04:32:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624854780000|2021-06-28 04:33:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624854790000|2021-06-28 04:33:10|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1624854870000|2021-06-28 04:34:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1624854930000|2021-06-28 04:35:30|2478.5|2472.5|2478.4|2472.4|2478.5|2472.5|2478.4|2472.4|2
1624854980000|2021-06-28 04:36:20|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624854990000|2021-06-28 04:36:30|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624855120000|2021-06-28 04:38:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624855130000|2021-06-28 04:38:50|2478.9|2472.9|2478.5|2472.5|2478.9|2472.9|2478.5|2472.5|2
1624855160000|2021-06-28 04:39:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624855200000|2021-06-28 04:40:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624855240000|2021-06-28 04:40:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1624855310000|2021-06-28 04:41:50|2478|2472|2477.9|2471.9|2478|2472|2477.5|2471.5|3
1624855420000|2021-06-28 04:43:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1624855590000|2021-06-28 04:46:30|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1624855650000|2021-06-28 04:47:30|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1624855890000|2021-06-28 04:51:30|2478|2472|2477.9|2471.9|2478|2472|2477.9|2471.9|2
1624856140000|2021-06-28 04:55:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1624856400000|2021-06-28 05:00:00|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1624856450000|2021-06-28 05:00:50|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624856510000|2021-06-28 05:01:50|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1624857870000|2021-06-28 05:24:30|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|2
1624857890000|2021-06-28 05:24:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624857900000|2021-06-28 05:25:00|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|4
1624857910000|2021-06-28 05:25:10|2479.5|2473.5|2479.3|2473.3|2479.6|2473.6|2479.3|2473.3|5
1624857930000|2021-06-28 05:25:30|2479.5|2473.5|2479.8|2473.8|2480.4|2474.4|2479.5|2473.5|4
1624857940000|2021-06-28 05:25:40|2479.4|2473.4|2479.3|2473.3|2479.4|2473.4|2479.3|2473.3|2
1624857980000|2021-06-28 05:26:20|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624858030000|2021-06-28 05:27:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1624858200000|2021-06-28 05:30:00|2479.6|2473.6|2480.5|2474.5|2482|2476|2479.6|2473.6|11
1624858210000|2021-06-28 05:30:10|2479.8|2473.8|2479.8|2473.8|2480.3|2474.3|2479.3|2473.3|7
1624858220000|2021-06-28 05:30:20|2480.3|2474.3|2479.5|2473.5|2480.8|2474.8|2479.5|2473.5|9
1624858230000|2021-06-28 05:30:30|2479.6|2473.6|2480.5|2474.5|2480.5|2474.5|2479.6|2473.6|3
1624858240000|2021-06-28 05:30:40|2479.8|2473.8|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|7
1624858250000|2021-06-28 05:30:50|2480.5|2474.5|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|2
1624858260000|2021-06-28 05:31:00|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.8|2473.8|6
1624858270000|2021-06-28 05:31:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.1|2474.1|3
1624858280000|2021-06-28 05:31:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1624858290000|2021-06-28 05:31:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.6|2473.6|3
1624858330000|2021-06-28 05:32:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624858340000|2021-06-28 05:32:20|2479.8|2473.8|2479.6|2473.6|2479.8|2473.8|2479.6|2473.6|2
1624858350000|2021-06-28 05:32:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1624858360000|2021-06-28 05:32:40|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|3
1624858400000|2021-06-28 05:33:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1624858410000|2021-06-28 05:33:30|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1624858430000|2021-06-28 05:33:50|2480.3|2474.3|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|6
1624858440000|2021-06-28 05:34:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1624858450000|2021-06-28 05:34:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1624858460000|2021-06-28 05:34:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1624858480000|2021-06-28 05:34:40|2482.1|2476.1|2482.3|2476.3|2482.3|2476.3|2482.1|2476.1|2
1624858490000|2021-06-28 05:34:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1624858500000|2021-06-28 05:35:00|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|4
1624858510000|2021-06-28 05:35:10|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|5
1624858520000|2021-06-28 05:35:20|2483.4|2477.4|2483|2477|2483.4|2477.4|2483|2477|3
1624858530000|2021-06-28 05:35:30|2482.8|2476.8|2482.9|2476.9|2483.1|2477.1|2482.8|2476.8|5
1624858540000|2021-06-28 05:35:40|2483|2477|2483|2477|2483|2477|2482.8|2476.8|3
1624858550000|2021-06-28 05:35:50|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1624858560000|2021-06-28 05:36:00|2482.8|2476.8|2483.9|2477.9|2484|2478|2482.8|2476.8|9
1624858570000|2021-06-28 05:36:10|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1624858630000|2021-06-28 05:37:10|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483|2477|3
1624858640000|2021-06-28 05:37:20|2483|2477|2483|2477|2483|2477|2483|2477|1
1624858670000|2021-06-28 05:37:50|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|3
1624858710000|2021-06-28 05:38:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624858720000|2021-06-28 05:38:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1624858740000|2021-06-28 05:39:00|2481.8|2475.8|2480.5|2474.5|2481.8|2475.8|2480.4|2474.4|14
1624858750000|2021-06-28 05:39:10|2480.8|2474.8|2480.6|2474.6|2480.8|2474.8|2480.4|2474.4|5
1624858760000|2021-06-28 05:39:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1624858800000|2021-06-28 05:40:00|2481|2475|2480.8|2474.8|2481.1|2475.1|2480.8|2474.8|6
1624858810000|2021-06-28 05:40:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624858820000|2021-06-28 05:40:20|2480.8|2474.8|2480.8|2474.8|2480.9|2474.9|2480.5|2474.5|13
1624858830000|2021-06-28 05:40:30|2480.5|2474.5|2480.8|2474.8|2480.9|2474.9|2480.5|2474.5|8
1624858840000|2021-06-28 05:40:40|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|5
1624858850000|2021-06-28 05:40:50|2480.6|2474.6|2480.8|2474.8|2480.8|2474.8|2480.6|2474.6|2
1624858860000|2021-06-28 05:41:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481.1|2475.1|8
1624858890000|2021-06-28 05:41:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1624858900000|2021-06-28 05:41:40|2481.1|2475.1|2481.5|2475.5|2481.5|2475.5|2480.9|2474.9|5
1624858920000|2021-06-28 05:42:00|2481.6|2475.6|2481.8|2475.8|2481.8|2475.8|2481.6|2475.6|2
1624858950000|2021-06-28 05:42:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1624858960000|2021-06-28 05:42:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1624858980000|2021-06-28 05:43:00|2482|2476|2482.1|2476.1|2482.1|2476.1|2482|2476|2
1624858990000|2021-06-28 05:43:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.1|2476.1|3
1624859000000|2021-06-28 05:43:20|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|2
1624859010000|2021-06-28 05:43:30|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1624859030000|2021-06-28 05:43:50|2484.5|2478.5|2484.6|2478.6|2484.6|2478.6|2484.5|2478.5|2
1624859040000|2021-06-28 05:44:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1624859050000|2021-06-28 05:44:10|2485|2479|2484.9|2478.9|2485.4|2479.4|2484.9|2478.9|6
1624859060000|2021-06-28 05:44:20|2485|2479|2485|2479|2485.1|2479.1|2485|2479|3
1624859070000|2021-06-28 05:44:30|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1624859090000|2021-06-28 05:44:50|2485|2479|2485.1|2479.1|2485.1|2479.1|2485|2479|2
1624859110000|2021-06-28 05:45:10|2485|2479|2485.1|2479.1|2485.1|2479.1|2485|2479|4
1624859120000|2021-06-28 05:45:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1624859140000|2021-06-28 05:45:40|2484.9|2478.9|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|3
1624859150000|2021-06-28 05:45:50|2484.8|2478.8|2483.6|2477.6|2484.8|2478.8|2483.6|2477.6|3
1624859170000|2021-06-28 05:46:10|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|3
1624859190000|2021-06-28 05:46:30|2482.9|2476.9|2482.8|2476.8|2482.9|2476.9|2482.1|2476.1|7
1624859200000|2021-06-28 05:46:40|2482.9|2476.9|2482.3|2476.3|2482.9|2476.9|2482.3|2476.3|11
1624859210000|2021-06-28 05:46:50|2482.5|2476.5|2482.6|2476.6|2482.6|2476.6|2482.5|2476.5|2
1624859220000|2021-06-28 05:47:00|2482.9|2476.9|2482.9|2476.9|2483.1|2477.1|2482.6|2476.6|5
1624859230000|2021-06-28 05:47:10|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1624859240000|2021-06-28 05:47:20|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|3
1624859250000|2021-06-28 05:47:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.4|2476.4|5
1624859290000|2021-06-28 05:48:10|2482.4|2476.4|2482.5|2476.5|2482.8|2476.8|2482.4|2476.4|7
1624859300000|2021-06-28 05:48:20|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1624859310000|2021-06-28 05:48:30|2482.8|2476.8|2482.6|2476.6|2482.8|2476.8|2482.6|2476.6|2
1624859360000|2021-06-28 05:49:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1624859370000|2021-06-28 05:49:30|2483|2477|2483.4|2477.4|2483.6|2477.6|2483|2477|10
1624859380000|2021-06-28 05:49:40|2483.5|2477.5|2484.1|2478.1|2484.3|2478.3|2483.5|2477.5|17
1624859390000|2021-06-28 05:49:50|2484|2478|2484|2478|2484.3|2478.3|2483.9|2477.9|21
1624859400000|2021-06-28 05:50:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2483.9|2477.9|3
1624859430000|2021-06-28 05:50:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624859440000|2021-06-28 05:50:40|2484.3|2478.3|2483.9|2477.9|2484.3|2478.3|2483.9|2477.9|3
1624859460000|2021-06-28 05:51:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|3
1624859470000|2021-06-28 05:51:10|2483.5|2477.5|2483.1|2477.1|2483.6|2477.6|2483.1|2477.1|4
1624859480000|2021-06-28 05:51:20|2483|2477|2482.6|2476.6|2483|2477|2482.6|2476.6|4
1624859510000|2021-06-28 05:51:50|2482.4|2476.4|2481.6|2475.6|2482.4|2476.4|2481.5|2475.5|5
1624859520000|2021-06-28 05:52:00|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|3
1624859530000|2021-06-28 05:52:10|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|4
1624859540000|2021-06-28 05:52:20|2482|2476|2481.9|2475.9|2482|2476|2481.9|2475.9|2
1624859550000|2021-06-28 05:52:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624859560000|2021-06-28 05:52:40|2482|2476|2481.9|2475.9|2482|2476|2481.9|2475.9|2
1624859570000|2021-06-28 05:52:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1624859610000|2021-06-28 05:53:30|2481.4|2475.4|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1624859630000|2021-06-28 05:53:50|2481.5|2475.5|2480|2474|2481.5|2475.5|2480|2474|6
1624859640000|2021-06-28 05:54:00|2480.1|2474.1|2479.4|2473.4|2480.6|2474.6|2479.4|2473.4|8
1624859650000|2021-06-28 05:54:10|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.4|2473.4|5
1624859670000|2021-06-28 05:54:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1624859680000|2021-06-28 05:54:40|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|2
1624859690000|2021-06-28 05:54:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1624859700000|2021-06-28 05:55:00|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1624859720000|2021-06-28 05:55:20|2481.3|2475.3|2481.1|2475.1|2481.3|2475.3|2481|2475|3
1624859730000|2021-06-28 05:55:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624859770000|2021-06-28 05:56:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1624859790000|2021-06-28 05:56:30|2481.1|2475.1|2481|2475|2481.1|2475.1|2481|2475|2
1624859800000|2021-06-28 05:56:40|2480.8|2474.8|2480.9|2474.9|2480.9|2474.9|2480.8|2474.8|2
1624859810000|2021-06-28 05:56:50|2481|2475|2480.9|2474.9|2481|2475|2480.9|2474.9|4
1624859830000|2021-06-28 05:57:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1624859850000|2021-06-28 05:57:30|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1624859860000|2021-06-28 05:57:40|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1624859870000|2021-06-28 05:57:50|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1624859880000|2021-06-28 05:58:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624859890000|2021-06-28 05:58:10|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1624859900000|2021-06-28 05:58:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1624859910000|2021-06-28 05:58:30|2480|2474|2479.4|2473.4|2480|2474|2479.1|2473.1|5
1624859920000|2021-06-28 05:58:40|2479.3|2473.3|2478.9|2472.9|2479.3|2473.3|2478.9|2472.9|7
1624859930000|2021-06-28 05:58:50|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|4
1624859940000|2021-06-28 05:59:00|2478.3|2472.3|2478.1|2472.1|2478.3|2472.3|2478.1|2472.1|2
1624859950000|2021-06-28 05:59:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624859960000|2021-06-28 05:59:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1624859970000|2021-06-28 05:59:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624859990000|2021-06-28 05:59:50|2478.5|2472.5|2477.9|2471.9|2478.5|2472.5|2477.9|2471.9|4
1624860000000|2021-06-28 06:00:00|2477.5|2471.5|2476.4|2470.4|2477.6|2471.6|2476.3|2470.3|14
1624860010000|2021-06-28 06:00:10|2476.5|2470.5|2476.6|2470.6|2476.6|2470.6|2476.5|2470.5|6
1624860020000|2021-06-28 06:00:20|2476.4|2470.4|2476.8|2470.8|2476.9|2470.9|2476.4|2470.4|9
1624860040000|2021-06-28 06:00:40|2477|2471|2477.5|2471.5|2477.6|2471.6|2477|2471|5
1624860060000|2021-06-28 06:01:00|2477|2471|2476.9|2470.9|2477|2471|2476.9|2470.9|2
1624860080000|2021-06-28 06:01:20|2477|2471|2476.9|2470.9|2477|2471|2476.9|2470.9|2
1624860090000|2021-06-28 06:01:30|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1624860100000|2021-06-28 06:01:40|2476.3|2470.3|2476.3|2470.3|2476.6|2470.6|2476.3|2470.3|5
1624860110000|2021-06-28 06:01:50|2476.4|2470.4|2475.8|2469.8|2476.4|2470.4|2475.4|2469.4|7
1624860120000|2021-06-28 06:02:00|2475.6|2469.6|2475.8|2469.8|2475.8|2469.8|2475.6|2469.6|2
1624860130000|2021-06-28 06:02:10|2475.6|2469.6|2475.6|2469.6|2475.8|2469.8|2475.5|2469.5|5
1624860140000|2021-06-28 06:02:20|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.4|2469.4|6
1624860150000|2021-06-28 06:02:30|2475.9|2469.9|2476|2470|2476|2470|2475.9|2469.9|2
1624860160000|2021-06-28 06:02:40|2476.5|2470.5|2475.6|2469.6|2476.6|2470.6|2475.6|2469.6|6
1624860170000|2021-06-28 06:02:50|2475.9|2469.9|2476|2470|2476|2470|2475.6|2469.6|5
1624860180000|2021-06-28 06:03:00|2475.8|2469.8|2475.6|2469.6|2475.8|2469.8|2475.6|2469.6|2
1624860190000|2021-06-28 06:03:10|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1624860200000|2021-06-28 06:03:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1624860220000|2021-06-28 06:03:40|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1624860240000|2021-06-28 06:04:00|2476|2470|2475.8|2469.8|2476|2470|2475.5|2469.5|6
1624860270000|2021-06-28 06:04:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1624860280000|2021-06-28 06:04:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1624860300000|2021-06-28 06:05:00|2476|2470|2474.9|2468.9|2476|2470|2474.9|2468.9|4
1624860320000|2021-06-28 06:05:20|2475.1|2469.1|2475.5|2469.5|2475.5|2469.5|2475.1|2469.1|3
1624860360000|2021-06-28 06:06:00|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1624860370000|2021-06-28 06:06:10|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1624860380000|2021-06-28 06:06:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1624860390000|2021-06-28 06:06:30|2475.9|2469.9|2476.3|2470.3|2476.4|2470.4|2475.9|2469.9|8
1624860400000|2021-06-28 06:06:40|2476.5|2470.5|2476.6|2470.6|2476.6|2470.6|2476.3|2470.3|4
1624860410000|2021-06-28 06:06:50|2476.9|2470.9|2476.5|2470.5|2476.9|2470.9|2476.5|2470.5|5
1624860450000|2021-06-28 06:07:30|2476.8|2470.8|2475.9|2469.9|2477|2471|2475.9|2469.9|4
1624860470000|2021-06-28 06:07:50|2476.1|2470.1|2476.5|2470.5|2476.5|2470.5|2476.1|2470.1|4
1624860480000|2021-06-28 06:08:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1624860490000|2021-06-28 06:08:10|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1624860500000|2021-06-28 06:08:20|2475.8|2469.8|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|3
1624860520000|2021-06-28 06:08:40|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|2
1624860540000|2021-06-28 06:09:00|2477|2471|2477|2471|2477.3|2471.3|2476.9|2470.9|6
1624860580000|2021-06-28 06:09:40|2476.6|2470.6|2476.3|2470.3|2476.6|2470.6|2476.3|2470.3|2
1624860590000|2021-06-28 06:09:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1624860600000|2021-06-28 06:10:00|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|3
1624860620000|2021-06-28 06:10:20|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1624860630000|2021-06-28 06:10:30|2476.5|2470.5|2476.4|2470.4|2476.5|2470.5|2476.3|2470.3|4
1624860640000|2021-06-28 06:10:40|2476.6|2470.6|2477|2471|2477|2471|2476.6|2470.6|3
1624860650000|2021-06-28 06:10:50|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|4
1624860660000|2021-06-28 06:11:00|2476.9|2470.9|2477|2471|2477|2471|2476.9|2470.9|2
1624860670000|2021-06-28 06:11:10|2477.3|2471.3|2477.9|2471.9|2478|2472|2477.3|2471.3|3
1624860680000|2021-06-28 06:11:20|2478|2472|2478|2472|2478.3|2472.3|2477.9|2471.9|7
1624860710000|2021-06-28 06:11:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624860720000|2021-06-28 06:12:00|2478|2472|2478.1|2472.1|2478.1|2472.1|2478|2472|2
1624860730000|2021-06-28 06:12:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|5
1624860740000|2021-06-28 06:12:20|2478.8|2472.8|2479.1|2473.1|2479.1|2473.1|2478.8|2472.8|3
1624860750000|2021-06-28 06:12:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624860800000|2021-06-28 06:13:20|2479|2473|2478.9|2472.9|2479|2473|2478.9|2472.9|2
1624860810000|2021-06-28 06:13:30|2478.6|2472.6|2478.5|2472.5|2478.8|2472.8|2478.4|2472.4|15
1624860820000|2021-06-28 06:13:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.4|2472.4|9
1624860830000|2021-06-28 06:13:50|2478.5|2472.5|2478.9|2472.9|2479|2473|2478.4|2472.4|15
1624860840000|2021-06-28 06:14:00|2479|2473|2479.3|2473.3|2479.4|2473.4|2478.8|2472.8|6
1624860850000|2021-06-28 06:14:10|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1624860860000|2021-06-28 06:14:20|2479.5|2473.5|2479.1|2473.1|2479.5|2473.5|2479.1|2473.1|3
1624860870000|2021-06-28 06:14:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624860880000|2021-06-28 06:14:40|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.4|2473.4|7
1624860890000|2021-06-28 06:14:50|2479.4|2473.4|2479|2473|2479.4|2473.4|2479|2473|3
1624860900000|2021-06-28 06:15:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478|2472|4
1624860920000|2021-06-28 06:15:20|2479.3|2473.3|2479.4|2473.4|2479.8|2473.8|2479.3|2473.3|10
1624860930000|2021-06-28 06:15:30|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.6|2472.6|6
1624860940000|2021-06-28 06:15:40|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1624860960000|2021-06-28 06:16:00|2478.6|2472.6|2479.3|2473.3|2479.3|2473.3|2478.6|2472.6|3
1624860970000|2021-06-28 06:16:10|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1624860980000|2021-06-28 06:16:20|2479|2473|2479.1|2473.1|2479.3|2473.3|2479|2473|12
1624860990000|2021-06-28 06:16:30|2479|2473|2478.9|2472.9|2479.3|2473.3|2478.9|2472.9|17
1624861000000|2021-06-28 06:16:40|2478.8|2472.8|2478.1|2472.1|2479.3|2473.3|2478.1|2472.1|7
1624861010000|2021-06-28 06:16:50|2478|2472|2477.1|2471.1|2478|2472|2477.1|2471.1|2
1624861020000|2021-06-28 06:17:00|2477.4|2471.4|2477.5|2471.5|2477.6|2471.6|2477.1|2471.1|8
1624861030000|2021-06-28 06:17:10|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1624861040000|2021-06-28 06:17:20|2477.4|2471.4|2477.5|2471.5|2477.5|2471.5|2477.4|2471.4|2
1624861050000|2021-06-28 06:17:30|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1624861060000|2021-06-28 06:17:40|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|3
1624861070000|2021-06-28 06:17:50|2478.5|2472.5|2478.4|2472.4|2478.5|2472.5|2478.4|2472.4|2
1624861080000|2021-06-28 06:18:00|2478|2472|2478|2472|2478|2472|2478|2472|1
1624861100000|2021-06-28 06:18:20|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624861140000|2021-06-28 06:19:00|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.4|2471.4|3
1624861150000|2021-06-28 06:19:10|2477.9|2471.9|2478|2472|2478|2472|2477.9|2471.9|2
1624861170000|2021-06-28 06:19:30|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1624861180000|2021-06-28 06:19:40|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1624861190000|2021-06-28 06:19:50|2478|2472|2477.9|2471.9|2478|2472|2477.9|2471.9|2
1624861200000|2021-06-28 06:20:00|2478|2472|2478|2472|2478|2472|2478|2472|1
1624861210000|2021-06-28 06:20:10|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1624861220000|2021-06-28 06:20:20|2478|2472|2478|2472|2478|2472|2478|2472|1
1624861230000|2021-06-28 06:20:30|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1624861240000|2021-06-28 06:20:40|2478|2472|2477.9|2471.9|2478|2472|2477.9|2471.9|2
1624861250000|2021-06-28 06:20:50|2478.1|2472.1|2477.6|2471.6|2478.3|2472.3|2477.6|2471.6|5
1624861270000|2021-06-28 06:21:10|2478|2472|2477.6|2471.6|2478|2472|2477.6|2471.6|3
1624861280000|2021-06-28 06:21:20|2477.8|2471.8|2477.9|2471.9|2478|2472|2477.8|2471.8|3
1624861290000|2021-06-28 06:21:30|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1624861370000|2021-06-28 06:22:50|2478.4|2472.4|2479.3|2473.3|2479.8|2473.8|2478.4|2472.4|4
1624861390000|2021-06-28 06:23:10|2479.6|2473.6|2479.3|2473.3|2479.6|2473.6|2479.3|2473.3|2
1624861400000|2021-06-28 06:23:20|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1624861410000|2021-06-28 06:23:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1624861420000|2021-06-28 06:23:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624861440000|2021-06-28 06:24:00|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|5
1624861450000|2021-06-28 06:24:10|2479.1|2473.1|2478.4|2472.4|2479.8|2473.8|2478.4|2472.4|8
1624861460000|2021-06-28 06:24:20|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1624861470000|2021-06-28 06:24:30|2478.8|2472.8|2478.1|2472.1|2478.8|2472.8|2478.1|2472.1|2
1624861480000|2021-06-28 06:24:40|2478.5|2472.5|2477.5|2471.5|2478.8|2472.8|2477.5|2471.5|3
1624861490000|2021-06-28 06:24:50|2477.9|2471.9|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|8
1624861510000|2021-06-28 06:25:10|2477.8|2471.8|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|3
1624861540000|2021-06-28 06:25:40|2477.5|2471.5|2477.6|2471.6|2477.8|2471.8|2477.3|2471.3|9
1624861550000|2021-06-28 06:25:50|2477.4|2471.4|2477.5|2471.5|2477.5|2471.5|2477.4|2471.4|2
1624861570000|2021-06-28 06:26:10|2477.8|2471.8|2478.1|2472.1|2478.3|2472.3|2477.8|2471.8|4
1624861580000|2021-06-28 06:26:20|2478.3|2472.3|2478.1|2472.1|2478.3|2472.3|2477.9|2471.9|4
1624861620000|2021-06-28 06:27:00|2478.3|2472.3|2478.1|2472.1|2478.3|2472.3|2477.9|2471.9|4
1624861640000|2021-06-28 06:27:20|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.1|2472.1|4
1624861650000|2021-06-28 06:27:30|2477.9|2471.9|2478.6|2472.6|2478.8|2472.8|2477.9|2471.9|4
1624861680000|2021-06-28 06:28:00|2478.8|2472.8|2479.1|2473.1|2479.1|2473.1|2478.8|2472.8|2
1624861700000|2021-06-28 06:28:20|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|4
1624861710000|2021-06-28 06:28:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1624861740000|2021-06-28 06:29:00|2479.9|2473.9|2479.3|2473.3|2479.9|2473.9|2479.3|2473.3|2
1624861780000|2021-06-28 06:29:40|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1624861820000|2021-06-28 06:30:20|2479|2473|2479.1|2473.1|2479.1|2473.1|2479|2473|2
1624861830000|2021-06-28 06:30:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|3
1624861840000|2021-06-28 06:30:40|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1624861850000|2021-06-28 06:30:50|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|3
1624861930000|2021-06-28 06:32:10|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1624861940000|2021-06-28 06:32:20|2480|2474|2481.3|2475.3|2481.3|2475.3|2480|2474|3
1624861950000|2021-06-28 06:32:30|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|8
1624861960000|2021-06-28 06:32:40|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|4
1624861970000|2021-06-28 06:32:50|2482.5|2476.5|2482.4|2476.4|2482.5|2476.5|2482.4|2476.4|2
1624861980000|2021-06-28 06:33:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1624862000000|2021-06-28 06:33:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.1|2476.1|7
1624862010000|2021-06-28 06:33:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1624862020000|2021-06-28 06:33:40|2482.5|2476.5|2482.4|2476.4|2482.8|2476.8|2482.4|2476.4|3
1624862070000|2021-06-28 06:34:30|2482.8|2476.8|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1624862080000|2021-06-28 06:34:40|2482.5|2476.5|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|3
1624862100000|2021-06-28 06:35:00|2482.3|2476.3|2482.4|2476.4|2482.8|2476.8|2482.3|2476.3|3
1624862110000|2021-06-28 06:35:10|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|2
1624862140000|2021-06-28 06:35:40|2482.6|2476.6|2482.3|2476.3|2482.9|2476.9|2482.3|2476.3|3
1624862150000|2021-06-28 06:35:50|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|4
1624862160000|2021-06-28 06:36:00|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|3
1624862170000|2021-06-28 06:36:10|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|6
1624862180000|2021-06-28 06:36:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624862190000|2021-06-28 06:36:30|2481.6|2475.6|2481.3|2475.3|2482.1|2476.1|2481.3|2475.3|6
1624862200000|2021-06-28 06:36:40|2481|2475|2480.6|2474.6|2481|2475|2480.6|2474.6|2
1624862210000|2021-06-28 06:36:50|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480|2474|5
1624862220000|2021-06-28 06:37:00|2480.3|2474.3|2480.8|2474.8|2481|2475|2480.3|2474.3|4
1624862230000|2021-06-28 06:37:10|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|4
1624862240000|2021-06-28 06:37:20|2480.8|2474.8|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|5
1624862250000|2021-06-28 06:37:30|2480.6|2474.6|2480.8|2474.8|2480.8|2474.8|2480.6|2474.6|2
1624862260000|2021-06-28 06:37:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624862270000|2021-06-28 06:37:50|2481|2475|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|3
1624862280000|2021-06-28 06:38:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1624862290000|2021-06-28 06:38:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1624862300000|2021-06-28 06:38:20|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|3
1624862310000|2021-06-28 06:38:30|2481|2475|2481|2475|2481|2475|2481|2475|1
1624862320000|2021-06-28 06:38:40|2482|2476|2481.6|2475.6|2482|2476|2481.6|2475.6|2
1624862330000|2021-06-28 06:38:50|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481|2475|4
1624862340000|2021-06-28 06:39:00|2481|2475|2481.4|2475.4|2481.4|2475.4|2481|2475|2
1624862350000|2021-06-28 06:39:10|2481.1|2475.1|2479.3|2473.3|2481.1|2475.1|2479.3|2473.3|10
1624862360000|2021-06-28 06:39:20|2479.5|2473.5|2479.4|2473.4|2479.8|2473.8|2479.3|2473.3|5
1624862370000|2021-06-28 06:39:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624862380000|2021-06-28 06:39:40|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1624862390000|2021-06-28 06:39:50|2479.9|2473.9|2479.5|2473.5|2479.9|2473.9|2479.4|2473.4|3
1624862400000|2021-06-28 06:40:00|2479.8|2473.8|2478.6|2472.6|2479.8|2473.8|2478.6|2472.6|6
1624862410000|2021-06-28 06:40:10|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1624862420000|2021-06-28 06:40:20|2479.4|2473.4|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|7
1624862430000|2021-06-28 06:40:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479|2473|3
1624862440000|2021-06-28 06:40:40|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1624862450000|2021-06-28 06:40:50|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1624862470000|2021-06-28 06:41:10|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624862480000|2021-06-28 06:41:20|2479.3|2473.3|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|2
1624862490000|2021-06-28 06:41:30|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1624862500000|2021-06-28 06:41:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1624862550000|2021-06-28 06:42:30|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1624862560000|2021-06-28 06:42:40|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1624862570000|2021-06-28 06:42:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1624862610000|2021-06-28 06:43:30|2479.4|2473.4|2479.5|2473.5|2479.8|2473.8|2479.4|2473.4|3
1624862620000|2021-06-28 06:43:40|2479.3|2473.3|2480.3|2474.3|2480.3|2474.3|2479.3|2473.3|7
1624862640000|2021-06-28 06:44:00|2480.5|2474.5|2480.3|2474.3|2480.6|2474.6|2480.1|2474.1|4
1624862650000|2021-06-28 06:44:10|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1624862660000|2021-06-28 06:44:20|2480.6|2474.6|2480.6|2474.6|2480.8|2474.8|2480.4|2474.4|16
1624862670000|2021-06-28 06:44:30|2480.4|2474.4|2480.8|2474.8|2481|2475|2480.4|2474.4|22
1624862710000|2021-06-28 06:45:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1624862720000|2021-06-28 06:45:20|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1624862730000|2021-06-28 06:45:30|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624862750000|2021-06-28 06:45:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1624862780000|2021-06-28 06:46:20|2482.3|2476.3|2482.4|2476.4|2482.5|2476.5|2482.3|2476.3|5
1624862800000|2021-06-28 06:46:40|2482.6|2476.6|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|4
1624862830000|2021-06-28 06:47:10|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|4
1624862840000|2021-06-28 06:47:20|2482.5|2476.5|2482.5|2476.5|2482.9|2476.9|2482.5|2476.5|5
1624862860000|2021-06-28 06:47:40|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1624862870000|2021-06-28 06:47:50|2482.9|2476.9|2482.5|2476.5|2483|2477|2482.5|2476.5|4
1624862880000|2021-06-28 06:48:00|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|2
1624862900000|2021-06-28 06:48:20|2481.8|2475.8|2482|2476|2482.1|2476.1|2481.8|2475.8|6
1624862910000|2021-06-28 06:48:30|2481.8|2475.8|2481.8|2475.8|2481.9|2475.9|2481.8|2475.8|3
1624862920000|2021-06-28 06:48:40|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2481.9|2475.9|7
1624862930000|2021-06-28 06:48:50|2482.5|2476.5|2482.4|2476.4|2482.8|2476.8|2481.9|2475.9|10
1624862940000|2021-06-28 06:49:00|2482.1|2476.1|2481.9|2475.9|2482.5|2476.5|2481.9|2475.9|7
1624862950000|2021-06-28 06:49:10|2482.3|2476.3|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|4
1624862960000|2021-06-28 06:49:20|2482.1|2476.1|2482.1|2476.1|2482.4|2476.4|2481.9|2475.9|7
1624862970000|2021-06-28 06:49:30|2482.4|2476.4|2482.6|2476.6|2482.8|2476.8|2482.4|2476.4|13
1624862980000|2021-06-28 06:49:40|2482.5|2476.5|2482.3|2476.3|2483.1|2477.1|2482.3|2476.3|6
1624862990000|2021-06-28 06:49:50|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|3
1624863000000|2021-06-28 06:50:00|2483.5|2477.5|2483.4|2477.4|2483.9|2477.9|2483.4|2477.4|7
1624863020000|2021-06-28 06:50:20|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|5
1624863030000|2021-06-28 06:50:30|2483|2477|2483.1|2477.1|2483.1|2477.1|2483|2477|2
1624863040000|2021-06-28 06:50:40|2483.4|2477.4|2484.8|2478.8|2484.8|2478.8|2483.4|2477.4|6
1624863050000|2021-06-28 06:50:50|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1624863060000|2021-06-28 06:51:00|2484.8|2478.8|2485.1|2479.1|2485.1|2479.1|2484.8|2478.8|5
1624863070000|2021-06-28 06:51:10|2485.4|2479.4|2486.3|2480.3|2486.5|2480.5|2485.4|2479.4|4
1624863080000|2021-06-28 06:51:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1624863090000|2021-06-28 06:51:30|2486.8|2480.8|2486.6|2480.6|2487.1|2481.1|2486.5|2480.5|5
1624863110000|2021-06-28 06:51:50|2486.5|2480.5|2486.8|2480.8|2487|2481|2486.5|2480.5|5
1624863120000|2021-06-28 06:52:00|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|4
1624863130000|2021-06-28 06:52:10|2486.4|2480.4|2486.8|2480.8|2486.8|2480.8|2486.4|2480.4|3
1624863140000|2021-06-28 06:52:20|2486.5|2480.5|2486.4|2480.4|2486.5|2480.5|2486.4|2480.4|2
1624863150000|2021-06-28 06:52:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.4|2480.4|3
1624863160000|2021-06-28 06:52:40|2486.4|2480.4|2486.5|2480.5|2486.8|2480.8|2486.4|2480.4|4
1624863170000|2021-06-28 06:52:50|2486.4|2480.4|2486|2480|2486.5|2480.5|2486|2480|4
1624863180000|2021-06-28 06:53:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1624863200000|2021-06-28 06:53:20|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|6
1624863210000|2021-06-28 06:53:30|2486.8|2480.8|2486.5|2480.5|2487|2481|2486.5|2480.5|6
1624863220000|2021-06-28 06:53:40|2486.4|2480.4|2486.5|2480.5|2486.8|2480.8|2486.4|2480.4|4
1624863230000|2021-06-28 06:53:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1624863240000|2021-06-28 06:54:00|2486.4|2480.4|2486.4|2480.4|2486.5|2480.5|2486.4|2480.4|5
1624863250000|2021-06-28 06:54:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.4|2480.4|6
1624863260000|2021-06-28 06:54:20|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1624863270000|2021-06-28 06:54:30|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1624863280000|2021-06-28 06:54:40|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|2
1624863290000|2021-06-28 06:54:50|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1624863310000|2021-06-28 06:55:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1624863330000|2021-06-28 06:55:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1624863340000|2021-06-28 06:55:40|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|5
1624863350000|2021-06-28 06:55:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1624863380000|2021-06-28 06:56:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1624863400000|2021-06-28 06:56:40|2487.8|2481.8|2488.3|2482.3|2488.5|2482.5|2487.8|2481.8|4
1624863410000|2021-06-28 06:56:50|2488.5|2482.5|2489.3|2483.3|2489.3|2483.3|2488.5|2482.5|2
1624863420000|2021-06-28 06:57:00|2489|2483|2488.5|2482.5|2489|2483|2488.5|2482.5|2
1624863430000|2021-06-28 06:57:10|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.8|2482.8|3
1624863440000|2021-06-28 06:57:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|5
1624863450000|2021-06-28 06:57:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1624863460000|2021-06-28 06:57:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1624863470000|2021-06-28 06:57:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1624863480000|2021-06-28 06:58:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1624863490000|2021-06-28 06:58:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1624863510000|2021-06-28 06:58:30|2489.5|2483.5|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|4
1624863520000|2021-06-28 06:58:40|2489.5|2483.5|2491|2485|2491|2485|2489.5|2483.5|3
1624863530000|2021-06-28 06:58:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1624863540000|2021-06-28 06:59:00|2491.5|2485.5|2490.8|2484.8|2491.8|2485.8|2490.8|2484.8|4
1624863560000|2021-06-28 06:59:20|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|2
1624863570000|2021-06-28 06:59:30|2491.5|2485.5|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|7
1624863590000|2021-06-28 06:59:50|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2490.5|2484.5|7
1624863600000|2021-06-28 07:00:00|2492.5|2486.5|2494.3|2488.3|2494.5|2488.5|2492.5|2486.5|9
1624863610000|2021-06-28 07:00:10|2494.5|2488.5|2493|2487|2494.5|2488.5|2492.8|2486.8|8
1624863620000|2021-06-28 07:00:20|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1624863640000|2021-06-28 07:00:40|2492.5|2486.5|2493.8|2487.8|2493.8|2487.8|2492.3|2486.3|3
1624863650000|2021-06-28 07:00:50|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|4
1624863660000|2021-06-28 07:01:00|2493.5|2487.5|2494.3|2488.3|2494.3|2488.3|2492.5|2486.5|4
1624863670000|2021-06-28 07:01:10|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1624863680000|2021-06-28 07:01:20|2493.8|2487.8|2492.3|2486.3|2493.8|2487.8|2492.3|2486.3|8
1624863690000|2021-06-28 07:01:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|3
1624863700000|2021-06-28 07:01:40|2493.3|2487.3|2494.5|2488.5|2494.5|2488.5|2493.3|2487.3|5
1624863710000|2021-06-28 07:01:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1624863720000|2021-06-28 07:02:00|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|3
1624863740000|2021-06-28 07:02:20|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1624863750000|2021-06-28 07:02:30|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1624863760000|2021-06-28 07:02:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624863770000|2021-06-28 07:02:50|2493|2487|2492.3|2486.3|2493|2487|2492.3|2486.3|5
1624863780000|2021-06-28 07:03:00|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1624863790000|2021-06-28 07:03:10|2492.8|2486.8|2494.5|2488.5|2494.5|2488.5|2492.8|2486.8|6
1624863810000|2021-06-28 07:03:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1624863820000|2021-06-28 07:03:40|2494.5|2488.5|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|4
1624863850000|2021-06-28 07:04:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1624863860000|2021-06-28 07:04:20|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1624863870000|2021-06-28 07:04:30|2496.5|2490.5|2496.3|2490.3|2497|2491|2496.3|2490.3|5
1624863880000|2021-06-28 07:04:40|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1624863900000|2021-06-28 07:05:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1624863930000|2021-06-28 07:05:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1624863940000|2021-06-28 07:05:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1624863950000|2021-06-28 07:05:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1624863960000|2021-06-28 07:06:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1624863970000|2021-06-28 07:06:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1624863990000|2021-06-28 07:06:30|2495.8|2489.8|2494|2488|2495.8|2489.8|2494|2488|4
1624864010000|2021-06-28 07:06:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1624864020000|2021-06-28 07:07:00|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1624864030000|2021-06-28 07:07:10|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1624864040000|2021-06-28 07:07:20|2494.5|2488.5|2496|2490|2496|2490|2494.5|2488.5|2
1624864050000|2021-06-28 07:07:30|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1624864060000|2021-06-28 07:07:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1624864090000|2021-06-28 07:08:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1624864100000|2021-06-28 07:08:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1624864110000|2021-06-28 07:08:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1624864130000|2021-06-28 07:08:50|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|4
1624864140000|2021-06-28 07:09:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1624864150000|2021-06-28 07:09:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1624864170000|2021-06-28 07:09:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1624864180000|2021-06-28 07:09:40|2495.3|2489.3|2493.8|2487.8|2495.3|2489.3|2493.3|2487.3|7
1624864190000|2021-06-28 07:09:50|2494|2488|2495.5|2489.5|2495.5|2489.5|2494|2488|6
1624864200000|2021-06-28 07:10:00|2495.3|2489.3|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|3
1624864210000|2021-06-28 07:10:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1624864220000|2021-06-28 07:10:20|2494|2488|2494|2488|2494.3|2488.3|2494|2488|3
1624864230000|2021-06-28 07:10:30|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1624864250000|2021-06-28 07:10:50|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1624864260000|2021-06-28 07:11:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624864280000|2021-06-28 07:11:20|2494|2488|2494|2488|2494|2488|2494|2488|1
1624864290000|2021-06-28 07:11:30|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1624864300000|2021-06-28 07:11:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1624864340000|2021-06-28 07:12:20|2492.8|2486.8|2492|2486|2492.8|2486.8|2492|2486|3
1624864360000|2021-06-28 07:12:40|2492.3|2486.3|2493.5|2487.5|2493.5|2487.5|2492.3|2486.3|4
1624864390000|2021-06-28 07:13:10|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1624864400000|2021-06-28 07:13:20|2494.5|2488.5|2494.5|2488.5|2495|2489|2494.5|2488.5|6
1624864410000|2021-06-28 07:13:30|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1624864420000|2021-06-28 07:13:40|2495.8|2489.8|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|3
1624864430000|2021-06-28 07:13:50|2496.5|2490.5|2496.8|2490.8|2497|2491|2496.5|2490.5|4
1624864440000|2021-06-28 07:14:00|2496.3|2490.3|2495|2489|2496.3|2490.3|2495|2489|2
1624864450000|2021-06-28 07:14:10|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|3
1624864460000|2021-06-28 07:14:20|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1624864480000|2021-06-28 07:14:40|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1624864500000|2021-06-28 07:15:00|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1624864510000|2021-06-28 07:15:10|2495|2489|2495|2489|2495|2489|2495|2489|1
1624864530000|2021-06-28 07:15:30|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1624864580000|2021-06-28 07:16:20|2495|2489|2495|2489|2495|2489|2495|2489|1
1624864600000|2021-06-28 07:16:40|2495.3|2489.3|2496.3|2490.3|2496.3|2490.3|2495.3|2489.3|5
1624864620000|2021-06-28 07:17:00|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1624864630000|2021-06-28 07:17:10|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1624864640000|2021-06-28 07:17:20|2495|2489|2495|2489|2495|2489|2495|2489|1
1624864650000|2021-06-28 07:17:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1624864660000|2021-06-28 07:17:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1624864670000|2021-06-28 07:17:50|2495.5|2489.5|2494.8|2488.8|2495.5|2489.5|2494.8|2488.8|4
1624864680000|2021-06-28 07:18:00|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1624864710000|2021-06-28 07:18:30|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1624864720000|2021-06-28 07:18:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1624864730000|2021-06-28 07:18:50|2493|2487|2493|2487|2493|2487|2493|2487|1
1624864790000|2021-06-28 07:19:50|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1624864820000|2021-06-28 07:20:20|2492.8|2486.8|2492|2486|2492.8|2486.8|2492|2486|4
1624864830000|2021-06-28 07:20:30|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1624864890000|2021-06-28 07:21:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1624864920000|2021-06-28 07:22:00|2491.3|2485.3|2492|2486|2492.3|2486.3|2491.3|2485.3|5
1624864930000|2021-06-28 07:22:10|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1624864940000|2021-06-28 07:22:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1624864950000|2021-06-28 07:22:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1624864980000|2021-06-28 07:23:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1624864990000|2021-06-28 07:23:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1624865040000|2021-06-28 07:24:00|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|2
1624865050000|2021-06-28 07:24:10|2492|2486|2492|2486|2492|2486|2492|2486|1
1624865070000|2021-06-28 07:24:30|2491.8|2485.8|2492.8|2486.8|2492.8|2486.8|2491.8|2485.8|3
1624865080000|2021-06-28 07:24:40|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|2
1624865100000|2021-06-28 07:25:00|2492.3|2486.3|2492|2486|2492.3|2486.3|2491.8|2485.8|4
1624865110000|2021-06-28 07:25:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1624865130000|2021-06-28 07:25:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1624865140000|2021-06-28 07:25:40|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491|2485|3
1624865150000|2021-06-28 07:25:50|2491|2485|2489.8|2483.8|2491|2485|2489.8|2483.8|5
1624865170000|2021-06-28 07:26:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1624865190000|2021-06-28 07:26:30|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|4
1624865200000|2021-06-28 07:26:40|2487.5|2481.5|2488.5|2482.5|2489|2483|2487.5|2481.5|3
1624865220000|2021-06-28 07:27:00|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488|2482|4
1624865230000|2021-06-28 07:27:10|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1624865250000|2021-06-28 07:27:30|2489|2483|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|6
1624865270000|2021-06-28 07:27:50|2488|2482|2487.8|2481.8|2488|2482|2487.3|2481.3|4
1624865280000|2021-06-28 07:28:00|2488|2482|2488|2482|2488|2482|2488|2482|1
1624865300000|2021-06-28 07:28:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1624865330000|2021-06-28 07:28:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1624865340000|2021-06-28 07:29:00|2487.8|2481.8|2488|2482|2488|2482|2487.3|2481.3|4
1624865350000|2021-06-28 07:29:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2486.3|2480.3|6
1624865360000|2021-06-28 07:29:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1624865380000|2021-06-28 07:29:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|3
1624865420000|2021-06-28 07:30:20|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|2
1624865440000|2021-06-28 07:30:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1624865450000|2021-06-28 07:30:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1624865460000|2021-06-28 07:31:00|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1624865480000|2021-06-28 07:31:20|2487|2481|2487|2481|2487|2481|2486.8|2480.8|5
1624865490000|2021-06-28 07:31:30|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|2
1624865500000|2021-06-28 07:31:40|2486.3|2480.3|2487.3|2481.3|2487.3|2481.3|2486.3|2480.3|3
1624865510000|2021-06-28 07:31:50|2487.5|2481.5|2488.8|2482.8|2488.8|2482.8|2487.5|2481.5|5
1624865520000|2021-06-28 07:32:00|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|3
1624865540000|2021-06-28 07:32:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1624865560000|2021-06-28 07:32:40|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1624865600000|2021-06-28 07:33:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1624865630000|2021-06-28 07:33:50|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488|2482|3
1624865640000|2021-06-28 07:34:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1624865650000|2021-06-28 07:34:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1624865660000|2021-06-28 07:34:20|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|2
1624865670000|2021-06-28 07:34:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1624865680000|2021-06-28 07:34:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1624865720000|2021-06-28 07:35:20|2490|2484|2490|2484|2490|2484|2489.8|2483.8|3
1624865730000|2021-06-28 07:35:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|4
1624865740000|2021-06-28 07:35:40|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1624865760000|2021-06-28 07:36:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1624865770000|2021-06-28 07:36:10|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1624865800000|2021-06-28 07:36:40|2488.5|2482.5|2487.3|2481.3|2488.5|2482.5|2487.3|2481.3|4
1624865820000|2021-06-28 07:37:00|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|2
1624865830000|2021-06-28 07:37:10|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1624865850000|2021-06-28 07:37:30|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|3
1624865860000|2021-06-28 07:37:40|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|3
1624865870000|2021-06-28 07:37:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1624865890000|2021-06-28 07:38:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624865900000|2021-06-28 07:38:20|2486.5|2480.5|2487.5|2481.5|2487.5|2481.5|2486.5|2480.5|2
1624865990000|2021-06-28 07:39:50|2487.3|2481.3|2486|2480|2487.3|2481.3|2485.8|2479.8|5
1624866030000|2021-06-28 07:40:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624866040000|2021-06-28 07:40:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1624866060000|2021-06-28 07:41:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1624866070000|2021-06-28 07:41:10|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1624866100000|2021-06-28 07:41:40|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|4
1624866110000|2021-06-28 07:41:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624866130000|2021-06-28 07:42:10|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|2
1624866160000|2021-06-28 07:42:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1624866170000|2021-06-28 07:42:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624866190000|2021-06-28 07:43:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1624866200000|2021-06-28 07:43:20|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1624866210000|2021-06-28 07:43:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1624866220000|2021-06-28 07:43:40|2485.5|2479.5|2486|2480|2486|2480|2485.3|2479.3|4
1624866240000|2021-06-28 07:44:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624866300000|2021-06-28 07:45:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|3
1624866310000|2021-06-28 07:45:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1624866320000|2021-06-28 07:45:20|2486.3|2480.3|2488.8|2482.8|2488.8|2482.8|2486.3|2480.3|2
1624866330000|2021-06-28 07:45:30|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|4
1624866340000|2021-06-28 07:45:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1624866360000|2021-06-28 07:46:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|3
1624866370000|2021-06-28 07:46:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624866380000|2021-06-28 07:46:20|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|2
1624866390000|2021-06-28 07:46:30|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|3
1624866400000|2021-06-28 07:46:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1624866420000|2021-06-28 07:47:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624866480000|2021-06-28 07:48:00|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.3|2479.3|4
1624866490000|2021-06-28 07:48:10|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1624866500000|2021-06-28 07:48:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624866510000|2021-06-28 07:48:30|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|2
1624866530000|2021-06-28 07:48:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1624866540000|2021-06-28 07:49:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624866580000|2021-06-28 07:49:40|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|4
1624866600000|2021-06-28 07:50:00|2487.5|2481.5|2486.3|2480.3|2487.8|2481.8|2486.3|2480.3|5
1624866620000|2021-06-28 07:50:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1624866630000|2021-06-28 07:50:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|5
1624866650000|2021-06-28 07:50:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1624866670000|2021-06-28 07:51:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1624866680000|2021-06-28 07:51:20|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1624866690000|2021-06-28 07:51:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624866710000|2021-06-28 07:51:50|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1624866720000|2021-06-28 07:52:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1624866730000|2021-06-28 07:52:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1624866750000|2021-06-28 07:52:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624866810000|2021-06-28 07:53:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1624866900000|2021-06-28 07:55:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1624866910000|2021-06-28 07:55:10|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|2
1624866920000|2021-06-28 07:55:20|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1624866940000|2021-06-28 07:55:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1624866950000|2021-06-28 07:55:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1624866960000|2021-06-28 07:56:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624866970000|2021-06-28 07:56:10|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|4
1624866980000|2021-06-28 07:56:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1624867010000|2021-06-28 07:56:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1624867030000|2021-06-28 07:57:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624867050000|2021-06-28 07:57:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1624867070000|2021-06-28 07:57:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1624867100000|2021-06-28 07:58:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624867120000|2021-06-28 07:58:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1624867150000|2021-06-28 07:59:10|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|2
1624867160000|2021-06-28 07:59:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624867170000|2021-06-28 07:59:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1624867190000|2021-06-28 07:59:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1624867390000|2021-06-28 08:03:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1624867400000|2021-06-28 08:03:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1624867410000|2021-06-28 08:03:30|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|3
1624867440000|2021-06-28 08:04:00|2487.5|2481.5|2488.5|2482.5|2488.8|2482.8|2487.5|2481.5|4
1624867450000|2021-06-28 08:04:10|2488|2482|2487.5|2481.5|2488|2482|2487.3|2481.3|3
1624867470000|2021-06-28 08:04:30|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1624867480000|2021-06-28 08:04:40|2486.8|2480.8|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|3
1624867500000|2021-06-28 08:05:00|2487.8|2481.8|2487.3|2481.3|2488|2482|2487.3|2481.3|4
1624867510000|2021-06-28 08:05:10|2487.5|2481.5|2488.3|2482.3|2489|2483|2487.5|2481.5|6
1624867520000|2021-06-28 08:05:20|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1624867530000|2021-06-28 08:05:30|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1624867550000|2021-06-28 08:05:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1624867580000|2021-06-28 08:06:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1624867590000|2021-06-28 08:06:30|2488|2482|2487.5|2481.5|2488|2482|2487.3|2481.3|4
1624867610000|2021-06-28 08:06:50|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|2
1624867630000|2021-06-28 08:07:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1624867650000|2021-06-28 08:07:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1624867660000|2021-06-28 08:07:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1624867690000|2021-06-28 08:08:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1624867700000|2021-06-28 08:08:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1624867740000|2021-06-28 08:09:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1624867750000|2021-06-28 08:09:10|2488.8|2482.8|2487.5|2481.5|2488.8|2482.8|2487.5|2481.5|5
1624867760000|2021-06-28 08:09:20|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1624867770000|2021-06-28 08:09:30|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1624867780000|2021-06-28 08:09:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1624867790000|2021-06-28 08:09:50|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1624867800000|2021-06-28 08:10:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1624867810000|2021-06-28 08:10:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1624867840000|2021-06-28 08:10:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1624867860000|2021-06-28 08:11:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1624867880000|2021-06-28 08:11:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624867890000|2021-06-28 08:11:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1624867900000|2021-06-28 08:11:40|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1624867940000|2021-06-28 08:12:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1624867950000|2021-06-28 08:12:30|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1624868030000|2021-06-28 08:13:50|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|2
1624868040000|2021-06-28 08:14:00|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.8|2481.8|3
1624868050000|2021-06-28 08:14:10|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1624868070000|2021-06-28 08:14:30|2488|2482|2488|2482|2488|2482|2488|2482|1
1624868080000|2021-06-28 08:14:40|2487.3|2481.3|2488.5|2482.5|2488.5|2482.5|2487.3|2481.3|4
1624868100000|2021-06-28 08:15:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1624868110000|2021-06-28 08:15:10|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1624868120000|2021-06-28 08:15:20|2487.5|2481.5|2488|2482|2488|2482|2487.3|2481.3|4
1624868130000|2021-06-28 08:15:30|2488.3|2482.3|2488|2482|2488.5|2482.5|2488|2482|3
1624868140000|2021-06-28 08:15:40|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1624868160000|2021-06-28 08:16:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1624868170000|2021-06-28 08:16:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1624868180000|2021-06-28 08:16:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1624868200000|2021-06-28 08:16:40|2489|2483|2490.3|2484.3|2490.3|2484.3|2489|2483|2
1624868210000|2021-06-28 08:16:50|2490|2484|2489|2483|2490|2484|2489|2483|4
1624868220000|2021-06-28 08:17:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|3
1624868230000|2021-06-28 08:17:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1624868250000|2021-06-28 08:17:30|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|2
1624868280000|2021-06-28 08:18:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1624868330000|2021-06-28 08:18:50|2489.8|2483.8|2490.8|2484.8|2490.8|2484.8|2489.8|2483.8|6
1624868340000|2021-06-28 08:19:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.5|2483.5|4
1624868400000|2021-06-28 08:20:00|2489.5|2483.5|2489|2483|2489.5|2483.5|2488.8|2482.8|4
1624868410000|2021-06-28 08:20:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1624868460000|2021-06-28 08:21:00|2489.5|2483.5|2490.5|2484.5|2490.5|2484.5|2489.5|2483.5|3
1624868480000|2021-06-28 08:21:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|5
1624868510000|2021-06-28 08:21:50|2490.5|2484.5|2492.8|2486.8|2492.8|2486.8|2490.5|2484.5|4
1624868530000|2021-06-28 08:22:10|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|2
1624868560000|2021-06-28 08:22:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1624868580000|2021-06-28 08:23:00|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2490.3|2484.3|6
1624868600000|2021-06-28 08:23:20|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|3
1624868610000|2021-06-28 08:23:30|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1624868620000|2021-06-28 08:23:40|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1624868630000|2021-06-28 08:23:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1624868640000|2021-06-28 08:24:00|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|4
1624868650000|2021-06-28 08:24:10|2491.5|2485.5|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|3
1624868660000|2021-06-28 08:24:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1624868690000|2021-06-28 08:24:50|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1624868700000|2021-06-28 08:25:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1624868720000|2021-06-28 08:25:20|2491.5|2485.5|2493.1|2487.1|2493.1|2487.1|2491.3|2485.3|3
1624868730000|2021-06-28 08:25:30|2493|2487|2491.3|2485.3|2493|2487|2491.3|2485.3|3
1624868780000|2021-06-28 08:26:20|2491.8|2485.8|2491.6|2485.6|2491.8|2485.8|2491.6|2485.6|2
1624868820000|2021-06-28 08:27:00|2491.4|2485.4|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|4
1624868840000|2021-06-28 08:27:20|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1624868860000|2021-06-28 08:27:40|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|2
1624868870000|2021-06-28 08:27:50|2490.1|2484.1|2490.9|2484.9|2491.4|2485.4|2488.9|2482.9|11
1624868890000|2021-06-28 08:28:10|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1624868900000|2021-06-28 08:28:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624868930000|2021-06-28 08:28:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1624868960000|2021-06-28 08:29:20|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|2
1624868980000|2021-06-28 08:29:40|2491.4|2485.4|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|3
1624868990000|2021-06-28 08:29:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1624869000000|2021-06-28 08:30:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1624869010000|2021-06-28 08:30:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1624869060000|2021-06-28 08:31:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|3
1624869090000|2021-06-28 08:31:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1624869100000|2021-06-28 08:31:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1624869140000|2021-06-28 08:32:20|2489.6|2483.6|2490.4|2484.4|2490.4|2484.4|2489.6|2483.6|3
1624869150000|2021-06-28 08:32:30|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1624869160000|2021-06-28 08:32:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1624869180000|2021-06-28 08:33:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1624869190000|2021-06-28 08:33:10|2491.1|2485.1|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|3
1624869200000|2021-06-28 08:33:20|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|2
1624869210000|2021-06-28 08:33:30|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1624869220000|2021-06-28 08:33:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624869230000|2021-06-28 08:33:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624869250000|2021-06-28 08:34:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624869260000|2021-06-28 08:34:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624869280000|2021-06-28 08:34:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624869290000|2021-06-28 08:34:50|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|3
1624869310000|2021-06-28 08:35:10|2491.4|2485.4|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|3
1624869340000|2021-06-28 08:35:40|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1624869350000|2021-06-28 08:35:50|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1624869360000|2021-06-28 08:36:00|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1624869370000|2021-06-28 08:36:10|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1624869390000|2021-06-28 08:36:30|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1624869400000|2021-06-28 08:36:40|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1624869410000|2021-06-28 08:36:50|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1624869420000|2021-06-28 08:37:00|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|3
1624869430000|2021-06-28 08:37:10|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1624869460000|2021-06-28 08:37:40|2487.4|2481.4|2487.6|2481.6|2488.1|2482.1|2487.4|2481.4|4
1624869480000|2021-06-28 08:38:00|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|2
1624869490000|2021-06-28 08:38:10|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.4|2480.4|5
1624869510000|2021-06-28 08:38:30|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1624869520000|2021-06-28 08:38:40|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1624869540000|2021-06-28 08:39:00|2485.6|2479.6|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|3
1624869570000|2021-06-28 08:39:30|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1624869680000|2021-06-28 08:41:20|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|2
1624869690000|2021-06-28 08:41:30|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1624869700000|2021-06-28 08:41:40|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1624869710000|2021-06-28 08:41:50|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1624869720000|2021-06-28 08:42:00|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1624869730000|2021-06-28 08:42:10|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1624869750000|2021-06-28 08:42:30|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.4|2480.4|4
1624869780000|2021-06-28 08:43:00|2486.9|2480.9|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|4
1624869800000|2021-06-28 08:43:20|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1624869810000|2021-06-28 08:43:30|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1624869820000|2021-06-28 08:43:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1624869840000|2021-06-28 08:44:00|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1624869870000|2021-06-28 08:44:30|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1624869880000|2021-06-28 08:44:40|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1624869900000|2021-06-28 08:45:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1624869920000|2021-06-28 08:45:20|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1624870000000|2021-06-28 08:46:40|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1624870010000|2021-06-28 08:46:50|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|2
1624870120000|2021-06-28 08:48:40|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1624870130000|2021-06-28 08:48:50|2487.1|2481.1|2487.9|2481.9|2488.1|2482.1|2487.1|2481.1|5
1624870140000|2021-06-28 08:49:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1624870150000|2021-06-28 08:49:10|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1624870160000|2021-06-28 08:49:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1624870220000|2021-06-28 08:50:20|2487.6|2481.6|2486.9|2480.9|2487.6|2481.6|2486.9|2480.9|5
1624870240000|2021-06-28 08:50:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1624870250000|2021-06-28 08:50:50|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1624870280000|2021-06-28 08:51:20|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1624870310000|2021-06-28 08:51:50|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1624870350000|2021-06-28 08:52:30|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1624870370000|2021-06-28 08:52:50|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1624870380000|2021-06-28 08:53:00|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1624870410000|2021-06-28 08:53:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1624870530000|2021-06-28 08:55:30|2487.9|2481.9|2488.9|2482.9|2488.9|2482.9|2487.9|2481.9|3
1624870570000|2021-06-28 08:56:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1624870580000|2021-06-28 08:56:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1624870590000|2021-06-28 08:56:30|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1624870620000|2021-06-28 08:57:00|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|2
1624870650000|2021-06-28 08:57:30|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1624870660000|2021-06-28 08:57:40|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1624870670000|2021-06-28 08:57:50|2490.1|2484.1|2489.4|2483.4|2490.1|2484.1|2489.4|2483.4|4
1624870700000|2021-06-28 08:58:20|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|2
1624870710000|2021-06-28 08:58:30|2490.4|2484.4|2491.4|2485.4|2491.4|2485.4|2490.4|2484.4|5
1624870720000|2021-06-28 08:58:40|2492.4|2486.4|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|3
1624870730000|2021-06-28 08:58:50|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.4|2486.4|5
1624870740000|2021-06-28 08:59:00|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.1|2487.1|4
1624870760000|2021-06-28 08:59:20|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|2
1624870770000|2021-06-28 08:59:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1624870790000|2021-06-28 08:59:50|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1624870810000|2021-06-28 09:00:10|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|2
1624870820000|2021-06-28 09:00:20|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1624870830000|2021-06-28 09:00:30|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1624870840000|2021-06-28 09:00:40|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1624870920000|2021-06-28 09:02:00|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1624870930000|2021-06-28 09:02:10|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1624870960000|2021-06-28 09:02:40|2493.9|2487.9|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|3
1624870990000|2021-06-28 09:03:10|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1624871000000|2021-06-28 09:03:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1624871020000|2021-06-28 09:03:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1624871030000|2021-06-28 09:03:50|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1624871090000|2021-06-28 09:04:50|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1624871100000|2021-06-28 09:05:00|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2493.1|2487.1|2
1624871140000|2021-06-28 09:05:40|2492.9|2486.9|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|3
1624871150000|2021-06-28 09:05:50|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1624871160000|2021-06-28 09:06:00|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|3
1624871200000|2021-06-28 09:06:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1624871220000|2021-06-28 09:07:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1624871230000|2021-06-28 09:07:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1624871260000|2021-06-28 09:07:40|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1624871270000|2021-06-28 09:07:50|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1624871280000|2021-06-28 09:08:00|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1624871330000|2021-06-28 09:08:50|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1624871400000|2021-06-28 09:10:00|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1624871480000|2021-06-28 09:11:20|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1624871600000|2021-06-28 09:13:20|2494.4|2488.4|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|3
1624871640000|2021-06-28 09:14:00|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1624871650000|2021-06-28 09:14:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1624871660000|2021-06-28 09:14:20|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1624871680000|2021-06-28 09:14:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2493.6|2487.6|6
1624871690000|2021-06-28 09:14:50|2493.9|2487.9|2494.6|2488.6|2494.6|2488.6|2493.9|2487.9|2
1624871700000|2021-06-28 09:15:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|4
1624871720000|2021-06-28 09:15:20|2494.4|2488.4|2493.4|2487.4|2494.4|2488.4|2493.4|2487.4|3
1624871750000|2021-06-28 09:15:50|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1624871760000|2021-06-28 09:16:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1624871840000|2021-06-28 09:17:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1624871850000|2021-06-28 09:17:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1624871860000|2021-06-28 09:17:40|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1624871890000|2021-06-28 09:18:10|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1624871900000|2021-06-28 09:18:20|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1624871910000|2021-06-28 09:18:30|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1624871920000|2021-06-28 09:18:40|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1624871940000|2021-06-28 09:19:00|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1624872000000|2021-06-28 09:20:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1624872010000|2021-06-28 09:20:10|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1624872050000|2021-06-28 09:20:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1624872090000|2021-06-28 09:21:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624872150000|2021-06-28 09:22:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1624872360000|2021-06-28 09:26:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1624872380000|2021-06-28 09:26:20|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|3
1624872440000|2021-06-28 09:27:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1624872540000|2021-06-28 09:29:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624872550000|2021-06-28 09:29:10|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1624872570000|2021-06-28 09:29:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1624872600000|2021-06-28 09:30:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1624872610000|2021-06-28 09:30:10|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|4
1624872620000|2021-06-28 09:30:20|2492.9|2486.9|2491.6|2485.6|2492.9|2486.9|2491.6|2485.6|2
1624872630000|2021-06-28 09:30:30|2491.4|2485.4|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|4
1624872640000|2021-06-28 09:30:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624872650000|2021-06-28 09:30:50|2490.6|2484.6|2489.9|2483.9|2490.6|2484.6|2489.9|2483.9|2
1624872660000|2021-06-28 09:31:00|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1624872680000|2021-06-28 09:31:20|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|2
1624872690000|2021-06-28 09:31:30|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|2
1624872700000|2021-06-28 09:31:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624872720000|2021-06-28 09:32:00|2491.4|2485.4|2492.4|2486.4|2492.4|2486.4|2491.4|2485.4|5
1624872730000|2021-06-28 09:32:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1624872740000|2021-06-28 09:32:20|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1624872750000|2021-06-28 09:32:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624872760000|2021-06-28 09:32:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624872770000|2021-06-28 09:32:50|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1624872780000|2021-06-28 09:33:00|2491.9|2485.9|2492.6|2486.6|2492.6|2486.6|2491.9|2485.9|5
1624872790000|2021-06-28 09:33:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1624872830000|2021-06-28 09:33:50|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1624872860000|2021-06-28 09:34:20|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1624872870000|2021-06-28 09:34:30|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1624872890000|2021-06-28 09:34:50|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|4
1624872900000|2021-06-28 09:35:00|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|3
1624872910000|2021-06-28 09:35:10|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1624872920000|2021-06-28 09:35:20|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|2
1624872940000|2021-06-28 09:35:40|2493.4|2487.4|2494.1|2488.1|2494.1|2488.1|2493.4|2487.4|4
1624872950000|2021-06-28 09:35:50|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|4
1624873000000|2021-06-28 09:36:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1624873020000|2021-06-28 09:37:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1624873040000|2021-06-28 09:37:20|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2493.4|2487.4|2
1624873050000|2021-06-28 09:37:30|2494.1|2488.1|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|3
1624873090000|2021-06-28 09:38:10|2493.6|2487.6|2494.4|2488.4|2494.6|2488.6|2493.6|2487.6|6
1624873110000|2021-06-28 09:38:30|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1624873180000|2021-06-28 09:39:40|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1624873210000|2021-06-28 09:40:10|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1624873220000|2021-06-28 09:40:20|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1624873230000|2021-06-28 09:40:30|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1624873240000|2021-06-28 09:40:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1624873260000|2021-06-28 09:41:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1624873270000|2021-06-28 09:41:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1624873280000|2021-06-28 09:41:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1624873300000|2021-06-28 09:41:40|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1624873380000|2021-06-28 09:43:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1624873410000|2021-06-28 09:43:30|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1624873440000|2021-06-28 09:44:00|2494.6|2488.6|2493.9|2487.9|2494.6|2488.6|2493.6|2487.6|3
1624873460000|2021-06-28 09:44:20|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1624873470000|2021-06-28 09:44:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1624873520000|2021-06-28 09:45:20|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1624873550000|2021-06-28 09:45:50|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1624873560000|2021-06-28 09:46:00|2495.6|2489.6|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|3
1624873640000|2021-06-28 09:47:20|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1624873720000|2021-06-28 09:48:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1624873790000|2021-06-28 09:49:50|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1624873810000|2021-06-28 09:50:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1624873840000|2021-06-28 09:50:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1624873890000|2021-06-28 09:51:30|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1624873910000|2021-06-28 09:51:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1624873950000|2021-06-28 09:52:30|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1624874000000|2021-06-28 09:53:20|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|3
1624874010000|2021-06-28 09:53:30|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|3
1624874040000|2021-06-28 09:54:00|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1624874070000|2021-06-28 09:54:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1624874130000|2021-06-28 09:55:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1624874170000|2021-06-28 09:56:10|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1624874200000|2021-06-28 09:56:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1624874260000|2021-06-28 09:57:40|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1624874320000|2021-06-28 09:58:40|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1624874410000|2021-06-28 10:00:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1624874420000|2021-06-28 10:00:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1624874550000|2021-06-28 10:02:30|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2493.1|2487.1|2
1624874560000|2021-06-28 10:02:40|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1624874690000|2021-06-28 10:04:50|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1624874700000|2021-06-28 10:05:00|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1624874710000|2021-06-28 10:05:10|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|3
1624874720000|2021-06-28 10:05:20|2492.4|2486.4|2491.6|2485.6|2492.4|2486.4|2491.6|2485.6|4
1624874730000|2021-06-28 10:05:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1624874760000|2021-06-28 10:06:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.1|2485.1|3
1624874810000|2021-06-28 10:06:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|3
1624874850000|2021-06-28 10:07:30|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1624874860000|2021-06-28 10:07:40|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1624874870000|2021-06-28 10:07:50|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1624874880000|2021-06-28 10:08:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624874900000|2021-06-28 10:08:20|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1624874910000|2021-06-28 10:08:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1624874930000|2021-06-28 10:08:50|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|4
1624874980000|2021-06-28 10:09:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1624875030000|2021-06-28 10:10:30|2490.1|2484.1|2490.9|2484.9|2490.9|2484.9|2490.1|2484.1|3
1624875070000|2021-06-28 10:11:10|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1624875130000|2021-06-28 10:12:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624875160000|2021-06-28 10:12:40|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|2
1624875190000|2021-06-28 10:13:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1624875240000|2021-06-28 10:14:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624875250000|2021-06-28 10:14:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624875260000|2021-06-28 10:14:20|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1624875300000|2021-06-28 10:15:00|2491.9|2485.9|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|6
1624875310000|2021-06-28 10:15:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1624875320000|2021-06-28 10:15:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624875330000|2021-06-28 10:15:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624875370000|2021-06-28 10:16:10|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1624875450000|2021-06-28 10:17:30|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1624875460000|2021-06-28 10:17:40|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1624875480000|2021-06-28 10:18:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1624875500000|2021-06-28 10:18:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1624875600000|2021-06-28 10:20:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1624875610000|2021-06-28 10:20:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1624875620000|2021-06-28 10:20:20|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1624875630000|2021-06-28 10:20:30|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1624875700000|2021-06-28 10:21:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1624875940000|2021-06-28 10:25:40|2491.9|2485.9|2490.6|2484.6|2491.9|2485.9|2490.6|2484.6|2
1624875950000|2021-06-28 10:25:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624875970000|2021-06-28 10:26:10|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1624876010000|2021-06-28 10:26:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624876020000|2021-06-28 10:27:00|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|2
1624876080000|2021-06-28 10:28:00|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1624876090000|2021-06-28 10:28:10|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|3
1624876160000|2021-06-28 10:29:20|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|2
1624876240000|2021-06-28 10:30:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1624876260000|2021-06-28 10:31:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1624876270000|2021-06-28 10:31:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1624876280000|2021-06-28 10:31:20|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1624876290000|2021-06-28 10:31:30|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1624876360000|2021-06-28 10:32:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624876370000|2021-06-28 10:32:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1624876380000|2021-06-28 10:33:00|2491.9|2485.9|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|4
1624876390000|2021-06-28 10:33:10|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1624876400000|2021-06-28 10:33:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624876420000|2021-06-28 10:33:40|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|2
1624876430000|2021-06-28 10:33:50|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1624876440000|2021-06-28 10:34:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1624876480000|2021-06-28 10:34:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1624876490000|2021-06-28 10:34:50|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1624876500000|2021-06-28 10:35:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624876510000|2021-06-28 10:35:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624876530000|2021-06-28 10:35:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624876610000|2021-06-28 10:36:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624876650000|2021-06-28 10:37:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624876670000|2021-06-28 10:37:50|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1624876690000|2021-06-28 10:38:10|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1624876750000|2021-06-28 10:39:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624876810000|2021-06-28 10:40:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624876850000|2021-06-28 10:40:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624876870000|2021-06-28 10:41:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624876880000|2021-06-28 10:41:20|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1624876910000|2021-06-28 10:41:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624877050000|2021-06-28 10:44:10|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1624877090000|2021-06-28 10:44:50|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1624877140000|2021-06-28 10:45:40|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1624877150000|2021-06-28 10:45:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1624877160000|2021-06-28 10:46:00|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1624877170000|2021-06-28 10:46:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1624877200000|2021-06-28 10:46:40|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1624877220000|2021-06-28 10:47:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624877290000|2021-06-28 10:48:10|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1624877350000|2021-06-28 10:49:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624877370000|2021-06-28 10:49:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624877510000|2021-06-28 10:51:50|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|2
1624877520000|2021-06-28 10:52:00|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1624877530000|2021-06-28 10:52:10|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|2
1624877600000|2021-06-28 10:53:20|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1624877620000|2021-06-28 10:53:40|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1624877650000|2021-06-28 10:54:10|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1624877700000|2021-06-28 10:55:00|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|3
1624877710000|2021-06-28 10:55:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624877720000|2021-06-28 10:55:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1624877740000|2021-06-28 10:55:40|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1624877760000|2021-06-28 10:56:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1624877790000|2021-06-28 10:56:30|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1624877810000|2021-06-28 10:56:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1624877850000|2021-06-28 10:57:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1624877860000|2021-06-28 10:57:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1624877890000|2021-06-28 10:58:10|2488.9|2482.9|2488.1|2482.1|2488.9|2482.9|2488.1|2482.1|3
1624877900000|2021-06-28 10:58:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1624877910000|2021-06-28 10:58:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1624877920000|2021-06-28 10:58:40|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1624877930000|2021-06-28 10:58:50|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1624877940000|2021-06-28 10:59:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1624877950000|2021-06-28 10:59:10|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.6|2481.6|3
1624877970000|2021-06-28 10:59:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|3
1624877980000|2021-06-28 10:59:40|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1624877990000|2021-06-28 10:59:50|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1624878010000|2021-06-28 11:00:10|2487.4|2481.4|2488.6|2482.6|2488.6|2482.6|2487.4|2481.4|5
1624878210000|2021-06-28 11:03:30|2488.9|2482.9|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|3
1624878220000|2021-06-28 11:03:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1624878250000|2021-06-28 11:04:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1624878260000|2021-06-28 11:04:20|2489.1|2483.1|2489.9|2483.9|2489.9|2483.9|2489.1|2483.1|2
1624878270000|2021-06-28 11:04:30|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|3
1624878320000|2021-06-28 11:05:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1624878420000|2021-06-28 11:07:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1624878470000|2021-06-28 11:07:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1624878500000|2021-06-28 11:08:20|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1624878520000|2021-06-28 11:08:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1624878630000|2021-06-28 11:10:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1624878680000|2021-06-28 11:11:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1624878720000|2021-06-28 11:12:00|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1624878760000|2021-06-28 11:12:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1624878850000|2021-06-28 11:14:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1624878860000|2021-06-28 11:14:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1624878870000|2021-06-28 11:14:30|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1624878900000|2021-06-28 11:15:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1624878930000|2021-06-28 11:15:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1624878950000|2021-06-28 11:15:50|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1624878960000|2021-06-28 11:16:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1624878970000|2021-06-28 11:16:10|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1624878990000|2021-06-28 11:16:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1624879250000|2021-06-28 11:20:50|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1624879260000|2021-06-28 11:21:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1624879310000|2021-06-28 11:21:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1624879330000|2021-06-28 11:22:10|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1624879350000|2021-06-28 11:22:30|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|2
1624879360000|2021-06-28 11:22:40|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1624879380000|2021-06-28 11:23:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1624879430000|2021-06-28 11:23:50|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1624879440000|2021-06-28 11:24:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1624879460000|2021-06-28 11:24:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1624879640000|2021-06-28 11:27:20|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1624879760000|2021-06-28 11:29:20|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1624879770000|2021-06-28 11:29:30|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1624879860000|2021-06-28 11:31:00|2489.4|2483.4|2487.9|2481.9|2489.4|2483.4|2487.6|2481.6|7
1624879890000|2021-06-28 11:31:30|2487.6|2481.6|2486.4|2480.4|2487.6|2481.6|2486.4|2480.4|2
1624879900000|2021-06-28 11:31:40|2486.1|2480.1|2486.9|2480.9|2486.9|2480.9|2486.1|2480.1|2
1624879910000|2021-06-28 11:31:50|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1624879920000|2021-06-28 11:32:00|2487.1|2481.1|2485.4|2479.4|2487.1|2481.1|2485.4|2479.4|6
1624879930000|2021-06-28 11:32:10|2485.6|2479.6|2485.6|2479.6|2486.1|2480.1|2484.6|2478.6|12
1624879940000|2021-06-28 11:32:20|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1624879950000|2021-06-28 11:32:30|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1624879960000|2021-06-28 11:32:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1624879980000|2021-06-28 11:33:00|2485.1|2479.1|2484.4|2478.4|2485.6|2479.6|2484.4|2478.4|4
1624879990000|2021-06-28 11:33:10|2484.6|2478.6|2483.9|2477.9|2485.6|2479.6|2483.9|2477.9|9
1624880000000|2021-06-28 11:33:20|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|3
1624880010000|2021-06-28 11:33:30|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|5
1624880020000|2021-06-28 11:33:40|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1624880030000|2021-06-28 11:33:50|2484.4|2478.4|2484.9|2478.9|2484.9|2478.9|2484.4|2478.4|3
1624880050000|2021-06-28 11:34:10|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|3
1624880060000|2021-06-28 11:34:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1624880070000|2021-06-28 11:34:30|2484.1|2478.1|2484.6|2478.6|2484.6|2478.6|2484.1|2478.1|3
1624880080000|2021-06-28 11:34:40|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1624880090000|2021-06-28 11:34:50|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1624880100000|2021-06-28 11:35:00|2484.6|2478.6|2483.4|2477.4|2484.6|2478.6|2483.4|2477.4|3
1624880110000|2021-06-28 11:35:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|3
1624880120000|2021-06-28 11:35:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624880130000|2021-06-28 11:35:30|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1624880160000|2021-06-28 11:36:00|2483.6|2477.6|2482.4|2476.4|2483.6|2477.6|2482.4|2476.4|7
1624880180000|2021-06-28 11:36:20|2482.6|2476.6|2483.4|2477.4|2483.4|2477.4|2482.6|2476.6|3
1624880190000|2021-06-28 11:36:30|2484.1|2478.1|2484.1|2478.1|2484.6|2478.6|2483.9|2477.9|5
1624880220000|2021-06-28 11:37:00|2484.4|2478.4|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|3
1624880230000|2021-06-28 11:37:10|2484.6|2478.6|2483.9|2477.9|2484.6|2478.6|2483.9|2477.9|2
1624880250000|2021-06-28 11:37:30|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|2
1624880260000|2021-06-28 11:37:40|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1624880270000|2021-06-28 11:37:50|2483.1|2477.1|2483.9|2477.9|2483.9|2477.9|2483.1|2477.1|2
1624880290000|2021-06-28 11:38:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1624880300000|2021-06-28 11:38:20|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1624880310000|2021-06-28 11:38:30|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1624880320000|2021-06-28 11:38:40|2483.6|2477.6|2483.4|2477.4|2484.1|2478.1|2483.4|2477.4|6
1624880330000|2021-06-28 11:38:50|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1624880350000|2021-06-28 11:39:10|2483.1|2477.1|2482.1|2476.1|2483.1|2477.1|2482.1|2476.1|4
1624880360000|2021-06-28 11:39:20|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624880370000|2021-06-28 11:39:30|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|4
1624880380000|2021-06-28 11:39:40|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624880390000|2021-06-28 11:39:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624880400000|2021-06-28 11:40:00|2482.4|2476.4|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|3
1624880410000|2021-06-28 11:40:10|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2481.4|2475.4|3
1624880420000|2021-06-28 11:40:20|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624880430000|2021-06-28 11:40:30|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624880450000|2021-06-28 11:40:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624880470000|2021-06-28 11:41:10|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624880490000|2021-06-28 11:41:30|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|3
1624880500000|2021-06-28 11:41:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1624880520000|2021-06-28 11:42:00|2483.4|2477.4|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|3
1624880540000|2021-06-28 11:42:20|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1624880560000|2021-06-28 11:42:40|2482.9|2476.9|2482.4|2476.4|2482.9|2476.9|2482.4|2476.4|2
1624880570000|2021-06-28 11:42:50|2482.6|2476.6|2481.6|2475.6|2482.9|2476.9|2481.6|2475.6|4
1624880580000|2021-06-28 11:43:00|2481.1|2475.1|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|6
1624880590000|2021-06-28 11:43:10|2480.6|2474.6|2480.1|2474.1|2480.9|2474.9|2480.1|2474.1|4
1624880600000|2021-06-28 11:43:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1624880610000|2021-06-28 11:43:30|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1624880620000|2021-06-28 11:43:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624880640000|2021-06-28 11:44:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624880650000|2021-06-28 11:44:10|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624880670000|2021-06-28 11:44:30|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624880680000|2021-06-28 11:44:40|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1624880720000|2021-06-28 11:45:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624880760000|2021-06-28 11:46:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624880770000|2021-06-28 11:46:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624880880000|2021-06-28 11:48:00|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1624880900000|2021-06-28 11:48:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624880920000|2021-06-28 11:48:40|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1624880930000|2021-06-28 11:48:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624880940000|2021-06-28 11:49:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1624880980000|2021-06-28 11:49:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624880990000|2021-06-28 11:49:50|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1624881030000|2021-06-28 11:50:30|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1624881040000|2021-06-28 11:50:40|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1624881050000|2021-06-28 11:50:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624881060000|2021-06-28 11:51:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624881070000|2021-06-28 11:51:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624881080000|2021-06-28 11:51:20|2480.1|2474.1|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|3
1624881140000|2021-06-28 11:52:20|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1624881150000|2021-06-28 11:52:30|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1624881160000|2021-06-28 11:52:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624881180000|2021-06-28 11:53:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1624881200000|2021-06-28 11:53:20|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1624881210000|2021-06-28 11:53:30|2480.6|2474.6|2478.9|2472.9|2480.6|2474.6|2478.9|2472.9|4
1624881220000|2021-06-28 11:53:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624881240000|2021-06-28 11:54:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1624881250000|2021-06-28 11:54:10|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624881260000|2021-06-28 11:54:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624881280000|2021-06-28 11:54:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624881300000|2021-06-28 11:55:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624881310000|2021-06-28 11:55:10|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1624881320000|2021-06-28 11:55:20|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|3
1624881330000|2021-06-28 11:55:30|2479.4|2473.4|2478.6|2472.6|2479.4|2473.4|2478.6|2472.6|3
1624881340000|2021-06-28 11:55:40|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|3
1624881350000|2021-06-28 11:55:50|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.4|2473.4|5
1624881360000|2021-06-28 11:56:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624881370000|2021-06-28 11:56:10|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1624881380000|2021-06-28 11:56:20|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624881390000|2021-06-28 11:56:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624881400000|2021-06-28 11:56:40|2479.9|2473.9|2480.4|2474.4|2480.9|2474.9|2479.9|2473.9|6
1624881410000|2021-06-28 11:56:50|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|3
1624881420000|2021-06-28 11:57:00|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|3
1624881430000|2021-06-28 11:57:10|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1624881440000|2021-06-28 11:57:20|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.6|2473.6|4
1624881450000|2021-06-28 11:57:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1624881460000|2021-06-28 11:57:40|2479.9|2473.9|2480.4|2474.4|2480.6|2474.6|2479.9|2473.9|4
1624881470000|2021-06-28 11:57:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1624881490000|2021-06-28 11:58:10|2480.4|2474.4|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|4
1624881510000|2021-06-28 11:58:30|2480.4|2474.4|2480.9|2474.9|2480.9|2474.9|2480.4|2474.4|5
1624881520000|2021-06-28 11:58:40|2480.4|2474.4|2481.9|2475.9|2482.1|2476.1|2480.4|2474.4|8
1624881530000|2021-06-28 11:58:50|2481.6|2475.6|2481.4|2475.4|2482.1|2476.1|2481.4|2475.4|6
1624881540000|2021-06-28 11:59:00|2481.1|2475.1|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|5
1624881550000|2021-06-28 11:59:10|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|5
1624881560000|2021-06-28 11:59:20|2481.6|2475.6|2483.1|2477.1|2483.4|2477.4|2481.6|2475.6|4
1624881570000|2021-06-28 11:59:30|2482.9|2476.9|2482.1|2476.1|2482.9|2476.9|2481.4|2475.4|7
1624881580000|2021-06-28 11:59:40|2481.9|2475.9|2481.9|2475.9|2482.1|2476.1|2481.4|2475.4|6
1624881590000|2021-06-28 11:59:50|2482.1|2476.1|2481.1|2475.1|2482.1|2476.1|2481.1|2475.1|9
1624881600000|2021-06-28 12:00:00|2481.4|2475.4|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|4
1624881620000|2021-06-28 12:00:20|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1624881630000|2021-06-28 12:00:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624881690000|2021-06-28 12:01:30|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1624881780000|2021-06-28 12:03:00|2481.1|2475.1|2481.1|2475.1|2481.4|2475.4|2480.9|2474.9|7
1624881810000|2021-06-28 12:03:30|2481.4|2475.4|2482.1|2476.1|2482.1|2476.1|2481.4|2475.4|2
1624881840000|2021-06-28 12:04:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624881850000|2021-06-28 12:04:10|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|3
1624881860000|2021-06-28 12:04:20|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1624881870000|2021-06-28 12:04:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624881890000|2021-06-28 12:04:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624881900000|2021-06-28 12:05:00|2481.1|2475.1|2480.6|2474.6|2481.4|2475.4|2480.4|2474.4|6
1624881930000|2021-06-28 12:05:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624881940000|2021-06-28 12:05:40|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1624881950000|2021-06-28 12:05:50|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624881990000|2021-06-28 12:06:30|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1624882000000|2021-06-28 12:06:40|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624882030000|2021-06-28 12:07:10|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624882040000|2021-06-28 12:07:20|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1624882050000|2021-06-28 12:07:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624882060000|2021-06-28 12:07:40|2482.4|2476.4|2483.4|2477.4|2483.4|2477.4|2482.4|2476.4|4
1624882070000|2021-06-28 12:07:50|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.1|2476.1|6
1624882080000|2021-06-28 12:08:00|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1624882090000|2021-06-28 12:08:10|2482.9|2476.9|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|3
1624882100000|2021-06-28 12:08:20|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|3
1624882110000|2021-06-28 12:08:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1624882130000|2021-06-28 12:08:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1624882140000|2021-06-28 12:09:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1624882150000|2021-06-28 12:09:10|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1624882160000|2021-06-28 12:09:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1624882170000|2021-06-28 12:09:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624882280000|2021-06-28 12:11:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1624882310000|2021-06-28 12:11:50|2482.9|2476.9|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|3
1624882360000|2021-06-28 12:12:40|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1624882370000|2021-06-28 12:12:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1624882390000|2021-06-28 12:13:10|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|2
1624882430000|2021-06-28 12:13:50|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1624882440000|2021-06-28 12:14:00|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|2
1624882450000|2021-06-28 12:14:10|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1624882470000|2021-06-28 12:14:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624882480000|2021-06-28 12:14:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1624882500000|2021-06-28 12:15:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624882520000|2021-06-28 12:15:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1624882530000|2021-06-28 12:15:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|5
1624882590000|2021-06-28 12:16:30|2483.9|2477.9|2484.4|2478.4|2484.4|2478.4|2483.9|2477.9|2
1624882600000|2021-06-28 12:16:40|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624882610000|2021-06-28 12:16:50|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|5
1624882620000|2021-06-28 12:17:00|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1624882630000|2021-06-28 12:17:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1624882670000|2021-06-28 12:17:50|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1624882680000|2021-06-28 12:18:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624882730000|2021-06-28 12:18:50|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1624882740000|2021-06-28 12:19:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1624882780000|2021-06-28 12:19:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1624882790000|2021-06-28 12:19:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624882880000|2021-06-28 12:21:20|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1624882900000|2021-06-28 12:21:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1624882910000|2021-06-28 12:21:50|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|2
1624882940000|2021-06-28 12:22:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1624882950000|2021-06-28 12:22:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624883080000|2021-06-28 12:24:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1624883210000|2021-06-28 12:26:50|2484.4|2478.4|2482.9|2476.9|2484.4|2478.4|2482.9|2476.9|2
1624883220000|2021-06-28 12:27:00|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1624883230000|2021-06-28 12:27:10|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1624883240000|2021-06-28 12:27:20|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1624883250000|2021-06-28 12:27:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1624883360000|2021-06-28 12:29:20|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1624883440000|2021-06-28 12:30:40|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1624883450000|2021-06-28 12:30:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1624883470000|2021-06-28 12:31:10|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1624883490000|2021-06-28 12:31:30|2483.4|2477.4|2484.6|2478.6|2484.6|2478.6|2483.4|2477.4|3
1624883530000|2021-06-28 12:32:10|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1624883550000|2021-06-28 12:32:30|2483.6|2477.6|2483.1|2477.1|2483.6|2477.6|2483.1|2477.1|2
1624883580000|2021-06-28 12:33:00|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1624883690000|2021-06-28 12:34:50|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|2
1624883700000|2021-06-28 12:35:00|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1624883720000|2021-06-28 12:35:20|2482.4|2476.4|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|3
1624883730000|2021-06-28 12:35:30|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|6
1624883770000|2021-06-28 12:36:10|2483.6|2477.6|2483.1|2477.1|2483.6|2477.6|2483.1|2477.1|3
1624883780000|2021-06-28 12:36:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1624883800000|2021-06-28 12:36:40|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|2
1624883830000|2021-06-28 12:37:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1624883850000|2021-06-28 12:37:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624883860000|2021-06-28 12:37:40|2483.9|2477.9|2482.9|2476.9|2483.9|2477.9|2482.9|2476.9|6
1624883870000|2021-06-28 12:37:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1624883880000|2021-06-28 12:38:00|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1624883990000|2021-06-28 12:39:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1624884070000|2021-06-28 12:41:10|2482.4|2476.4|2481.6|2475.6|2482.4|2476.4|2481.4|2475.4|8
1624884090000|2021-06-28 12:41:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624884100000|2021-06-28 12:41:40|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1624884110000|2021-06-28 12:41:50|2481.6|2475.6|2480.9|2474.9|2481.6|2475.6|2480.9|2474.9|4
1624884120000|2021-06-28 12:42:00|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|2
1624884160000|2021-06-28 12:42:40|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1624884170000|2021-06-28 12:42:50|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624884210000|2021-06-28 12:43:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624884300000|2021-06-28 12:45:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1624884380000|2021-06-28 12:46:20|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1624884390000|2021-06-28 12:46:30|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1624884400000|2021-06-28 12:46:40|2481.4|2475.4|2481.9|2475.9|2482.1|2476.1|2481.4|2475.4|4
1624884520000|2021-06-28 12:48:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624884590000|2021-06-28 12:49:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624884620000|2021-06-28 12:50:20|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|2
1624884660000|2021-06-28 12:51:00|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1624884680000|2021-06-28 12:51:20|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1624884720000|2021-06-28 12:52:00|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1624884750000|2021-06-28 12:52:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624884790000|2021-06-28 12:53:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624884820000|2021-06-28 12:53:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624884850000|2021-06-28 12:54:10|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1624884940000|2021-06-28 12:55:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624884970000|2021-06-28 12:56:10|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1624885020000|2021-06-28 12:57:00|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|2
1624885030000|2021-06-28 12:57:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624885090000|2021-06-28 12:58:10|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1624885140000|2021-06-28 12:59:00|2480.4|2474.4|2479.6|2473.6|2480.6|2474.6|2479.6|2473.6|4
1624885150000|2021-06-28 12:59:10|2479.4|2473.4|2478.4|2472.4|2479.4|2473.4|2478.4|2472.4|2
1624885160000|2021-06-28 12:59:20|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1624885180000|2021-06-28 12:59:40|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|3
1624885190000|2021-06-28 12:59:50|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1624885200000|2021-06-28 13:00:00|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.4|2471.4|15
1624885210000|2021-06-28 13:00:10|2478.9|2472.9|2478.1|2472.1|2479.1|2473.1|2478.1|2472.1|10
1624885220000|2021-06-28 13:00:20|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.4|2471.4|6
1624885230000|2021-06-28 13:00:30|2477.6|2471.6|2477.6|2471.6|2477.9|2471.9|2477.4|2471.4|5
1624885240000|2021-06-28 13:00:40|2477.4|2471.4|2476.6|2470.6|2477.4|2471.4|2476.4|2470.4|5
1624885250000|2021-06-28 13:00:50|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1624885260000|2021-06-28 13:01:00|2476.4|2470.4|2474.1|2468.1|2476.6|2470.6|2474.1|2468.1|10
1624885270000|2021-06-28 13:01:10|2474.6|2468.6|2475.4|2469.4|2475.4|2469.4|2474.1|2468.1|5
1624885280000|2021-06-28 13:01:20|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2474.9|2468.9|5
1624885290000|2021-06-28 13:01:30|2475.6|2469.6|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|7
1624885300000|2021-06-28 13:01:40|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.9|2469.9|5
1624885320000|2021-06-28 13:02:00|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1624885330000|2021-06-28 13:02:10|2476.6|2470.6|2476.9|2470.9|2477.4|2471.4|2476.1|2470.1|9
1624885340000|2021-06-28 13:02:20|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|4
1624885350000|2021-06-28 13:02:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|3
1624885360000|2021-06-28 13:02:40|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|4
1624885370000|2021-06-28 13:02:50|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.6|2471.6|5
1624885380000|2021-06-28 13:03:00|2478.6|2472.6|2478.1|2472.1|2478.6|2472.6|2477.4|2471.4|5
1624885390000|2021-06-28 13:03:10|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1624885400000|2021-06-28 13:03:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624885410000|2021-06-28 13:03:30|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1624885420000|2021-06-28 13:03:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1624885430000|2021-06-28 13:03:50|2478.4|2472.4|2478.6|2472.6|2478.9|2472.9|2478.4|2472.4|4
1624885440000|2021-06-28 13:04:00|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1624885450000|2021-06-28 13:04:10|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1624885460000|2021-06-28 13:04:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624885470000|2021-06-28 13:04:30|2479.1|2473.1|2479.4|2473.4|2479.6|2473.6|2479.1|2473.1|4
1624885480000|2021-06-28 13:04:40|2479.6|2473.6|2480.6|2474.6|2480.6|2474.6|2479.4|2473.4|7
1624885490000|2021-06-28 13:04:50|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2479.9|2473.9|4
1624885520000|2021-06-28 13:05:20|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1624885540000|2021-06-28 13:05:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|3
1624885550000|2021-06-28 13:05:50|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1624885560000|2021-06-28 13:06:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624885570000|2021-06-28 13:06:10|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|3
1624885580000|2021-06-28 13:06:20|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|3
1624885610000|2021-06-28 13:06:50|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1624885620000|2021-06-28 13:07:00|2478.1|2472.1|2476.9|2470.9|2478.1|2472.1|2476.9|2470.9|5
1624885630000|2021-06-28 13:07:10|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|3
1624885640000|2021-06-28 13:07:20|2476.4|2470.4|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|3
1624885650000|2021-06-28 13:07:30|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.4|2470.4|5
1624885660000|2021-06-28 13:07:40|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1624885670000|2021-06-28 13:07:50|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.4|2471.4|5
1624885680000|2021-06-28 13:08:00|2477.6|2471.6|2478.4|2472.4|2478.4|2472.4|2477.4|2471.4|4
1624885700000|2021-06-28 13:08:20|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1624885710000|2021-06-28 13:08:30|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1624885720000|2021-06-28 13:08:40|2477.6|2471.6|2478.1|2472.1|2478.1|2472.1|2477.6|2471.6|2
1624885730000|2021-06-28 13:08:50|2478.4|2472.4|2478.9|2472.9|2478.9|2472.9|2478.1|2472.1|3
1624885750000|2021-06-28 13:09:10|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624885770000|2021-06-28 13:09:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624885780000|2021-06-28 13:09:40|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|3
1624885790000|2021-06-28 13:09:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624885810000|2021-06-28 13:10:10|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1624885820000|2021-06-28 13:10:20|2478.6|2472.6|2478.1|2472.1|2478.6|2472.6|2477.9|2471.9|3
1624885830000|2021-06-28 13:10:30|2478.4|2472.4|2477.1|2471.1|2478.4|2472.4|2477.1|2471.1|6
1624885840000|2021-06-28 13:10:40|2477.4|2471.4|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|4
1624885850000|2021-06-28 13:10:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|3
1624885860000|2021-06-28 13:11:00|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1624885870000|2021-06-28 13:11:10|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1624885880000|2021-06-28 13:11:20|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624885890000|2021-06-28 13:11:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1624885900000|2021-06-28 13:11:40|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1624885910000|2021-06-28 13:11:50|2477.6|2471.6|2478.4|2472.4|2478.4|2472.4|2477.6|2471.6|4
1624885930000|2021-06-28 13:12:10|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|4
1624885940000|2021-06-28 13:12:20|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1624885950000|2021-06-28 13:12:30|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.6|2471.6|4
1624885960000|2021-06-28 13:12:40|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624885970000|2021-06-28 13:12:50|2478.4|2472.4|2477.9|2471.9|2478.4|2472.4|2477.6|2471.6|4
1624885980000|2021-06-28 13:13:00|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1624886000000|2021-06-28 13:13:20|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|3
1624886010000|2021-06-28 13:13:30|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1624886030000|2021-06-28 13:13:50|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|3
1624886040000|2021-06-28 13:14:00|2478.4|2472.4|2479.4|2473.4|2479.4|2473.4|2478.4|2472.4|4
1624886050000|2021-06-28 13:14:10|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1624886060000|2021-06-28 13:14:20|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1624886070000|2021-06-28 13:14:30|2478.6|2472.6|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|4
1624886080000|2021-06-28 13:14:40|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624886090000|2021-06-28 13:14:50|2477.9|2471.9|2478.6|2472.6|2478.6|2472.6|2477.9|2471.9|4
1624886100000|2021-06-28 13:15:00|2478.9|2472.9|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|6
1624886110000|2021-06-28 13:15:10|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.4|2472.4|4
1624886120000|2021-06-28 13:15:20|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.4|2472.4|9
1624886150000|2021-06-28 13:15:50|2479.4|2473.4|2479.6|2473.6|2480.1|2474.1|2479.4|2473.4|4
1624886160000|2021-06-28 13:16:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|3
1624886170000|2021-06-28 13:16:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624886190000|2021-06-28 13:16:30|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|3
1624886200000|2021-06-28 13:16:40|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1624886220000|2021-06-28 13:17:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624886230000|2021-06-28 13:17:10|2480.4|2474.4|2480.6|2474.6|2480.9|2474.9|2480.4|2474.4|4
1624886240000|2021-06-28 13:17:20|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|3
1624886250000|2021-06-28 13:17:30|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624886260000|2021-06-28 13:17:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624886270000|2021-06-28 13:17:50|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|3
1624886280000|2021-06-28 13:18:00|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|2
1624886290000|2021-06-28 13:18:10|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|3
1624886300000|2021-06-28 13:18:20|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.4|2475.4|7
1624886310000|2021-06-28 13:18:30|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|6
1624886320000|2021-06-28 13:18:40|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.6|2475.6|4
1624886330000|2021-06-28 13:18:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624886340000|2021-06-28 13:19:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624886350000|2021-06-28 13:19:10|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1624886360000|2021-06-28 13:19:20|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|10
1624886370000|2021-06-28 13:19:30|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|6
1624886390000|2021-06-28 13:19:50|2481.4|2475.4|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|4
1624886400000|2021-06-28 13:20:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624886420000|2021-06-28 13:20:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624886430000|2021-06-28 13:20:30|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.1|2475.1|8
1624886440000|2021-06-28 13:20:40|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624886450000|2021-06-28 13:20:50|2481.1|2475.1|2481.9|2475.9|2481.9|2475.9|2481.1|2475.1|2
1624886460000|2021-06-28 13:21:00|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624886470000|2021-06-28 13:21:10|2481.6|2475.6|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|2
1624886480000|2021-06-28 13:21:20|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|3
1624886490000|2021-06-28 13:21:30|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|6
1624886500000|2021-06-28 13:21:40|2481.6|2475.6|2482.4|2476.4|2482.4|2476.4|2481.4|2475.4|4
1624886510000|2021-06-28 13:21:50|2482.1|2476.1|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|3
1624886540000|2021-06-28 13:22:20|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624886550000|2021-06-28 13:22:30|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2480.9|2474.9|8
1624886560000|2021-06-28 13:22:40|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|3
1624886580000|2021-06-28 13:23:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|3
1624886590000|2021-06-28 13:23:10|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624886600000|2021-06-28 13:23:20|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624886610000|2021-06-28 13:23:30|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624886620000|2021-06-28 13:23:40|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624886630000|2021-06-28 13:23:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624886650000|2021-06-28 13:24:10|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624886670000|2021-06-28 13:24:30|2481.6|2475.6|2481.9|2475.9|2482.1|2476.1|2481.6|2475.6|4
1624886690000|2021-06-28 13:24:50|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2481.4|2475.4|4
1624886710000|2021-06-28 13:25:10|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2479.9|2473.9|5
1624886720000|2021-06-28 13:25:20|2480.4|2474.4|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|4
1624886740000|2021-06-28 13:25:40|2480.4|2474.4|2479.9|2473.9|2480.6|2474.6|2479.9|2473.9|7
1624886760000|2021-06-28 13:26:00|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1624886780000|2021-06-28 13:26:20|2479.6|2473.6|2478.9|2472.9|2479.6|2473.6|2478.9|2472.9|2
1624886790000|2021-06-28 13:26:30|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|8
1624886800000|2021-06-28 13:26:40|2478.6|2472.6|2479.1|2473.1|2479.4|2473.4|2478.4|2472.4|6
1624886810000|2021-06-28 13:26:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|3
1624886820000|2021-06-28 13:27:00|2478.6|2472.6|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|3
1624886830000|2021-06-28 13:27:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624886850000|2021-06-28 13:27:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|3
1624886860000|2021-06-28 13:27:40|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|3
1624886880000|2021-06-28 13:28:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|3
1624886890000|2021-06-28 13:28:10|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1624886900000|2021-06-28 13:28:20|2478.9|2472.9|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|3
1624886920000|2021-06-28 13:28:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624886950000|2021-06-28 13:29:10|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|2
1624886960000|2021-06-28 13:29:20|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|3
1624886980000|2021-06-28 13:29:40|2478.9|2472.9|2476.4|2470.4|2478.9|2472.9|2476.4|2470.4|9
1624886990000|2021-06-28 13:29:50|2476.1|2470.1|2476.9|2470.9|2476.9|2470.9|2476.1|2470.1|3
1624887000000|2021-06-28 13:30:00|2477.1|2471.1|2478.1|2472.1|2478.1|2472.1|2477.1|2471.1|4
1624887010000|2021-06-28 13:30:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624887020000|2021-06-28 13:30:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624887030000|2021-06-28 13:30:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624887040000|2021-06-28 13:30:40|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.6|2473.6|4
1624887050000|2021-06-28 13:30:50|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1624887070000|2021-06-28 13:31:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|3
1624887080000|2021-06-28 13:31:20|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|2
1624887090000|2021-06-28 13:31:30|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|3
1624887100000|2021-06-28 13:31:40|2480.1|2474.1|2481.1|2475.1|2481.1|2475.1|2480.1|2474.1|4
1624887110000|2021-06-28 13:31:50|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|4
1624887120000|2021-06-28 13:32:00|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1624887130000|2021-06-28 13:32:10|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624887150000|2021-06-28 13:32:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|3
1624887160000|2021-06-28 13:32:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1624887170000|2021-06-28 13:32:50|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1624887180000|2021-06-28 13:33:00|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|3
1624887200000|2021-06-28 13:33:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1624887230000|2021-06-28 13:33:50|2482.6|2476.6|2483.1|2477.1|2483.4|2477.4|2482.4|2476.4|8
1624887240000|2021-06-28 13:34:00|2482.9|2476.9|2482.1|2476.1|2482.9|2476.9|2482.1|2476.1|4
1624887250000|2021-06-28 13:34:10|2482.6|2476.6|2483.4|2477.4|2483.4|2477.4|2482.6|2476.6|4
1624887260000|2021-06-28 13:34:20|2483.1|2477.1|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|7
1624887270000|2021-06-28 13:34:30|2482.9|2476.9|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|2
1624887280000|2021-06-28 13:34:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1624887290000|2021-06-28 13:34:50|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|4
1624887300000|2021-06-28 13:35:00|2482.9|2476.9|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|5
1624887310000|2021-06-28 13:35:10|2483.1|2477.1|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|3
1624887320000|2021-06-28 13:35:20|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1624887330000|2021-06-28 13:35:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1624887340000|2021-06-28 13:35:40|2484.4|2478.4|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|3
1624887360000|2021-06-28 13:36:00|2483.6|2477.6|2484.1|2478.1|2484.4|2478.4|2483.6|2477.6|4
1624887420000|2021-06-28 13:37:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|3
1624887430000|2021-06-28 13:37:10|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|4
1624887450000|2021-06-28 13:37:30|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1624887460000|2021-06-28 13:37:40|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|4
1624887470000|2021-06-28 13:37:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1624887480000|2021-06-28 13:38:00|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1624887490000|2021-06-28 13:38:10|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1624887510000|2021-06-28 13:38:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1624887530000|2021-06-28 13:38:50|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1624887540000|2021-06-28 13:39:00|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1624887550000|2021-06-28 13:39:10|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624887560000|2021-06-28 13:39:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624887580000|2021-06-28 13:39:40|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1624887590000|2021-06-28 13:39:50|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1624887600000|2021-06-28 13:40:00|2481.4|2475.4|2480.9|2474.9|2481.4|2475.4|2480.6|2474.6|5
1624887610000|2021-06-28 13:40:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624887620000|2021-06-28 13:40:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|5
1624887630000|2021-06-28 13:40:30|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1624887640000|2021-06-28 13:40:40|2480.4|2474.4|2479.6|2473.6|2480.6|2474.6|2479.6|2473.6|5
1624887650000|2021-06-28 13:40:50|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|4
1624887670000|2021-06-28 13:41:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624887680000|2021-06-28 13:41:20|2480.4|2474.4|2480.9|2474.9|2480.9|2474.9|2480.4|2474.4|7
1624887690000|2021-06-28 13:41:30|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624887700000|2021-06-28 13:41:40|2480.1|2474.1|2480.9|2474.9|2480.9|2474.9|2479.6|2473.6|6
1624887720000|2021-06-28 13:42:00|2480.6|2474.6|2479.9|2473.9|2480.6|2474.6|2479.9|2473.9|2
1624887730000|2021-06-28 13:42:10|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1624887740000|2021-06-28 13:42:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624887750000|2021-06-28 13:42:30|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.6|2473.6|4
1624887780000|2021-06-28 13:43:00|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|3
1624887790000|2021-06-28 13:43:10|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|3
1624887800000|2021-06-28 13:43:20|2478.9|2472.9|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|3
1624887810000|2021-06-28 13:43:30|2478.6|2472.6|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|4
1624887820000|2021-06-28 13:43:40|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1624887830000|2021-06-28 13:43:50|2478.6|2472.6|2477.9|2471.9|2478.6|2472.6|2477.6|2471.6|4
1624887840000|2021-06-28 13:44:00|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|4
1624887850000|2021-06-28 13:44:10|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.6|2470.6|4
1624887860000|2021-06-28 13:44:20|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.1|2470.1|6
1624887870000|2021-06-28 13:44:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1624887880000|2021-06-28 13:44:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1624887890000|2021-06-28 13:44:50|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1624887910000|2021-06-28 13:45:10|2477.6|2471.6|2476.4|2470.4|2477.6|2471.6|2476.4|2470.4|4
1624887920000|2021-06-28 13:45:20|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|3
1624887930000|2021-06-28 13:45:30|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1624887960000|2021-06-28 13:46:00|2477.4|2471.4|2476.9|2470.9|2477.4|2471.4|2476.6|2470.6|4
1624887970000|2021-06-28 13:46:10|2476.6|2470.6|2477.4|2471.4|2477.4|2471.4|2476.6|2470.6|4
1624888000000|2021-06-28 13:46:40|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1624888020000|2021-06-28 13:47:00|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624888030000|2021-06-28 13:47:10|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1624888050000|2021-06-28 13:47:30|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1624888070000|2021-06-28 13:47:50|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1624888080000|2021-06-28 13:48:00|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624888090000|2021-06-28 13:48:10|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1624888100000|2021-06-28 13:48:20|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1624888110000|2021-06-28 13:48:30|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1624888130000|2021-06-28 13:48:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1624888140000|2021-06-28 13:49:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1624888150000|2021-06-28 13:49:10|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624888160000|2021-06-28 13:49:20|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1624888170000|2021-06-28 13:49:30|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|3
1624888190000|2021-06-28 13:49:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1624888200000|2021-06-28 13:50:00|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|3
1624888210000|2021-06-28 13:50:10|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1624888220000|2021-06-28 13:50:20|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|3
1624888240000|2021-06-28 13:50:40|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1624888260000|2021-06-28 13:51:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624888270000|2021-06-28 13:51:10|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|5
1624888280000|2021-06-28 13:51:20|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624888290000|2021-06-28 13:51:30|2477.4|2471.4|2477.9|2471.9|2477.9|2471.9|2477.4|2471.4|3
1624888300000|2021-06-28 13:51:40|2477.6|2471.6|2478.9|2472.9|2478.9|2472.9|2477.6|2471.6|5
1624888310000|2021-06-28 13:51:50|2479.1|2473.1|2478.9|2472.9|2479.9|2473.9|2478.9|2472.9|4
1624888320000|2021-06-28 13:52:00|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|3
1624888330000|2021-06-28 13:52:10|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|6
1624888340000|2021-06-28 13:52:20|2479.4|2473.4|2479.6|2473.6|2479.9|2473.9|2479.4|2473.4|6
1624888350000|2021-06-28 13:52:30|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2478.9|2472.9|4
1624888360000|2021-06-28 13:52:40|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1624888370000|2021-06-28 13:52:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624888390000|2021-06-28 13:53:10|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1624888400000|2021-06-28 13:53:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1624888430000|2021-06-28 13:53:50|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|3
1624888450000|2021-06-28 13:54:10|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1624888460000|2021-06-28 13:54:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624888470000|2021-06-28 13:54:30|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|3
1624888480000|2021-06-28 13:54:40|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624888500000|2021-06-28 13:55:00|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1624888510000|2021-06-28 13:55:10|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1624888520000|2021-06-28 13:55:20|2477.9|2471.9|2477.4|2471.4|2477.9|2471.9|2477.4|2471.4|2
1624888530000|2021-06-28 13:55:30|2477.6|2471.6|2477.9|2471.9|2478.1|2472.1|2477.4|2471.4|6
1624888540000|2021-06-28 13:55:40|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624888560000|2021-06-28 13:56:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1624888570000|2021-06-28 13:56:10|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|2
1624888580000|2021-06-28 13:56:20|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1624888590000|2021-06-28 13:56:30|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1624888610000|2021-06-28 13:56:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1624888650000|2021-06-28 13:57:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624888660000|2021-06-28 13:57:40|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.9|2471.9|2
1624888670000|2021-06-28 13:57:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1624888680000|2021-06-28 13:58:00|2479.4|2473.4|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|5
1624888690000|2021-06-28 13:58:10|2478.4|2472.4|2479.1|2473.1|2479.1|2473.1|2478.4|2472.4|3
1624888700000|2021-06-28 13:58:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624888710000|2021-06-28 13:58:30|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624888720000|2021-06-28 13:58:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624888730000|2021-06-28 13:58:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1624888740000|2021-06-28 13:59:00|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1624888810000|2021-06-28 14:00:10|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1624888830000|2021-06-28 14:00:30|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1624888850000|2021-06-28 14:00:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1624888860000|2021-06-28 14:01:00|2477.9|2471.9|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|3
1624888920000|2021-06-28 14:02:00|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1624888930000|2021-06-28 14:02:10|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1624888950000|2021-06-28 14:02:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1624888970000|2021-06-28 14:02:50|2478.6|2472.6|2480.1|2474.1|2480.1|2474.1|2478.6|2472.6|5
1624888980000|2021-06-28 14:03:00|2480.4|2474.4|2480.4|2474.4|2481.1|2475.1|2480.1|2474.1|6
1624889010000|2021-06-28 14:03:30|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1624889020000|2021-06-28 14:03:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624889100000|2021-06-28 14:05:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624889120000|2021-06-28 14:05:20|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624889140000|2021-06-28 14:05:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624889180000|2021-06-28 14:06:20|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624889190000|2021-06-28 14:06:30|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|2
1624889200000|2021-06-28 14:06:40|2482.4|2476.4|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|3
1624889220000|2021-06-28 14:07:00|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1624889230000|2021-06-28 14:07:10|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1624889250000|2021-06-28 14:07:30|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1624889260000|2021-06-28 14:07:40|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2481.9|2475.9|11
1624889270000|2021-06-28 14:07:50|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1624889330000|2021-06-28 14:08:50|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1624889340000|2021-06-28 14:09:00|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1624889350000|2021-06-28 14:09:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1624889360000|2021-06-28 14:09:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1624889370000|2021-06-28 14:09:30|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1624889380000|2021-06-28 14:09:40|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1624889400000|2021-06-28 14:10:00|2482.4|2476.4|2481.9|2475.9|2482.4|2476.4|2481.9|2475.9|3
1624889430000|2021-06-28 14:10:30|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.1|2475.1|7
1624889440000|2021-06-28 14:10:40|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1624889450000|2021-06-28 14:10:50|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1624889460000|2021-06-28 14:11:00|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1624889520000|2021-06-28 14:12:00|2481.4|2475.4|2480.1|2474.1|2481.4|2475.4|2480.1|2474.1|3
1624889530000|2021-06-28 14:12:10|2480.4|2474.4|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|5
1624889540000|2021-06-28 14:12:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624889580000|2021-06-28 14:13:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624889590000|2021-06-28 14:13:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624889600000|2021-06-28 14:13:20|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|2
1624889610000|2021-06-28 14:13:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624889640000|2021-06-28 14:14:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624889660000|2021-06-28 14:14:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624889670000|2021-06-28 14:14:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624889680000|2021-06-28 14:14:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624889690000|2021-06-28 14:14:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624889710000|2021-06-28 14:15:10|2480.6|2474.6|2479.9|2473.9|2480.6|2474.6|2479.9|2473.9|3
1624889720000|2021-06-28 14:15:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624889730000|2021-06-28 14:15:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|3
1624889740000|2021-06-28 14:15:40|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1624889770000|2021-06-28 14:16:10|2480.6|2474.6|2480.6|2474.6|2480.9|2474.9|2480.4|2474.4|5
1624889780000|2021-06-28 14:16:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624889800000|2021-06-28 14:16:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624889810000|2021-06-28 14:16:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624889820000|2021-06-28 14:17:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624889830000|2021-06-28 14:17:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624889860000|2021-06-28 14:17:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624889870000|2021-06-28 14:17:50|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|3
1624889880000|2021-06-28 14:18:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624889890000|2021-06-28 14:18:10|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624889910000|2021-06-28 14:18:30|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1624889920000|2021-06-28 14:18:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624889940000|2021-06-28 14:19:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624890010000|2021-06-28 14:20:10|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624890030000|2021-06-28 14:20:30|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1624890050000|2021-06-28 14:20:50|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.1|2474.1|3
1624890070000|2021-06-28 14:21:10|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2479.6|2473.6|2
1624890080000|2021-06-28 14:21:20|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1624890090000|2021-06-28 14:21:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|3
1624890100000|2021-06-28 14:21:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624890110000|2021-06-28 14:21:50|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1624890120000|2021-06-28 14:22:00|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|3
1624890130000|2021-06-28 14:22:10|2480.6|2474.6|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|3
1624890170000|2021-06-28 14:22:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624890180000|2021-06-28 14:23:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1624890190000|2021-06-28 14:23:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624890210000|2021-06-28 14:23:30|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1624890220000|2021-06-28 14:23:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624890250000|2021-06-28 14:24:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624890270000|2021-06-28 14:24:30|2480.4|2474.4|2480.6|2474.6|2480.9|2474.9|2480.4|2474.4|4
1624890280000|2021-06-28 14:24:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624890290000|2021-06-28 14:24:50|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1624890310000|2021-06-28 14:25:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624890360000|2021-06-28 14:26:00|2481.6|2475.6|2482.6|2476.6|2482.6|2476.6|2481.6|2475.6|4
1624890380000|2021-06-28 14:26:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1624890410000|2021-06-28 14:26:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1624890430000|2021-06-28 14:27:10|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1624890450000|2021-06-28 14:27:30|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1624890490000|2021-06-28 14:28:10|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1624890500000|2021-06-28 14:28:20|2481.4|2475.4|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|2
1624890510000|2021-06-28 14:28:30|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1624890530000|2021-06-28 14:28:50|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624890560000|2021-06-28 14:29:20|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1624890570000|2021-06-28 14:29:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624890590000|2021-06-28 14:29:50|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|2
1624890650000|2021-06-28 14:30:50|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1624890660000|2021-06-28 14:31:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1624890690000|2021-06-28 14:31:30|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1624890700000|2021-06-28 14:31:40|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624890710000|2021-06-28 14:31:50|2481.6|2475.6|2481.1|2475.1|2481.6|2475.6|2481.1|2475.1|2
1624890720000|2021-06-28 14:32:00|2481.4|2475.4|2481.1|2475.1|2481.6|2475.6|2481.1|2475.1|4
1624890840000|2021-06-28 14:34:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.4|2474.4|4
1624890860000|2021-06-28 14:34:20|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|3
1624890960000|2021-06-28 14:36:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624890980000|2021-06-28 14:36:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624891050000|2021-06-28 14:37:30|2479.4|2473.4|2478.6|2472.6|2479.4|2473.4|2477.9|2471.9|7
1624891060000|2021-06-28 14:37:40|2478.4|2472.4|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|6
1624891070000|2021-06-28 14:37:50|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1624891080000|2021-06-28 14:38:00|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.4|2471.4|4
1624891090000|2021-06-28 14:38:10|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624891100000|2021-06-28 14:38:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1624891110000|2021-06-28 14:38:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1624891120000|2021-06-28 14:38:40|2477.4|2471.4|2478.1|2472.1|2478.1|2472.1|2477.4|2471.4|4
1624891130000|2021-06-28 14:38:50|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1624891140000|2021-06-28 14:39:00|2478.4|2472.4|2477.9|2471.9|2478.4|2472.4|2477.6|2471.6|3
1624891150000|2021-06-28 14:39:10|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1624891180000|2021-06-28 14:39:40|2477.6|2471.6|2478.1|2472.1|2478.1|2472.1|2477.6|2471.6|3
1624891190000|2021-06-28 14:39:50|2478.6|2472.6|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|4
1624891200000|2021-06-28 14:40:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624891220000|2021-06-28 14:40:20|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1624891230000|2021-06-28 14:40:30|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1624891270000|2021-06-28 14:41:10|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1624891290000|2021-06-28 14:41:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|3
1624891310000|2021-06-28 14:41:50|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1624891320000|2021-06-28 14:42:00|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|2
1624891330000|2021-06-28 14:42:10|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1624891340000|2021-06-28 14:42:20|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1624891360000|2021-06-28 14:42:40|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624891380000|2021-06-28 14:43:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1624891400000|2021-06-28 14:43:20|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1624891410000|2021-06-28 14:43:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1624891450000|2021-06-28 14:44:10|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1624891460000|2021-06-28 14:44:20|2479.4|2473.4|2480.4|2474.4|2480.4|2474.4|2479.4|2473.4|4
1624891470000|2021-06-28 14:44:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624891480000|2021-06-28 14:44:40|2480.1|2474.1|2479.4|2473.4|2480.1|2474.1|2479.4|2473.4|2
1624891530000|2021-06-28 14:45:30|2479.1|2473.1|2478.4|2472.4|2479.1|2473.1|2478.4|2472.4|3
1624891550000|2021-06-28 14:45:50|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1624891570000|2021-06-28 14:46:10|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1624891590000|2021-06-28 14:46:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1624891600000|2021-06-28 14:46:40|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1624891610000|2021-06-28 14:46:50|2478.4|2472.4|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|5
1624891620000|2021-06-28 14:47:00|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|2
1624891630000|2021-06-28 14:47:10|2479.4|2473.4|2479.6|2473.6|2479.9|2473.9|2479.4|2473.4|3
1624891650000|2021-06-28 14:47:30|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1624891680000|2021-06-28 14:48:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624891690000|2021-06-28 14:48:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624891700000|2021-06-28 14:48:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624891720000|2021-06-28 14:48:40|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1624891740000|2021-06-28 14:49:00|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.6|2474.6|4
1624891760000|2021-06-28 14:49:20|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1624891800000|2021-06-28 14:50:00|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|2
1624891810000|2021-06-28 14:50:10|2480.4|2474.4|2481.1|2475.1|2481.1|2475.1|2480.4|2474.4|2
1624891820000|2021-06-28 14:50:20|2481.4|2475.4|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|4
1624891830000|2021-06-28 14:50:30|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1624891840000|2021-06-28 14:50:40|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1624891870000|2021-06-28 14:51:10|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|3
1624891880000|2021-06-28 14:51:20|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1624891910000|2021-06-28 14:51:50|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1624891920000|2021-06-28 14:52:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624891940000|2021-06-28 14:52:20|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1624891960000|2021-06-28 14:52:40|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1624891970000|2021-06-28 14:52:50|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1624891980000|2021-06-28 14:53:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624892000000|2021-06-28 14:53:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624892020000|2021-06-28 14:53:40|2481.9|2475.9|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|3
1624892040000|2021-06-28 14:54:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624892050000|2021-06-28 14:54:10|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1624892080000|2021-06-28 14:54:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624892110000|2021-06-28 14:55:10|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1624892120000|2021-06-28 14:55:20|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1624892130000|2021-06-28 14:55:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624892150000|2021-06-28 14:55:50|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624892180000|2021-06-28 14:56:20|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1624892190000|2021-06-28 14:56:30|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|3
1624892200000|2021-06-28 14:56:40|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1624892210000|2021-06-28 14:56:50|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1624892230000|2021-06-28 14:57:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624892260000|2021-06-28 14:57:40|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624892280000|2021-06-28 14:58:00|2479.9|2473.9|2480.6|2474.6|2480.6|2474.6|2479.9|2473.9|4
1624892290000|2021-06-28 14:58:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624892300000|2021-06-28 14:58:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624892330000|2021-06-28 14:58:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624892370000|2021-06-28 14:59:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1624892380000|2021-06-28 14:59:40|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.4|2473.4|5
1624892390000|2021-06-28 14:59:50|2479.4|2473.4|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|7
1624892400000|2021-06-28 15:00:00|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1624892410000|2021-06-28 15:00:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624892420000|2021-06-28 15:00:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1624892440000|2021-06-28 15:00:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624892470000|2021-06-28 15:01:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624892550000|2021-06-28 15:02:30|2480.9|2474.9|2481.9|2475.9|2481.9|2475.9|2480.9|2474.9|2
1624892560000|2021-06-28 15:02:40|2482.1|2476.1|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|3
1624892580000|2021-06-28 15:03:00|2482.4|2476.4|2484.4|2478.4|2484.6|2478.6|2482.4|2476.4|8
1624892590000|2021-06-28 15:03:10|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|3
1624892600000|2021-06-28 15:03:20|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|3
1624892610000|2021-06-28 15:03:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1624892620000|2021-06-28 15:03:40|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.4|2477.4|3
1624892640000|2021-06-28 15:04:00|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1624892690000|2021-06-28 15:04:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1624892700000|2021-06-28 15:05:00|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1624892710000|2021-06-28 15:05:10|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1624892720000|2021-06-28 15:05:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1624892740000|2021-06-28 15:05:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2482.4|2476.4|5
1624892750000|2021-06-28 15:05:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1624892770000|2021-06-28 15:06:10|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2481.6|2475.6|4
1624892780000|2021-06-28 15:06:20|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|6
1624892790000|2021-06-28 15:06:30|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.1|2475.1|4
1624892800000|2021-06-28 15:06:40|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1624892810000|2021-06-28 15:06:50|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|4
1624892820000|2021-06-28 15:07:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624892840000|2021-06-28 15:07:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624892870000|2021-06-28 15:07:50|2480.1|2474.1|2479.4|2473.4|2480.1|2474.1|2479.4|2473.4|3
1624892880000|2021-06-28 15:08:00|2479.6|2473.6|2480.4|2474.4|2480.4|2474.4|2479.6|2473.6|3
1624892890000|2021-06-28 15:08:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624892910000|2021-06-28 15:08:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624892920000|2021-06-28 15:08:40|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1624892930000|2021-06-28 15:08:50|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1624892940000|2021-06-28 15:09:00|2480.1|2474.1|2480.4|2474.4|2480.6|2474.6|2480.1|2474.1|4
1624892960000|2021-06-28 15:09:20|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2479.6|2473.6|3
1624892970000|2021-06-28 15:09:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1624893000000|2021-06-28 15:10:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624893010000|2021-06-28 15:10:10|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.4|2473.4|6
1624893020000|2021-06-28 15:10:20|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|5
1624893030000|2021-06-28 15:10:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1624893040000|2021-06-28 15:10:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624893050000|2021-06-28 15:10:50|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1624893060000|2021-06-28 15:11:00|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|3
1624893070000|2021-06-28 15:11:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624893080000|2021-06-28 15:11:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624893090000|2021-06-28 15:11:30|2480.6|2474.6|2480.9|2474.9|2481.4|2475.4|2480.6|2474.6|5
1624893100000|2021-06-28 15:11:40|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1624893110000|2021-06-28 15:11:50|2480.4|2474.4|2480.6|2474.6|2480.9|2474.9|2480.4|2474.4|4
1624893120000|2021-06-28 15:12:00|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|3
1624893140000|2021-06-28 15:12:20|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624893150000|2021-06-28 15:12:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624893160000|2021-06-28 15:12:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624893180000|2021-06-28 15:13:00|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.6|2474.6|4
1624893200000|2021-06-28 15:13:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624893210000|2021-06-28 15:13:30|2481.4|2475.4|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|3
1624893230000|2021-06-28 15:13:50|2481.4|2475.4|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|2
1624893240000|2021-06-28 15:14:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624893260000|2021-06-28 15:14:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1624893280000|2021-06-28 15:14:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624893300000|2021-06-28 15:15:00|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|2
1624893310000|2021-06-28 15:15:10|2480.6|2474.6|2481.4|2475.4|2481.4|2475.4|2480.6|2474.6|2
1624893320000|2021-06-28 15:15:20|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624893330000|2021-06-28 15:15:30|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1624893340000|2021-06-28 15:15:40|2482.6|2476.6|2481.9|2475.9|2482.6|2476.6|2481.9|2475.9|3
1624893360000|2021-06-28 15:16:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624893370000|2021-06-28 15:16:10|2481.9|2475.9|2482.1|2476.1|2482.4|2476.4|2481.9|2475.9|4
1624893410000|2021-06-28 15:16:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624893420000|2021-06-28 15:17:00|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1624893430000|2021-06-28 15:17:10|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.4|2476.4|4
1624893450000|2021-06-28 15:17:30|2483.4|2477.4|2482.1|2476.1|2483.4|2477.4|2482.1|2476.1|4
1624893460000|2021-06-28 15:17:40|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|4
1624893470000|2021-06-28 15:17:50|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1624893480000|2021-06-28 15:18:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624893490000|2021-06-28 15:18:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624893500000|2021-06-28 15:18:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624893550000|2021-06-28 15:19:10|2480.1|2474.1|2481.1|2475.1|2481.1|2475.1|2480.1|2474.1|3
1624893560000|2021-06-28 15:19:20|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624893570000|2021-06-28 15:19:30|2481.1|2475.1|2480.4|2474.4|2481.4|2475.4|2480.4|2474.4|6
1624893580000|2021-06-28 15:19:40|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1624893590000|2021-06-28 15:19:50|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1624893610000|2021-06-28 15:20:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1624893650000|2021-06-28 15:20:50|2480.4|2474.4|2479.1|2473.1|2480.4|2474.4|2479.1|2473.1|5
1624893660000|2021-06-28 15:21:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1624893670000|2021-06-28 15:21:10|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|3
1624893680000|2021-06-28 15:21:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1624893710000|2021-06-28 15:21:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|3
1624893730000|2021-06-28 15:22:10|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|3
1624893750000|2021-06-28 15:22:30|2480.1|2474.1|2480.9|2474.9|2480.9|2474.9|2480.1|2474.1|4
1624893780000|2021-06-28 15:23:00|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1624893790000|2021-06-28 15:23:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1624893800000|2021-06-28 15:23:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1624893820000|2021-06-28 15:23:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1624893840000|2021-06-28 15:24:00|2480.4|2474.4|2481.1|2475.1|2481.1|2475.1|2480.4|2474.4|3
1624893850000|2021-06-28 15:24:10|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.1|2475.1|5
1624893860000|2021-06-28 15:24:20|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1624893870000|2021-06-28 15:24:30|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1624893880000|2021-06-28 15:24:40|2482.1|2476.1|2481.4|2475.4|2482.4|2476.4|2481.4|2475.4|9
1624893950000|2021-06-28 15:25:50|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|3
1624893960000|2021-06-28 15:26:00|2480.6|2474.6|2481.4|2475.4|2481.4|2475.4|2480.6|2474.6|2
1624893970000|2021-06-28 15:26:10|2481.9|2475.9|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|3
1624893990000|2021-06-28 15:26:30|2481.6|2475.6|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|3
1624894000000|2021-06-28 15:26:40|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1624894010000|2021-06-28 15:26:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1624894020000|2021-06-28 15:27:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1624894080000|2021-06-28 15:28:00|2482.1|2476.1|2483.1|2477.1|2483.1|2477.1|2482.1|2476.1|3
1624894100000|2021-06-28 15:28:20|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|3
1624894110000|2021-06-28 15:28:30|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|3
1624894130000|2021-06-28 15:28:50|2484.1|2478.1|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|5
1624894140000|2021-06-28 15:29:00|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1624894150000|2021-06-28 15:29:10|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1624894160000|2021-06-28 15:29:20|2485.1|2479.1|2484.6|2478.6|2485.4|2479.4|2484.6|2478.6|3
1624894170000|2021-06-28 15:29:30|2484.9|2478.9|2486.1|2480.1|2486.1|2480.1|2484.9|2478.9|3
1624894180000|2021-06-28 15:29:40|2486.4|2480.4|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|5
1624894190000|2021-06-28 15:29:50|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1624894200000|2021-06-28 15:30:00|2486.9|2480.9|2487.1|2481.1|2487.6|2481.6|2486.9|2480.9|3
1624894210000|2021-06-28 15:30:10|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|4
1624894220000|2021-06-28 15:30:20|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|3
1624894240000|2021-06-28 15:30:40|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1624894250000|2021-06-28 15:30:50|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1624894260000|2021-06-28 15:31:00|2488.1|2482.1|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|4
1624894270000|2021-06-28 15:31:10|2488.4|2482.4|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|3
1624894280000|2021-06-28 15:31:20|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1624894300000|2021-06-28 15:31:40|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1624894310000|2021-06-28 15:31:50|2488.1|2482.1|2487.9|2481.9|2488.4|2482.4|2487.6|2481.6|4
1624894320000|2021-06-28 15:32:00|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1624894330000|2021-06-28 15:32:10|2487.9|2481.9|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|3
1624894340000|2021-06-28 15:32:20|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1624894350000|2021-06-28 15:32:30|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1624894360000|2021-06-28 15:32:40|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1624894370000|2021-06-28 15:32:50|2490.1|2484.1|2490.4|2484.4|2490.6|2484.6|2490.1|2484.1|4
1624894380000|2021-06-28 15:33:00|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|6
1624894390000|2021-06-28 15:33:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1624894400000|2021-06-28 15:33:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1624894410000|2021-06-28 15:33:30|2491.4|2485.4|2493.1|2487.1|2493.1|2487.1|2491.4|2485.4|4
1624894420000|2021-06-28 15:33:40|2493.6|2487.6|2494.1|2488.1|2494.4|2488.4|2493.6|2487.6|3
1624894430000|2021-06-28 15:33:50|2494.4|2488.4|2493.4|2487.4|2494.4|2488.4|2493.4|2487.4|3
1624894440000|2021-06-28 15:34:00|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1624894450000|2021-06-28 15:34:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1624894460000|2021-06-28 15:34:20|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2493.9|2487.9|5
1624894470000|2021-06-28 15:34:30|2494.4|2488.4|2497.1|2491.1|2497.1|2491.1|2494.4|2488.4|8
1624894480000|2021-06-28 15:34:40|2497.4|2491.4|2499.8|2493.8|2500.3|2494.3|2497.4|2491.4|10
1624894490000|2021-06-28 15:34:50|2499.3|2493.3|2500.8|2494.8|2501|2495|2499.3|2493.3|4
1624894500000|2021-06-28 15:35:00|2501|2495|2499.8|2493.8|2501.8|2495.8|2499.8|2493.8|7
1624894520000|2021-06-28 15:35:20|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498|2492|7
1624894530000|2021-06-28 15:35:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1624894540000|2021-06-28 15:35:40|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|2
1624894550000|2021-06-28 15:35:50|2498.6|2492.6|2499.6|2493.6|2499.6|2493.6|2498.6|2492.6|3
1624894560000|2021-06-28 15:36:00|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1624894570000|2021-06-28 15:36:10|2501.1|2495.1|2500.4|2494.4|2501.1|2495.1|2500.4|2494.4|3
1624894590000|2021-06-28 15:36:30|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1624894600000|2021-06-28 15:36:40|2499.9|2493.9|2498.9|2492.9|2499.9|2493.9|2498.9|2492.9|3
1624894610000|2021-06-28 15:36:50|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1624894620000|2021-06-28 15:37:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1624894630000|2021-06-28 15:37:10|2497.9|2491.9|2498.1|2492.1|2498.1|2492.1|2497.6|2491.6|3
1624894640000|2021-06-28 15:37:20|2497.9|2491.9|2496.9|2490.9|2497.9|2491.9|2496.9|2490.9|3
1624894660000|2021-06-28 15:37:40|2496.6|2490.6|2497.6|2491.6|2497.6|2491.6|2496.6|2490.6|4
1624894670000|2021-06-28 15:37:50|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1624894680000|2021-06-28 15:38:00|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|4
1624894690000|2021-06-28 15:38:10|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1624894730000|2021-06-28 15:38:50|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1624894740000|2021-06-28 15:39:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1624894750000|2021-06-28 15:39:10|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|3
1624894760000|2021-06-28 15:39:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1624894770000|2021-06-28 15:39:30|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1624894790000|2021-06-28 15:39:50|2498.6|2492.6|2499.9|2493.9|2499.9|2493.9|2498.6|2492.6|3
1624894800000|2021-06-28 15:40:00|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1624894810000|2021-06-28 15:40:10|2500.6|2494.6|2499.6|2493.6|2500.6|2494.6|2499.6|2493.6|5
1624894820000|2021-06-28 15:40:20|2499.9|2493.9|2499.4|2493.4|2500.1|2494.1|2499.4|2493.4|7
1624894830000|2021-06-28 15:40:30|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|3
1624894840000|2021-06-28 15:40:40|2499.9|2493.9|2500.4|2494.4|2500.9|2494.9|2499.9|2493.9|7
1624894860000|2021-06-28 15:41:00|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|3
1624894870000|2021-06-28 15:41:10|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1624894880000|2021-06-28 15:41:20|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1624894890000|2021-06-28 15:41:30|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1624894900000|2021-06-28 15:41:40|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1624894950000|2021-06-28 15:42:30|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1624895010000|2021-06-28 15:43:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1624895050000|2021-06-28 15:44:10|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1624895080000|2021-06-28 15:44:40|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|2
1624895100000|2021-06-28 15:45:00|2501.1|2495.1|2501.6|2495.6|2501.6|2495.6|2501.1|2495.1|4
1624895110000|2021-06-28 15:45:10|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1624895120000|2021-06-28 15:45:20|2502.4|2496.4|2501.6|2495.6|2502.4|2496.4|2501.4|2495.4|6
1624895130000|2021-06-28 15:45:30|2501.4|2495.4|2500.9|2494.9|2501.4|2495.4|2500.9|2494.9|2
1624895180000|2021-06-28 15:46:20|2501.1|2495.1|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|3
1624895190000|2021-06-28 15:46:30|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.1|2495.1|3
1624895210000|2021-06-28 15:46:50|2502.6|2496.6|2505.4|2499.4|2505.9|2499.9|2502.6|2496.6|5
1624895230000|2021-06-28 15:47:10|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1624895250000|2021-06-28 15:47:30|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|3
1624895270000|2021-06-28 15:47:50|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1624895280000|2021-06-28 15:48:00|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1624895290000|2021-06-28 15:48:10|2506.9|2500.9|2509.4|2503.4|2509.4|2503.4|2506.9|2500.9|3
1624895300000|2021-06-28 15:48:20|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509.1|2503.1|3
1624895310000|2021-06-28 15:48:30|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1624895320000|2021-06-28 15:48:40|2508.4|2502.4|2507|2501|2508.4|2502.4|2507|2501|7
1624895330000|2021-06-28 15:48:50|2507.3|2501.3|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|3
1624895340000|2021-06-28 15:49:00|2507.8|2501.8|2506.5|2500.5|2507.8|2501.8|2506.5|2500.5|5
1624895350000|2021-06-28 15:49:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|3
1624895360000|2021-06-28 15:49:20|2505.5|2499.5|2506.3|2500.3|2506.3|2500.3|2505.5|2499.5|2
1624895380000|2021-06-28 15:49:40|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.8|2499.8|2
1624895410000|2021-06-28 15:50:10|2506|2500|2505|2499|2506|2500|2505|2499|2
1624895420000|2021-06-28 15:50:20|2505.3|2499.3|2504.8|2498.8|2505.5|2499.5|2504.8|2498.8|3
1624895430000|2021-06-28 15:50:30|2505|2499|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|4
1624895450000|2021-06-28 15:50:50|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1624895460000|2021-06-28 15:51:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1624895470000|2021-06-28 15:51:10|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1624895480000|2021-06-28 15:51:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1624895490000|2021-06-28 15:51:30|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|2
1624895500000|2021-06-28 15:51:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1624895520000|2021-06-28 15:52:00|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1624895530000|2021-06-28 15:52:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1624895540000|2021-06-28 15:52:20|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|2
1624895590000|2021-06-28 15:53:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1624895600000|2021-06-28 15:53:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1624895610000|2021-06-28 15:53:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1624895640000|2021-06-28 15:54:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1624895660000|2021-06-28 15:54:20|2506.5|2500.5|2508|2502|2508.3|2502.3|2506.5|2500.5|3
1624895680000|2021-06-28 15:54:40|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1624895690000|2021-06-28 15:54:50|2508|2502|2508|2502|2508|2502|2507.8|2501.8|3
1624895700000|2021-06-28 15:55:00|2508.5|2502.5|2508.8|2502.8|2509|2503|2508.5|2502.5|4
1624895720000|2021-06-28 15:55:20|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1624895770000|2021-06-28 15:56:10|2509|2503|2509|2503|2509|2503|2509|2503|1
1624895780000|2021-06-28 15:56:20|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1624895790000|2021-06-28 15:56:30|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1624895810000|2021-06-28 15:56:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1624895840000|2021-06-28 15:57:20|2509|2503|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|6
1624895850000|2021-06-28 15:57:30|2509|2503|2509|2503|2509|2503|2508.8|2502.8|3
1624895860000|2021-06-28 15:57:40|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1624895870000|2021-06-28 15:57:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1624895880000|2021-06-28 15:58:00|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509|2503|7
1624895890000|2021-06-28 15:58:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1624895920000|2021-06-28 15:58:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1624895960000|2021-06-28 15:59:20|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1624895970000|2021-06-28 15:59:30|2510.8|2504.8|2511.8|2505.8|2512.5|2506.5|2510.8|2504.8|5
1624895980000|2021-06-28 15:59:40|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|4
1624895990000|2021-06-28 15:59:50|2511.8|2505.8|2511.8|2505.8|2512|2506|2511.5|2505.5|5
1624896030000|2021-06-28 16:00:30|2512|2506|2512.5|2506.5|2512.5|2506.5|2512|2506|2
1624896040000|2021-06-28 16:00:40|2514.8|2508.8|2515|2509|2515.3|2509.3|2514.8|2508.8|4
1624896060000|2021-06-28 16:01:00|2514.8|2508.8|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|5
1624896070000|2021-06-28 16:01:10|2515.8|2509.8|2517.5|2511.5|2517.5|2511.5|2515.8|2509.8|10
1624896080000|2021-06-28 16:01:20|2517.3|2511.3|2519.8|2513.8|2519.8|2513.8|2517|2511|5
1624896090000|2021-06-28 16:01:30|2520|2514|2520|2514|2520|2514|2519.8|2513.8|3
1624896100000|2021-06-28 16:01:40|2520.8|2514.8|2520|2514|2520.8|2514.8|2518.5|2512.5|6
1624896110000|2021-06-28 16:01:50|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1624896120000|2021-06-28 16:02:00|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1624896140000|2021-06-28 16:02:20|2521|2515|2519.8|2513.8|2521.3|2515.3|2519.8|2513.8|4
1624896150000|2021-06-28 16:02:30|2519.5|2513.5|2519|2513|2519.5|2513.5|2519|2513|2
1624896160000|2021-06-28 16:02:40|2518.8|2512.8|2518|2512|2518.8|2512.8|2517.8|2511.8|5
1624896170000|2021-06-28 16:02:50|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|3
1624896200000|2021-06-28 16:03:20|2517|2511|2515.5|2509.5|2517|2511|2515.5|2509.5|3
1624896210000|2021-06-28 16:03:30|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1624896220000|2021-06-28 16:03:40|2515|2509|2514.8|2508.8|2515|2509|2514.5|2508.5|3
1624896240000|2021-06-28 16:04:00|2513.5|2507.5|2514.3|2508.3|2514.3|2508.3|2513|2507|3
1624896250000|2021-06-28 16:04:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1624896280000|2021-06-28 16:04:40|2512.8|2506.8|2513.5|2507.5|2513.5|2507.5|2512.8|2506.8|2
1624896300000|2021-06-28 16:05:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1624896330000|2021-06-28 16:05:30|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2511.8|2505.8|4
1624896350000|2021-06-28 16:05:50|2513|2507|2513|2507|2513|2507|2513|2507|1
1624896380000|2021-06-28 16:06:20|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1624896390000|2021-06-28 16:06:30|2514|2508|2514|2508|2514|2508|2514|2508|1
1624896400000|2021-06-28 16:06:40|2514.5|2508.5|2515.3|2509.3|2515.3|2509.3|2514.5|2508.5|6
1624896410000|2021-06-28 16:06:50|2515|2509|2515|2509|2515|2509|2515|2509|1
1624896420000|2021-06-28 16:07:00|2514.3|2508.3|2515.3|2509.3|2515.3|2509.3|2514.3|2508.3|4
1624896430000|2021-06-28 16:07:10|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1624896440000|2021-06-28 16:07:20|2515|2509|2515|2509|2515|2509|2514.5|2508.5|3
1624896450000|2021-06-28 16:07:30|2514.3|2508.3|2515|2509|2515|2509|2514.3|2508.3|2
1624896510000|2021-06-28 16:08:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1624896540000|2021-06-28 16:09:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1624896550000|2021-06-28 16:09:10|2516.3|2510.3|2516|2510|2516.3|2510.3|2515.5|2509.5|3
1624896560000|2021-06-28 16:09:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1624896600000|2021-06-28 16:10:00|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1624896610000|2021-06-28 16:10:10|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|2
1624896620000|2021-06-28 16:10:20|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1624896640000|2021-06-28 16:10:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1624896650000|2021-06-28 16:10:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624896660000|2021-06-28 16:11:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1624896680000|2021-06-28 16:11:20|2516.3|2510.3|2516|2510|2516.3|2510.3|2515.8|2509.8|3
1624896690000|2021-06-28 16:11:30|2515.5|2509.5|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|2
1624896710000|2021-06-28 16:11:50|2515.3|2509.3|2515.8|2509.8|2516|2510|2515.3|2509.3|4
1624896730000|2021-06-28 16:12:10|2516|2510|2516|2510|2516|2510|2516|2510|1
1624896740000|2021-06-28 16:12:20|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1624896750000|2021-06-28 16:12:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624896760000|2021-06-28 16:12:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1624896780000|2021-06-28 16:13:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1624896810000|2021-06-28 16:13:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1624896860000|2021-06-28 16:14:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1624896980000|2021-06-28 16:16:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1624897000000|2021-06-28 16:16:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1624897030000|2021-06-28 16:17:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1624897040000|2021-06-28 16:17:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1624897050000|2021-06-28 16:17:30|2515|2509|2514.3|2508.3|2515|2509|2514.3|2508.3|4
1624897080000|2021-06-28 16:18:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1624897150000|2021-06-28 16:19:10|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1624897160000|2021-06-28 16:19:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1624897220000|2021-06-28 16:20:20|2515|2509|2514.3|2508.3|2515|2509|2514.3|2508.3|2
1624897250000|2021-06-28 16:20:50|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|3
1624897270000|2021-06-28 16:21:10|2514.3|2508.3|2513.5|2507.5|2514.3|2508.3|2513.5|2507.5|2
1624897290000|2021-06-28 16:21:30|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1624897300000|2021-06-28 16:21:40|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1624897310000|2021-06-28 16:21:50|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1624897320000|2021-06-28 16:22:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1624897330000|2021-06-28 16:22:10|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|2
1624897350000|2021-06-28 16:22:30|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1624897370000|2021-06-28 16:22:50|2512|2506|2512|2506|2512|2506|2512|2506|1
1624897400000|2021-06-28 16:23:20|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1624897410000|2021-06-28 16:23:30|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1624897430000|2021-06-28 16:23:50|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1624897440000|2021-06-28 16:24:00|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1624897450000|2021-06-28 16:24:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1624897460000|2021-06-28 16:24:20|2510.5|2504.5|2509.5|2503.5|2510.5|2504.5|2509.5|2503.5|2
1624897490000|2021-06-28 16:24:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1624897510000|2021-06-28 16:25:10|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|2
1624897530000|2021-06-28 16:25:30|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1624897560000|2021-06-28 16:26:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1624897580000|2021-06-28 16:26:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1624897600000|2021-06-28 16:26:40|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|2
1624897610000|2021-06-28 16:26:50|2506.5|2500.5|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|2
1624897640000|2021-06-28 16:27:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1624897660000|2021-06-28 16:27:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1624897690000|2021-06-28 16:28:10|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.3|2501.3|3
1624897700000|2021-06-28 16:28:20|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1624897840000|2021-06-28 16:30:40|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1624897850000|2021-06-28 16:30:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1624898120000|2021-06-28 16:35:20|2507.3|2501.3|2508|2502|2508|2502|2507.3|2501.3|2
1624898140000|2021-06-28 16:35:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1624898210000|2021-06-28 16:36:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1624898320000|2021-06-28 16:38:40|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1624898350000|2021-06-28 16:39:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1624898490000|2021-06-28 16:41:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1624898500000|2021-06-28 16:41:40|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1624898530000|2021-06-28 16:42:10|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|2
1624898560000|2021-06-28 16:42:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1624898570000|2021-06-28 16:42:50|2510.5|2504.5|2510|2504|2510.5|2504.5|2510|2504|3
1624898610000|2021-06-28 16:43:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1624898630000|2021-06-28 16:43:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1624898640000|2021-06-28 16:44:00|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1624898660000|2021-06-28 16:44:20|2509|2503|2509|2503|2509|2503|2509|2503|1
1624898690000|2021-06-28 16:44:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1624898770000|2021-06-28 16:46:10|2509|2503|2509|2503|2509|2503|2509|2503|1
1624898850000|2021-06-28 16:47:30|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1624898870000|2021-06-28 16:47:50|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|2
1624898880000|2021-06-28 16:48:00|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1624898900000|2021-06-28 16:48:20|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1624898910000|2021-06-28 16:48:30|2510.5|2504.5|2509|2503|2510.5|2504.5|2509|2503|3
1624898920000|2021-06-28 16:48:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1624898930000|2021-06-28 16:48:50|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|2
1624898940000|2021-06-28 16:49:00|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|3
1624898950000|2021-06-28 16:49:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1624898960000|2021-06-28 16:49:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1624898980000|2021-06-28 16:49:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1624898990000|2021-06-28 16:49:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1624899000000|2021-06-28 16:50:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1624899040000|2021-06-28 16:50:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1624899090000|2021-06-28 16:51:30|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1624899100000|2021-06-28 16:51:40|2509|2503|2510|2504|2510|2504|2509|2503|2
1624899110000|2021-06-28 16:51:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1624899140000|2021-06-28 16:52:20|2510.5|2504.5|2510.5|2504.5|2511|2505|2510.5|2504.5|3
1624899150000|2021-06-28 16:52:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1624899160000|2021-06-28 16:52:40|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1624899240000|2021-06-28 16:54:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1624899260000|2021-06-28 16:54:20|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1624899290000|2021-06-28 16:54:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1624899310000|2021-06-28 16:55:10|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1624899330000|2021-06-28 16:55:30|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1624899340000|2021-06-28 16:55:40|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|2
1624899360000|2021-06-28 16:56:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1624899370000|2021-06-28 16:56:10|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1624899390000|2021-06-28 16:56:30|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1624899440000|2021-06-28 16:57:20|2508.6|2502.6|2509.1|2503.1|2509.1|2503.1|2508.6|2502.6|2
1624899480000|2021-06-28 16:58:00|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1624899520000|2021-06-28 16:58:40|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1624899560000|2021-06-28 16:59:20|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1624924920000|2021-06-29 00:02:00|2530.3|2524.3|2529.1|2523.1|2530.3|2524.3|2529.1|2523.1|3
1624924930000|2021-06-29 00:02:10|2529.4|2523.4|2529.5|2523.5|2530|2524|2529.4|2523.4|5
1624924940000|2021-06-29 00:02:20|2530|2524|2530|2524|2530|2524|2530|2524|1
1624924950000|2021-06-29 00:02:30|2529.8|2523.8|2528.1|2522.1|2529.8|2523.8|2528.1|2522.1|2
1624924970000|2021-06-29 00:02:50|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1624925020000|2021-06-29 00:03:40|2528.8|2522.8|2528.6|2522.6|2528.8|2522.8|2528.4|2522.4|3
1624925050000|2021-06-29 00:04:10|2529.1|2523.1|2529.3|2523.3|2529.3|2523.3|2529.1|2523.1|2
1624925080000|2021-06-29 00:04:40|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1624925120000|2021-06-29 00:05:20|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1624925170000|2021-06-29 00:06:10|2529.5|2523.5|2529.1|2523.1|2529.5|2523.5|2529.1|2523.1|2
1624925230000|2021-06-29 00:07:10|2528.9|2522.9|2529|2523|2529|2523|2528.9|2522.9|2
1624925340000|2021-06-29 00:09:00|2528.9|2522.9|2529|2523|2529|2523|2528.9|2522.9|2
1624925510000|2021-06-29 00:11:50|2529.1|2523.1|2529|2523|2529.1|2523.1|2529|2523|2
1624925530000|2021-06-29 00:12:10|2528.8|2522.8|2527.5|2521.5|2528.8|2522.8|2527.5|2521.5|2
1624925540000|2021-06-29 00:12:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1624925800000|2021-06-29 00:16:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624925830000|2021-06-29 00:17:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624925870000|2021-06-29 00:17:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527|2521|3
1624925880000|2021-06-29 00:18:00|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1624925890000|2021-06-29 00:18:10|2526.8|2520.8|2526.4|2520.4|2526.8|2520.8|2526.4|2520.4|2
1624925920000|2021-06-29 00:18:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624925940000|2021-06-29 00:19:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1624925950000|2021-06-29 00:19:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624925960000|2021-06-29 00:19:20|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1624925980000|2021-06-29 00:19:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624926000000|2021-06-29 00:20:00|2526|2520|2526|2520|2526|2520|2525.9|2519.9|3
1624926010000|2021-06-29 00:20:10|2525.9|2519.9|2526|2520|2526|2520|2525.9|2519.9|2
1624926040000|2021-06-29 00:20:40|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1624926050000|2021-06-29 00:20:50|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1624926070000|2021-06-29 00:21:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1624926120000|2021-06-29 00:22:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1624926140000|2021-06-29 00:22:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1624926170000|2021-06-29 00:22:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1624926210000|2021-06-29 00:23:30|2525.5|2519.5|2525.1|2519.1|2525.5|2519.5|2525.1|2519.1|2
1624926220000|2021-06-29 00:23:40|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1624926230000|2021-06-29 00:23:50|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1624926250000|2021-06-29 00:24:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1624926260000|2021-06-29 00:24:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624926330000|2021-06-29 00:25:30|2525.8|2519.8|2525.9|2519.9|2525.9|2519.9|2525.8|2519.8|2
1624926340000|2021-06-29 00:25:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624926350000|2021-06-29 00:25:50|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1624926380000|2021-06-29 00:26:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624926880000|2021-06-29 00:34:40|2525.9|2519.9|2525.5|2519.5|2525.9|2519.9|2525.5|2519.5|2
1624926910000|2021-06-29 00:35:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1624926930000|2021-06-29 00:35:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1624926960000|2021-06-29 00:36:00|2525.4|2519.4|2525.3|2519.3|2525.4|2519.4|2525.3|2519.3|2
1624927070000|2021-06-29 00:37:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624927410000|2021-06-29 00:43:30|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1624927470000|2021-06-29 00:44:30|2525|2519|2525|2519|2525|2519|2525|2519|1
1624927640000|2021-06-29 00:47:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624928190000|2021-06-29 00:56:30|2524.9|2518.9|2525|2519|2525|2519|2524.9|2518.9|2
1624928240000|2021-06-29 00:57:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624928250000|2021-06-29 00:57:30|2525|2519|2525|2519|2525.1|2519.1|2525|2519|3
1624928260000|2021-06-29 00:57:40|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1624928270000|2021-06-29 00:57:50|2525.1|2519.1|2525|2519|2525.1|2519.1|2525|2519|2
1624928380000|2021-06-29 00:59:40|2525.1|2519.1|2525.3|2519.3|2525.3|2519.3|2525.1|2519.1|2
1624928400000|2021-06-29 01:00:00|2525.5|2519.5|2525.6|2519.6|2526|2520|2525.1|2519.1|14
1624928410000|2021-06-29 01:00:10|2525.1|2519.1|2525.3|2519.3|2525.3|2519.3|2525.1|2519.1|2
1624928420000|2021-06-29 01:00:20|2525|2519|2525.5|2519.5|2525.5|2519.5|2525|2519|5
1624928430000|2021-06-29 01:00:30|2525.9|2519.9|2527|2521|2527|2521|2525.9|2519.9|5
1624928440000|2021-06-29 01:00:40|2527.1|2521.1|2525.6|2519.6|2527.1|2521.1|2525.6|2519.6|5
1624928450000|2021-06-29 01:00:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1624928460000|2021-06-29 01:01:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|10
1624928470000|2021-06-29 01:01:10|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|5
1624928480000|2021-06-29 01:01:20|2526.4|2520.4|2526.5|2520.5|2526.5|2520.5|2526.4|2520.4|2
1624928490000|2021-06-29 01:01:30|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1624928500000|2021-06-29 01:01:40|2527.3|2521.3|2527.3|2521.3|2527.6|2521.6|2527.3|2521.3|4
1624928510000|2021-06-29 01:01:50|2527.4|2521.4|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|7
1624928520000|2021-06-29 01:02:00|2527.5|2521.5|2527.9|2521.9|2527.9|2521.9|2527.5|2521.5|7
1624928530000|2021-06-29 01:02:10|2528.1|2522.1|2530.9|2524.9|2530.9|2524.9|2528.1|2522.1|5
1624928540000|2021-06-29 01:02:20|2530.6|2524.6|2530.3|2524.3|2530.6|2524.6|2530.3|2524.3|3
1624928550000|2021-06-29 01:02:30|2530|2524|2530|2524|2530|2524|2530|2524|1
1624928560000|2021-06-29 01:02:40|2529.8|2523.8|2529|2523|2529.8|2523.8|2528.9|2522.9|7
1624928570000|2021-06-29 01:02:50|2529.3|2523.3|2530|2524|2531.3|2525.3|2529.3|2523.3|9
1624928580000|2021-06-29 01:03:00|2529.8|2523.8|2529|2523|2529.8|2523.8|2529|2523|10
1624928590000|2021-06-29 01:03:10|2528.9|2522.9|2528.8|2522.8|2528.9|2522.9|2528|2522|5
1624928600000|2021-06-29 01:03:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1624928620000|2021-06-29 01:03:40|2528.8|2522.8|2530.4|2524.4|2530.4|2524.4|2528.8|2522.8|8
1624928630000|2021-06-29 01:03:50|2530.6|2524.6|2531.3|2525.3|2531.3|2525.3|2530.6|2524.6|4
1624928640000|2021-06-29 01:04:00|2531|2525|2530.3|2524.3|2531|2525|2530.3|2524.3|4
1624928650000|2021-06-29 01:04:10|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1624928660000|2021-06-29 01:04:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530|2524|5
1624928670000|2021-06-29 01:04:30|2532.1|2526.1|2531|2525|2532.1|2526.1|2531|2525|5
1624928690000|2021-06-29 01:04:50|2531.4|2525.4|2532.6|2526.6|2532.6|2526.6|2531.4|2525.4|5
1624928700000|2021-06-29 01:05:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1624928710000|2021-06-29 01:05:10|2533|2527|2534.3|2528.3|2535.3|2529.3|2533|2527|5
1624928720000|2021-06-29 01:05:20|2534|2528|2533.1|2527.1|2534|2528|2533.1|2527.1|3
1624928740000|2021-06-29 01:05:40|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|5
1624928750000|2021-06-29 01:05:50|2531.9|2525.9|2531.5|2525.5|2531.9|2525.9|2531.5|2525.5|2
1624928760000|2021-06-29 01:06:00|2531|2525|2530.1|2524.1|2531|2525|2530|2524|4
1624928770000|2021-06-29 01:06:10|2530.5|2524.5|2531.3|2525.3|2531.9|2525.9|2530.5|2524.5|11
1624928780000|2021-06-29 01:06:20|2531.6|2525.6|2530.6|2524.6|2531.6|2525.6|2530.6|2524.6|8
1624928790000|2021-06-29 01:06:30|2530|2524|2529.8|2523.8|2530|2524|2529.1|2523.1|6
1624928800000|2021-06-29 01:06:40|2530|2524|2530|2524|2530|2524|2530|2524|1
1624928810000|2021-06-29 01:06:50|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|2
1624928820000|2021-06-29 01:07:00|2529.8|2523.8|2529.1|2523.1|2530|2524|2529.1|2523.1|9
1624928830000|2021-06-29 01:07:10|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|4
1624928840000|2021-06-29 01:07:20|2528.3|2522.3|2527.6|2521.6|2528.3|2522.3|2527.6|2521.6|4
1624928850000|2021-06-29 01:07:30|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1624928860000|2021-06-29 01:07:40|2527|2521|2527.4|2521.4|2527.4|2521.4|2527|2521|2
1624928870000|2021-06-29 01:07:50|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1624928900000|2021-06-29 01:08:20|2527.1|2521.1|2528.5|2522.5|2528.6|2522.6|2527.1|2521.1|7
1624928910000|2021-06-29 01:08:30|2528.4|2522.4|2527.3|2521.3|2528.4|2522.4|2527.3|2521.3|4
1624928920000|2021-06-29 01:08:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624928930000|2021-06-29 01:08:50|2527.3|2521.3|2527.1|2521.1|2527.3|2521.3|2527.1|2521.1|2
1624928940000|2021-06-29 01:09:00|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1624928950000|2021-06-29 01:09:10|2526.8|2520.8|2527.4|2521.4|2527.9|2521.9|2526.8|2520.8|5
1624928960000|2021-06-29 01:09:20|2527|2521|2526.6|2520.6|2527|2521|2526.6|2520.6|3
1624928970000|2021-06-29 01:09:30|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1624928990000|2021-06-29 01:09:50|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|3
1624929000000|2021-06-29 01:10:00|2526|2520|2525.5|2519.5|2526.3|2520.3|2525.5|2519.5|5
1624929010000|2021-06-29 01:10:10|2525.3|2519.3|2524.9|2518.9|2525.3|2519.3|2524.9|2518.9|3
1624929020000|2021-06-29 01:10:20|2524|2518|2525.5|2519.5|2525.5|2519.5|2524|2518|4
1624929030000|2021-06-29 01:10:30|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1624929040000|2021-06-29 01:10:40|2525.4|2519.4|2524|2518|2525.4|2519.4|2524|2518|3
1624929050000|2021-06-29 01:10:50|2524.1|2518.1|2523|2517|2524.1|2518.1|2523|2517|4
1624929060000|2021-06-29 01:11:00|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|3
1624929070000|2021-06-29 01:11:10|2523.8|2517.8|2525.9|2519.9|2525.9|2519.9|2523.8|2517.8|5
1624929080000|2021-06-29 01:11:20|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1624929100000|2021-06-29 01:11:40|2526.1|2520.1|2524.9|2518.9|2526.3|2520.3|2524.6|2518.6|8
1624929110000|2021-06-29 01:11:50|2524.6|2518.6|2524.8|2518.8|2524.8|2518.8|2524.4|2518.4|4
1624929140000|2021-06-29 01:12:20|2524.4|2518.4|2524|2518|2524.4|2518.4|2524|2518|3
1624929150000|2021-06-29 01:12:30|2523.9|2517.9|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|2
1624929160000|2021-06-29 01:12:40|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523|2517|3
1624929170000|2021-06-29 01:12:50|2523|2517|2522.4|2516.4|2523|2517|2522.4|2516.4|8
1624929180000|2021-06-29 01:13:00|2522.6|2516.6|2523.1|2517.1|2523.3|2517.3|2522.6|2516.6|6
1624929190000|2021-06-29 01:13:10|2522.9|2516.9|2522.1|2516.1|2522.9|2516.9|2522.1|2516.1|9
1624929200000|2021-06-29 01:13:20|2522|2516|2521.3|2515.3|2522|2516|2521|2515|3
1624929210000|2021-06-29 01:13:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1624929220000|2021-06-29 01:13:40|2521.3|2515.3|2521|2515|2521.3|2515.3|2520.9|2514.9|4
1624929230000|2021-06-29 01:13:50|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.5|2514.5|6
1624929240000|2021-06-29 01:14:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1624929260000|2021-06-29 01:14:20|2520.6|2514.6|2520.5|2514.5|2520.6|2514.6|2520.5|2514.5|2
1624929270000|2021-06-29 01:14:30|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1624929290000|2021-06-29 01:14:50|2520.8|2514.8|2521.4|2515.4|2521.5|2515.5|2520.5|2514.5|8
1624929300000|2021-06-29 01:15:00|2521.3|2515.3|2520.1|2514.1|2521.3|2515.3|2520.1|2514.1|6
1624929310000|2021-06-29 01:15:10|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.8|2513.8|6
1624929320000|2021-06-29 01:15:20|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|2
1624929330000|2021-06-29 01:15:30|2519.5|2513.5|2519.6|2513.6|2520|2514|2519.5|2513.5|3
1624929340000|2021-06-29 01:15:40|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|4
1624929350000|2021-06-29 01:15:50|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|3
1624929380000|2021-06-29 01:16:20|2519.3|2513.3|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|5
1624929390000|2021-06-29 01:16:30|2519.5|2513.5|2519.4|2513.4|2519.5|2513.5|2519|2513|6
1624929400000|2021-06-29 01:16:40|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|3
1624929440000|2021-06-29 01:17:20|2519.8|2513.8|2520|2514|2520.4|2514.4|2519.8|2513.8|8
1624929450000|2021-06-29 01:17:30|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|2
1624929460000|2021-06-29 01:17:40|2520.5|2514.5|2520.1|2514.1|2520.8|2514.8|2520.1|2514.1|8
1624929490000|2021-06-29 01:18:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1624929500000|2021-06-29 01:18:20|2519.8|2513.8|2519|2513|2519.8|2513.8|2519|2513|6
1624929510000|2021-06-29 01:18:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|3
1624929530000|2021-06-29 01:18:50|2518.9|2512.9|2519|2513|2519.4|2513.4|2518.9|2512.9|8
1624929540000|2021-06-29 01:19:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1624929550000|2021-06-29 01:19:10|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1624929570000|2021-06-29 01:19:30|2518.3|2512.3|2518.1|2512.1|2518.3|2512.3|2518.1|2512.1|2
1624929580000|2021-06-29 01:19:40|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1624929590000|2021-06-29 01:19:50|2518.3|2512.3|2518.9|2512.9|2518.9|2512.9|2518.3|2512.3|8
1624929600000|2021-06-29 01:20:00|2518|2512|2518.4|2512.4|2518.4|2512.4|2518|2512|2
1624929620000|2021-06-29 01:20:20|2518.3|2512.3|2518.1|2512.1|2518.3|2512.3|2518.1|2512.1|2
1624929630000|2021-06-29 01:20:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624929640000|2021-06-29 01:20:40|2518.1|2512.1|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|4
1624929660000|2021-06-29 01:21:00|2518.1|2512.1|2517.6|2511.6|2518.1|2512.1|2517.4|2511.4|8
1624929670000|2021-06-29 01:21:10|2517.9|2511.9|2517.6|2511.6|2518.3|2512.3|2517.6|2511.6|3
1624929680000|2021-06-29 01:21:20|2517.9|2511.9|2517.6|2511.6|2518|2512|2517.6|2511.6|4
1624929690000|2021-06-29 01:21:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1624929730000|2021-06-29 01:22:10|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624929790000|2021-06-29 01:23:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1624929830000|2021-06-29 01:23:50|2517.1|2511.1|2517.3|2511.3|2517.3|2511.3|2517|2511|3
1624929840000|2021-06-29 01:24:00|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624929850000|2021-06-29 01:24:10|2517|2511|2517|2511|2517.3|2511.3|2517|2511|3
1624929860000|2021-06-29 01:24:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1624929870000|2021-06-29 01:24:30|2517|2511|2517|2511|2517|2511|2517|2511|1
1624929880000|2021-06-29 01:24:40|2517.3|2511.3|2517.1|2511.1|2517.3|2511.3|2517|2511|4
1624929910000|2021-06-29 01:25:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1624929920000|2021-06-29 01:25:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624929940000|2021-06-29 01:25:40|2516.8|2510.8|2516.9|2510.9|2517|2511|2516.8|2510.8|3
1624929950000|2021-06-29 01:25:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1624929990000|2021-06-29 01:26:30|2516.9|2510.9|2517|2511|2517|2511|2516.8|2510.8|4
1624930000000|2021-06-29 01:26:40|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1624930010000|2021-06-29 01:26:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1624930030000|2021-06-29 01:27:10|2516.9|2510.9|2516.5|2510.5|2516.9|2510.9|2516.5|2510.5|5
1624930040000|2021-06-29 01:27:20|2517|2511|2517.4|2511.4|2517.4|2511.4|2516.5|2510.5|4
1624930050000|2021-06-29 01:27:30|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1624930060000|2021-06-29 01:27:40|2518|2512|2518.5|2512.5|2518.5|2512.5|2518|2512|3
1624930070000|2021-06-29 01:27:50|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1624930110000|2021-06-29 01:28:30|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1624930150000|2021-06-29 01:29:10|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|2
1624930160000|2021-06-29 01:29:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1624930170000|2021-06-29 01:29:30|2519.1|2513.1|2519.8|2513.8|2519.8|2513.8|2519.1|2513.1|3
1624930180000|2021-06-29 01:29:40|2520|2514|2520|2514|2520|2514|2519.9|2513.9|3
1624930190000|2021-06-29 01:29:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|3
1624930200000|2021-06-29 01:30:00|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|6
1624930210000|2021-06-29 01:30:10|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|4
1624930240000|2021-06-29 01:30:40|2518.1|2512.1|2517.6|2511.6|2518.1|2512.1|2517.6|2511.6|3
1624930250000|2021-06-29 01:30:50|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624930260000|2021-06-29 01:31:00|2517.8|2511.8|2518.1|2512.1|2518.1|2512.1|2517.8|2511.8|3
1624930270000|2021-06-29 01:31:10|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624930280000|2021-06-29 01:31:20|2517.8|2511.8|2517.8|2511.8|2517.9|2511.9|2517.8|2511.8|3
1624930300000|2021-06-29 01:31:40|2517.9|2511.9|2517.8|2511.8|2517.9|2511.9|2517.8|2511.8|2
1624930310000|2021-06-29 01:31:50|2517.9|2511.9|2518.5|2512.5|2518.5|2512.5|2517.9|2511.9|3
1624930320000|2021-06-29 01:32:00|2519|2513|2519.4|2513.4|2519.4|2513.4|2518.6|2512.6|3
1624930330000|2021-06-29 01:32:10|2519.6|2513.6|2519.4|2513.4|2520|2514|2519.1|2513.1|6
1624930340000|2021-06-29 01:32:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.6|2512.6|3
1624930350000|2021-06-29 01:32:30|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.1|2512.1|8
1624930360000|2021-06-29 01:32:40|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624930370000|2021-06-29 01:32:50|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624930390000|2021-06-29 01:33:10|2517.6|2511.6|2517.8|2511.8|2517.8|2511.8|2517.6|2511.6|2
1624930400000|2021-06-29 01:33:20|2517.6|2511.6|2517.3|2511.3|2517.6|2511.6|2517|2511|4
1624930410000|2021-06-29 01:33:30|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1624930430000|2021-06-29 01:33:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1624930470000|2021-06-29 01:34:30|2517.4|2511.4|2516.8|2510.8|2517.4|2511.4|2516.8|2510.8|4
1624930540000|2021-06-29 01:35:40|2516.6|2510.6|2516|2510|2516.6|2510.6|2516|2510|4
1624930550000|2021-06-29 01:35:50|2516.3|2510.3|2516.3|2510.3|2516.5|2510.5|2515.9|2509.9|6
1624930560000|2021-06-29 01:36:00|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516|2510|5
1624930570000|2021-06-29 01:36:10|2516.5|2510.5|2516.4|2510.4|2516.5|2510.5|2516|2510|4
1624930620000|2021-06-29 01:37:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1624930630000|2021-06-29 01:37:10|2516.6|2510.6|2516.9|2510.9|2517|2511|2516.4|2510.4|8
1624930640000|2021-06-29 01:37:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624930650000|2021-06-29 01:37:30|2517|2511|2516.9|2510.9|2517|2511|2516.9|2510.9|2
1624930670000|2021-06-29 01:37:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1624930720000|2021-06-29 01:38:40|2517.1|2511.1|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|3
1624930730000|2021-06-29 01:38:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|3
1624930740000|2021-06-29 01:39:00|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1624930780000|2021-06-29 01:39:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624930790000|2021-06-29 01:39:50|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624930800000|2021-06-29 01:40:00|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|4
1624930810000|2021-06-29 01:40:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624930850000|2021-06-29 01:40:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1624930860000|2021-06-29 01:41:00|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1624930890000|2021-06-29 01:41:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624930900000|2021-06-29 01:41:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624930950000|2021-06-29 01:42:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1624930960000|2021-06-29 01:42:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624931010000|2021-06-29 01:43:30|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1624931020000|2021-06-29 01:43:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1624931040000|2021-06-29 01:44:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1624931050000|2021-06-29 01:44:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624931060000|2021-06-29 01:44:20|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1624931070000|2021-06-29 01:44:30|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1624931080000|2021-06-29 01:44:40|2517.1|2511.1|2517.3|2511.3|2517.3|2511.3|2517.1|2511.1|2
1624931090000|2021-06-29 01:44:50|2517|2511|2516.6|2510.6|2517|2511|2516.6|2510.6|3
1624931100000|2021-06-29 01:45:00|2516.4|2510.4|2516.4|2510.4|2516.5|2510.5|2516.4|2510.4|5
1624931110000|2021-06-29 01:45:10|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|3
1624931120000|2021-06-29 01:45:20|2516.4|2510.4|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|7
1624931130000|2021-06-29 01:45:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1624931170000|2021-06-29 01:46:10|2516.4|2510.4|2516.5|2510.5|2516.5|2510.5|2516.1|2510.1|4
1624931180000|2021-06-29 01:46:20|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1624931190000|2021-06-29 01:46:30|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|4
1624931200000|2021-06-29 01:46:40|2516.4|2510.4|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|3
1624931210000|2021-06-29 01:46:50|2517|2511|2517.3|2511.3|2517.3|2511.3|2516.9|2510.9|5
1624931220000|2021-06-29 01:47:00|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1624931230000|2021-06-29 01:47:10|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1624931240000|2021-06-29 01:47:20|2517.1|2511.1|2517.3|2511.3|2517.5|2511.5|2517.1|2511.1|5
1624931250000|2021-06-29 01:47:30|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1624931270000|2021-06-29 01:47:50|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1624931290000|2021-06-29 01:48:10|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1624931300000|2021-06-29 01:48:20|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|4
1624931310000|2021-06-29 01:48:30|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1624931320000|2021-06-29 01:48:40|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|10
1624931330000|2021-06-29 01:48:50|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1624931340000|2021-06-29 01:49:00|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1624931350000|2021-06-29 01:49:10|2516.8|2510.8|2516.9|2510.9|2516.9|2510.9|2516.8|2510.8|2
1624931360000|2021-06-29 01:49:20|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1624931370000|2021-06-29 01:49:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624931430000|2021-06-29 01:50:30|2517|2511|2517|2511|2517|2511|2517|2511|1
1624931440000|2021-06-29 01:50:40|2516.9|2510.9|2517|2511|2517|2511|2516.9|2510.9|2
1624931460000|2021-06-29 01:51:00|2517.3|2511.3|2517.4|2511.4|2517.5|2511.5|2517.3|2511.3|3
1624931470000|2021-06-29 01:51:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.4|2511.4|3
1624931480000|2021-06-29 01:51:20|2517.4|2511.4|2517.4|2511.4|2517.5|2511.5|2517.4|2511.4|3
1624931510000|2021-06-29 01:51:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1624931520000|2021-06-29 01:52:00|2517.4|2511.4|2517.4|2511.4|2517.8|2511.8|2517.4|2511.4|5
1624931530000|2021-06-29 01:52:10|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1624931540000|2021-06-29 01:52:20|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.4|2511.4|4
1624931560000|2021-06-29 01:52:40|2517.5|2511.5|2517.4|2511.4|2517.5|2511.5|2517.4|2511.4|4
1624931570000|2021-06-29 01:52:50|2517.1|2511.1|2516.8|2510.8|2517.1|2511.1|2516.4|2510.4|6
1624931580000|2021-06-29 01:53:00|2516.6|2510.6|2516.8|2510.8|2516.8|2510.8|2516.6|2510.6|2
1624931610000|2021-06-29 01:53:30|2516.6|2510.6|2516.8|2510.8|2516.8|2510.8|2516.6|2510.6|8
1624931620000|2021-06-29 01:53:40|2516.6|2510.6|2516.6|2510.6|2516.8|2510.8|2516.5|2510.5|4
1624931630000|2021-06-29 01:53:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1624931650000|2021-06-29 01:54:10|2516.3|2510.3|2515.9|2509.9|2516.3|2510.3|2515.8|2509.8|4
1624931710000|2021-06-29 01:55:10|2516|2510|2516|2510|2516|2510|2516|2510|1
1624931760000|2021-06-29 01:56:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1624931770000|2021-06-29 01:56:10|2515.9|2509.9|2515.8|2509.8|2515.9|2509.9|2515.4|2509.4|7
1624931780000|2021-06-29 01:56:20|2515.4|2509.4|2514.9|2508.9|2515.4|2509.4|2514.9|2508.9|3
1624931790000|2021-06-29 01:56:30|2515.1|2509.1|2515.5|2509.5|2515.5|2509.5|2515.1|2509.1|3
1624931800000|2021-06-29 01:56:40|2515.4|2509.4|2515.4|2509.4|2515.5|2509.5|2515.4|2509.4|3
1624931810000|2021-06-29 01:56:50|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.4|2509.4|3
1624931820000|2021-06-29 01:57:00|2515.4|2509.4|2515.5|2509.5|2515.5|2509.5|2515.4|2509.4|2
1624931830000|2021-06-29 01:57:10|2515.4|2509.4|2515|2509|2515.4|2509.4|2515|2509|2
1624931840000|2021-06-29 01:57:20|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1624931850000|2021-06-29 01:57:30|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|6
1624931860000|2021-06-29 01:57:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515|2509|3
1624931870000|2021-06-29 01:57:50|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1624931890000|2021-06-29 01:58:10|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1624931900000|2021-06-29 01:58:20|2515.6|2509.6|2515.3|2509.3|2515.6|2509.6|2515|2509|3
1624931910000|2021-06-29 01:58:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1624931920000|2021-06-29 01:58:40|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1624931930000|2021-06-29 01:58:50|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1624931960000|2021-06-29 01:59:20|2515.1|2509.1|2514.5|2508.5|2515.1|2509.1|2514.5|2508.5|4
1624931970000|2021-06-29 01:59:30|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.5|2508.5|7
1624931980000|2021-06-29 01:59:40|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1624931990000|2021-06-29 01:59:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.8|2508.8|3
1624932000000|2021-06-29 02:00:00|2514.8|2508.8|2514.8|2508.8|2514.9|2508.9|2514.8|2508.8|3
1624932010000|2021-06-29 02:00:10|2514.9|2508.9|2515.4|2509.4|2515.4|2509.4|2514.9|2508.9|5
1624932020000|2021-06-29 02:00:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1624932030000|2021-06-29 02:00:30|2515.5|2509.5|2515.4|2509.4|2515.5|2509.5|2515.4|2509.4|2
1624932040000|2021-06-29 02:00:40|2515.6|2509.6|2515.8|2509.8|2515.8|2509.8|2515.6|2509.6|2
1624932060000|2021-06-29 02:01:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1624932080000|2021-06-29 02:01:20|2515.4|2509.4|2514.9|2508.9|2515.4|2509.4|2514.9|2508.9|3
1624932120000|2021-06-29 02:02:00|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1624932140000|2021-06-29 02:02:20|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1624932150000|2021-06-29 02:02:30|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1624932230000|2021-06-29 02:03:50|2515|2509|2514.9|2508.9|2515|2509|2514.9|2508.9|2
1624932240000|2021-06-29 02:04:00|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1624932270000|2021-06-29 02:04:30|2515.4|2509.4|2515|2509|2515.4|2509.4|2515|2509|10
1624932280000|2021-06-29 02:04:40|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1624932330000|2021-06-29 02:05:30|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1624932340000|2021-06-29 02:05:40|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1624932360000|2021-06-29 02:06:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1624932370000|2021-06-29 02:06:10|2515.1|2509.1|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|3
1624932380000|2021-06-29 02:06:20|2515.4|2509.4|2514.5|2508.5|2515.4|2509.4|2514.5|2508.5|2
1624932410000|2021-06-29 02:06:50|2515|2509|2515|2509|2515|2509|2515|2509|1
1624932440000|2021-06-29 02:07:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1624932460000|2021-06-29 02:07:40|2514.8|2508.8|2514.9|2508.9|2514.9|2508.9|2514.8|2508.8|2
1624932470000|2021-06-29 02:07:50|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1624932480000|2021-06-29 02:08:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1624932500000|2021-06-29 02:08:20|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1624932530000|2021-06-29 02:08:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1624932560000|2021-06-29 02:09:20|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1624932570000|2021-06-29 02:09:30|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1624932710000|2021-06-29 02:11:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1624932800000|2021-06-29 02:13:20|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1624932830000|2021-06-29 02:13:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1624932850000|2021-06-29 02:14:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1624932870000|2021-06-29 02:14:30|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1624932880000|2021-06-29 02:14:40|2513|2507|2513|2507|2513|2507|2513|2507|1
1624932890000|2021-06-29 02:14:50|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1624932900000|2021-06-29 02:15:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1624932950000|2021-06-29 02:15:50|2513.4|2507.4|2513.3|2507.3|2513.4|2507.4|2513.3|2507.3|2
1624932960000|2021-06-29 02:16:00|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1624932980000|2021-06-29 02:16:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1624933110000|2021-06-29 02:18:30|2513.4|2507.4|2513.8|2507.8|2513.8|2507.8|2513.4|2507.4|2
1624933150000|2021-06-29 02:19:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1624933190000|2021-06-29 02:19:50|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1624933230000|2021-06-29 02:20:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1624933240000|2021-06-29 02:20:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1624933270000|2021-06-29 02:21:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1624933490000|2021-06-29 02:24:50|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1624933540000|2021-06-29 02:25:40|2514.4|2508.4|2514.8|2508.8|2514.8|2508.8|2514.4|2508.4|2
1624933550000|2021-06-29 02:25:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1624933630000|2021-06-29 02:27:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1624933730000|2021-06-29 02:28:50|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1624933780000|2021-06-29 02:29:40|2515.8|2509.8|2515.3|2509.3|2515.8|2509.8|2515.3|2509.3|2
1624933800000|2021-06-29 02:30:00|2515.1|2509.1|2513.9|2507.9|2515.3|2509.3|2513.9|2507.9|14
1624933810000|2021-06-29 02:30:10|2513.8|2507.8|2514.3|2508.3|2514.8|2508.8|2513.8|2507.8|5
1624933820000|2021-06-29 02:30:20|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|6
1624933830000|2021-06-29 02:30:30|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1624933840000|2021-06-29 02:30:40|2514.5|2508.5|2514.4|2508.4|2514.5|2508.5|2514.3|2508.3|4
1624933850000|2021-06-29 02:30:50|2514.3|2508.3|2514.3|2508.3|2514.4|2508.4|2514.3|2508.3|3
1624933860000|2021-06-29 02:31:00|2514|2508|2514.1|2508.1|2514.3|2508.3|2514|2508|12
1624933870000|2021-06-29 02:31:10|2514|2508|2514.1|2508.1|2514.3|2508.3|2514|2508|11
1624933890000|2021-06-29 02:31:30|2514.5|2508.5|2514.4|2508.4|2514.5|2508.5|2514.4|2508.4|2
1624933900000|2021-06-29 02:31:40|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1624933910000|2021-06-29 02:31:50|2514.4|2508.4|2514|2508|2514.4|2508.4|2514|2508|3
1624933920000|2021-06-29 02:32:00|2514.3|2508.3|2514.1|2508.1|2514.3|2508.3|2514.1|2508.1|2
1624933930000|2021-06-29 02:32:10|2514.3|2508.3|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|3
1624933940000|2021-06-29 02:32:20|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1624933950000|2021-06-29 02:32:30|2514.9|2508.9|2515.4|2509.4|2515.6|2509.6|2514.9|2508.9|6
1624933960000|2021-06-29 02:32:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515|2509|6
1624933970000|2021-06-29 02:32:50|2515.5|2509.5|2515.9|2509.9|2515.9|2509.9|2515.4|2509.4|5
1624933980000|2021-06-29 02:33:00|2516|2510|2516.8|2510.8|2516.8|2510.8|2516|2510|5
1624933990000|2021-06-29 02:33:10|2516.5|2510.5|2516.1|2510.1|2516.5|2510.5|2516.1|2510.1|4
1624934000000|2021-06-29 02:33:20|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.8|2509.8|4
1624934010000|2021-06-29 02:33:30|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1624934100000|2021-06-29 02:35:00|2515.9|2509.9|2515.4|2509.4|2516|2510|2515.3|2509.3|8
1624934110000|2021-06-29 02:35:10|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1624934120000|2021-06-29 02:35:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1624934130000|2021-06-29 02:35:30|2516|2510|2516|2510|2516|2510|2516|2510|1
1624934140000|2021-06-29 02:35:40|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1624934150000|2021-06-29 02:35:50|2515.8|2509.8|2515.1|2509.1|2515.8|2509.8|2515.1|2509.1|2
1624934160000|2021-06-29 02:36:00|2515.3|2509.3|2515|2509|2515.8|2509.8|2515|2509|4
1624934170000|2021-06-29 02:36:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.1|2509.1|3
1624934180000|2021-06-29 02:36:20|2514.5|2508.5|2515|2509|2515|2509|2514.5|2508.5|3
1624934190000|2021-06-29 02:36:30|2515.3|2509.3|2515|2509|2515.3|2509.3|2514.9|2508.9|4
1624934200000|2021-06-29 02:36:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1624934220000|2021-06-29 02:37:00|2515|2509|2515|2509|2515|2509|2515|2509|1
1624934280000|2021-06-29 02:38:00|2514.9|2508.9|2514.4|2508.4|2514.9|2508.9|2514.4|2508.4|4
1624934290000|2021-06-29 02:38:10|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1624934310000|2021-06-29 02:38:30|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1624934320000|2021-06-29 02:38:40|2515|2509|2515|2509|2515|2509|2514.8|2508.8|3
1624934350000|2021-06-29 02:39:10|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.4|2508.4|3
1624934360000|2021-06-29 02:39:20|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1624934370000|2021-06-29 02:39:30|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|2
1624934450000|2021-06-29 02:40:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1624934460000|2021-06-29 02:41:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1624934470000|2021-06-29 02:41:10|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1624934520000|2021-06-29 02:42:00|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1624934540000|2021-06-29 02:42:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1624934560000|2021-06-29 02:42:40|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1624934580000|2021-06-29 02:43:00|2515.4|2509.4|2515|2509|2515.4|2509.4|2514.8|2508.8|7
1624934590000|2021-06-29 02:43:10|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1624934600000|2021-06-29 02:43:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1624934650000|2021-06-29 02:44:10|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1624934660000|2021-06-29 02:44:20|2515.9|2509.9|2516.6|2510.6|2516.8|2510.8|2515.9|2509.9|5
1624934680000|2021-06-29 02:44:40|2516.5|2510.5|2515.9|2509.9|2516.5|2510.5|2515.9|2509.9|2
1624934700000|2021-06-29 02:45:00|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.3|2509.3|4
1624934710000|2021-06-29 02:45:10|2515.4|2509.4|2515.4|2509.4|2515.5|2509.5|2515.4|2509.4|3
1624934720000|2021-06-29 02:45:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1624934730000|2021-06-29 02:45:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1624934780000|2021-06-29 02:46:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1624934790000|2021-06-29 02:46:30|2515.3|2509.3|2516.1|2510.1|2516.3|2510.3|2515.3|2509.3|7
1624934800000|2021-06-29 02:46:40|2516|2510|2517|2511|2517.1|2511.1|2516|2510|9
1624934820000|2021-06-29 02:47:00|2517.3|2511.3|2517.5|2511.5|2518|2512|2517.3|2511.3|7
1624934940000|2021-06-29 02:49:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1624934960000|2021-06-29 02:49:20|2517.1|2511.1|2517|2511|2517.1|2511.1|2517|2511|2
1624934980000|2021-06-29 02:49:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624934990000|2021-06-29 02:49:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624935010000|2021-06-29 02:50:10|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1624935020000|2021-06-29 02:50:20|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1624935040000|2021-06-29 02:50:40|2516.6|2510.6|2517|2511|2517|2511|2516.6|2510.6|2
1624935050000|2021-06-29 02:50:50|2516.6|2510.6|2517.8|2511.8|2517.8|2511.8|2516.6|2510.6|6
1624935060000|2021-06-29 02:51:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1624935070000|2021-06-29 02:51:10|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624935100000|2021-06-29 02:51:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1624935140000|2021-06-29 02:52:20|2516.9|2510.9|2517|2511|2517|2511|2516.9|2510.9|2
1624935180000|2021-06-29 02:53:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624935190000|2021-06-29 02:53:10|2517|2511|2516.6|2510.6|2517|2511|2516.6|2510.6|2
1624935200000|2021-06-29 02:53:20|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|4
1624935210000|2021-06-29 02:53:30|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|2
1624935240000|2021-06-29 02:54:00|2516.1|2510.1|2515.8|2509.8|2516.1|2510.1|2515.4|2509.4|7
1624935250000|2021-06-29 02:54:10|2515.6|2509.6|2515|2509|2515.6|2509.6|2515|2509|3
1624935260000|2021-06-29 02:54:20|2515.4|2509.4|2514.8|2508.8|2515.4|2509.4|2514.6|2508.6|10
1624935270000|2021-06-29 02:54:30|2514.6|2508.6|2515|2509|2515|2509|2514.6|2508.6|3
1624935300000|2021-06-29 02:55:00|2514.8|2508.8|2514.4|2508.4|2514.8|2508.8|2514.4|2508.4|3
1624935310000|2021-06-29 02:55:10|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1624935320000|2021-06-29 02:55:20|2514.8|2508.8|2515|2509|2515.3|2509.3|2514.8|2508.8|8
1624935330000|2021-06-29 02:55:30|2515.3|2509.3|2515.3|2509.3|2515.4|2509.4|2515|2509|7
1624935360000|2021-06-29 02:56:00|2515|2509|2514.8|2508.8|2515|2509|2514.4|2508.4|4
1624935370000|2021-06-29 02:56:10|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|4
1624935380000|2021-06-29 02:56:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1624935390000|2021-06-29 02:56:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1624935400000|2021-06-29 02:56:40|2515.5|2509.5|2515.6|2509.6|2515.6|2509.6|2515.5|2509.5|2
1624935410000|2021-06-29 02:56:50|2515.5|2509.5|2515.4|2509.4|2515.5|2509.5|2515.4|2509.4|2
1624935430000|2021-06-29 02:57:10|2515.5|2509.5|2516|2510|2516|2510|2515.5|2509.5|3
1624935440000|2021-06-29 02:57:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624935470000|2021-06-29 02:57:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1624935480000|2021-06-29 02:58:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624935490000|2021-06-29 02:58:10|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624935500000|2021-06-29 02:58:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|8
1624935510000|2021-06-29 02:58:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624935520000|2021-06-29 02:58:40|2518|2512|2518.3|2512.3|2518.5|2512.5|2518|2512|4
1624935560000|2021-06-29 02:59:20|2518|2512|2517.9|2511.9|2518|2512|2517.9|2511.9|2
1624935570000|2021-06-29 02:59:30|2518.1|2512.1|2518.3|2512.3|2518.3|2512.3|2517.6|2511.6|3
1624935600000|2021-06-29 03:00:00|2518|2512|2517.9|2511.9|2518|2512|2517.5|2511.5|4
1624935610000|2021-06-29 03:00:10|2518.1|2512.1|2518|2512|2518.1|2512.1|2517.8|2511.8|3
1624935620000|2021-06-29 03:00:20|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|4
1624935630000|2021-06-29 03:00:30|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1624935640000|2021-06-29 03:00:40|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1624935670000|2021-06-29 03:01:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1624935680000|2021-06-29 03:01:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1624935720000|2021-06-29 03:02:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1624935770000|2021-06-29 03:02:50|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1624935780000|2021-06-29 03:03:00|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1624935790000|2021-06-29 03:03:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1624935800000|2021-06-29 03:03:20|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1624935840000|2021-06-29 03:04:00|2519|2513|2518.6|2512.6|2519|2513|2518.4|2512.4|5
1624935850000|2021-06-29 03:04:10|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1624935870000|2021-06-29 03:04:30|2518.3|2512.3|2517.9|2511.9|2518.3|2512.3|2517.9|2511.9|2
1624935890000|2021-06-29 03:04:50|2517.6|2511.6|2516.9|2510.9|2517.6|2511.6|2516.9|2510.9|3
1624935900000|2021-06-29 03:05:00|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.1|2510.1|4
1624935910000|2021-06-29 03:05:10|2516|2510|2515.9|2509.9|2516.3|2510.3|2515.9|2509.9|5
1624935920000|2021-06-29 03:05:20|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2514.9|2508.9|8
1624935940000|2021-06-29 03:05:40|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1624935950000|2021-06-29 03:05:50|2515.5|2509.5|2515.4|2509.4|2515.5|2509.5|2514.9|2508.9|5
1624935960000|2021-06-29 03:06:00|2515.1|2509.1|2515.3|2509.3|2515.4|2509.4|2514.9|2508.9|13
1624935970000|2021-06-29 03:06:10|2514.9|2508.9|2515|2509|2515.3|2509.3|2514.9|2508.9|4
1624935980000|2021-06-29 03:06:20|2515.1|2509.1|2515|2509|2515.1|2509.1|2515|2509|2
1624935990000|2021-06-29 03:06:30|2515.1|2509.1|2515.3|2509.3|2515.3|2509.3|2515.1|2509.1|2
1624936000000|2021-06-29 03:06:40|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1624936020000|2021-06-29 03:07:00|2515.4|2509.4|2515|2509|2515.4|2509.4|2514.5|2508.5|7
1624936030000|2021-06-29 03:07:10|2514.6|2508.6|2514.5|2508.5|2515|2509|2514.5|2508.5|6
1624936040000|2021-06-29 03:07:20|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1624936050000|2021-06-29 03:07:30|2514.5|2508.5|2514.6|2508.6|2515.3|2509.3|2514|2508|19
1624936060000|2021-06-29 03:07:40|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1624936080000|2021-06-29 03:08:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1624936090000|2021-06-29 03:08:10|2514.3|2508.3|2514.3|2508.3|2514.4|2508.4|2514.3|2508.3|9
1624936100000|2021-06-29 03:08:20|2514.4|2508.4|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|4
1624936110000|2021-06-29 03:08:30|2514.4|2508.4|2514.5|2508.5|2514.5|2508.5|2514.4|2508.4|2
1624936120000|2021-06-29 03:08:40|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1624936130000|2021-06-29 03:08:50|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1624936170000|2021-06-29 03:09:30|2514.3|2508.3|2513.9|2507.9|2514.3|2508.3|2513.9|2507.9|3
1624936210000|2021-06-29 03:10:10|2514.3|2508.3|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|4
1624936220000|2021-06-29 03:10:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1624936250000|2021-06-29 03:10:50|2514.8|2508.8|2514.6|2508.6|2514.8|2508.8|2514.6|2508.6|2
1624936260000|2021-06-29 03:11:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1624936270000|2021-06-29 03:11:10|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1624936280000|2021-06-29 03:11:20|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1624936290000|2021-06-29 03:11:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1624936300000|2021-06-29 03:11:40|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1624936310000|2021-06-29 03:11:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1624936320000|2021-06-29 03:12:00|2516|2510|2515.6|2509.6|2516|2510|2515.6|2509.6|2
1624936330000|2021-06-29 03:12:10|2515.4|2509.4|2515.5|2509.5|2515.5|2509.5|2515.4|2509.4|2
1624936340000|2021-06-29 03:12:20|2515.4|2509.4|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|3
1624936350000|2021-06-29 03:12:30|2515.5|2509.5|2516|2510|2516|2510|2515.5|2509.5|2
1624936360000|2021-06-29 03:12:40|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1624936370000|2021-06-29 03:12:50|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1624936380000|2021-06-29 03:13:00|2516|2510|2515.6|2509.6|2516|2510|2515.6|2509.6|4
1624936390000|2021-06-29 03:13:10|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2514.9|2508.9|4
1624936410000|2021-06-29 03:13:30|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1624936420000|2021-06-29 03:13:40|2515|2509|2515|2509|2515|2509|2515|2509|1
1624936430000|2021-06-29 03:13:50|2515.1|2509.1|2514.8|2508.8|2515.1|2509.1|2514.8|2508.8|3
1624936440000|2021-06-29 03:14:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1624936450000|2021-06-29 03:14:10|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|3
1624936460000|2021-06-29 03:14:20|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1624936500000|2021-06-29 03:15:00|2514|2508|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|5
1624936510000|2021-06-29 03:15:10|2514.5|2508.5|2514.6|2508.6|2514.6|2508.6|2514.5|2508.5|4
1624936520000|2021-06-29 03:15:20|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1624936530000|2021-06-29 03:15:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1624936540000|2021-06-29 03:15:40|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1624936550000|2021-06-29 03:15:50|2514.5|2508.5|2514.6|2508.6|2514.6|2508.6|2514.5|2508.5|4
1624936560000|2021-06-29 03:16:00|2514.5|2508.5|2514.5|2508.5|2514.6|2508.6|2514.5|2508.5|3
1624936570000|2021-06-29 03:16:10|2514|2508|2515|2509|2515|2509|2514|2508|8
1624936590000|2021-06-29 03:16:30|2514.8|2508.8|2515.1|2509.1|2515.1|2509.1|2514.8|2508.8|3
1624936600000|2021-06-29 03:16:40|2515.4|2509.4|2515.3|2509.3|2515.4|2509.4|2515.3|2509.3|6
1624936610000|2021-06-29 03:16:50|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.4|2509.4|2
1624936620000|2021-06-29 03:17:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1624936630000|2021-06-29 03:17:10|2515.8|2509.8|2516|2510|2516|2510|2515.6|2509.6|4
1624936640000|2021-06-29 03:17:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624936670000|2021-06-29 03:17:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1624936690000|2021-06-29 03:18:10|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1624936700000|2021-06-29 03:18:20|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1624936710000|2021-06-29 03:18:30|2516.3|2510.3|2516.1|2510.1|2516.3|2510.3|2516.1|2510.1|2
1624936720000|2021-06-29 03:18:40|2516.3|2510.3|2516.1|2510.1|2516.3|2510.3|2516.1|2510.1|2
1624936730000|2021-06-29 03:18:50|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1624936740000|2021-06-29 03:19:00|2516|2510|2516.4|2510.4|2516.6|2510.6|2516|2510|6
1624936750000|2021-06-29 03:19:10|2516.6|2510.6|2516.4|2510.4|2516.8|2510.8|2516.4|2510.4|4
1624936760000|2021-06-29 03:19:20|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1624936780000|2021-06-29 03:19:40|2515.9|2509.9|2515.9|2509.9|2516|2510|2515.9|2509.9|3
1624936800000|2021-06-29 03:20:00|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|4
1624936830000|2021-06-29 03:20:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1624936840000|2021-06-29 03:20:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1624936850000|2021-06-29 03:20:50|2515.1|2509.1|2515.3|2509.3|2515.3|2509.3|2515.1|2509.1|2
1624936860000|2021-06-29 03:21:00|2514.9|2508.9|2515.4|2509.4|2515.4|2509.4|2514.9|2508.9|3
1624936870000|2021-06-29 03:21:10|2515.8|2509.8|2515.6|2509.6|2515.8|2509.8|2515.5|2509.5|3
1624936880000|2021-06-29 03:21:20|2515.9|2509.9|2516|2510|2516|2510|2515.9|2509.9|4
1624936890000|2021-06-29 03:21:30|2516.3|2510.3|2516.6|2510.6|2516.6|2510.6|2516.3|2510.3|4
1624936920000|2021-06-29 03:22:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1624936930000|2021-06-29 03:22:10|2516.6|2510.6|2516.8|2510.8|2516.8|2510.8|2516.4|2510.4|8
1624936940000|2021-06-29 03:22:20|2516.5|2510.5|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|4
1624936950000|2021-06-29 03:22:30|2516.4|2510.4|2516.5|2510.5|2516.5|2510.5|2516.4|2510.4|2
1624936960000|2021-06-29 03:22:40|2516.3|2510.3|2516.4|2510.4|2516.4|2510.4|2516.3|2510.3|2
1624936980000|2021-06-29 03:23:00|2516.3|2510.3|2515.9|2509.9|2516.3|2510.3|2515.9|2509.9|3
1624936990000|2021-06-29 03:23:10|2516|2510|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|3
1624937040000|2021-06-29 03:24:00|2515.9|2509.9|2516.3|2510.3|2516.3|2510.3|2515.9|2509.9|3
1624937050000|2021-06-29 03:24:10|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|7
1624937070000|2021-06-29 03:24:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517|2511|3
1624937080000|2021-06-29 03:24:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624937090000|2021-06-29 03:24:50|2517.6|2511.6|2517.5|2511.5|2517.6|2511.6|2517.5|2511.5|2
1624937100000|2021-06-29 03:25:00|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|6
1624937110000|2021-06-29 03:25:10|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|3
1624937120000|2021-06-29 03:25:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1624937130000|2021-06-29 03:25:30|2517|2511|2517.8|2511.8|2517.8|2511.8|2517|2511|5
1624937140000|2021-06-29 03:25:40|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.3|2511.3|4
1624937150000|2021-06-29 03:25:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|3
1624937170000|2021-06-29 03:26:10|2518|2512|2517.9|2511.9|2518|2512|2517.8|2511.8|4
1624937180000|2021-06-29 03:26:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624937190000|2021-06-29 03:26:30|2517.5|2511.5|2516.6|2510.6|2517.5|2511.5|2516.6|2510.6|5
1624937200000|2021-06-29 03:26:40|2516.8|2510.8|2517|2511|2517|2511|2516.6|2510.6|6
1624937210000|2021-06-29 03:26:50|2516.8|2510.8|2516.1|2510.1|2516.8|2510.8|2515.9|2509.9|8
1624937220000|2021-06-29 03:27:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1624937240000|2021-06-29 03:27:20|2516.3|2510.3|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|3
1624937250000|2021-06-29 03:27:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|4
1624937270000|2021-06-29 03:27:50|2516.5|2510.5|2516.4|2510.4|2516.5|2510.5|2516.4|2510.4|2
1624937280000|2021-06-29 03:28:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1624937300000|2021-06-29 03:28:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624937320000|2021-06-29 03:28:40|2516.1|2510.1|2516.8|2510.8|2516.8|2510.8|2516.1|2510.1|4
1624937330000|2021-06-29 03:28:50|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1624937350000|2021-06-29 03:29:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1624937360000|2021-06-29 03:29:20|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1624937380000|2021-06-29 03:29:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1624937400000|2021-06-29 03:30:00|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1624937410000|2021-06-29 03:30:10|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1624937550000|2021-06-29 03:32:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1624937560000|2021-06-29 03:32:40|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1624937610000|2021-06-29 03:33:30|2516|2510|2516|2510|2516|2510|2516|2510|1
1624937620000|2021-06-29 03:33:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1624937670000|2021-06-29 03:34:30|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1624937720000|2021-06-29 03:35:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1624937760000|2021-06-29 03:36:00|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1624937770000|2021-06-29 03:36:10|2514.9|2508.9|2516.1|2510.1|2516.1|2510.1|2514.5|2508.5|4
1624937780000|2021-06-29 03:36:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624937830000|2021-06-29 03:37:10|2516.4|2510.4|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|2
1624937870000|2021-06-29 03:37:50|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1624937910000|2021-06-29 03:38:30|2517.6|2511.6|2517.8|2511.8|2517.8|2511.8|2517.6|2511.6|2
1624937970000|2021-06-29 03:39:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1624938140000|2021-06-29 03:42:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624938160000|2021-06-29 03:42:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.5|2510.5|3
1624938180000|2021-06-29 03:43:00|2516.5|2510.5|2516.9|2510.9|2516.9|2510.9|2516.5|2510.5|2
1624938230000|2021-06-29 03:43:50|2516.6|2510.6|2516.5|2510.5|2516.6|2510.6|2516.5|2510.5|2
1624938290000|2021-06-29 03:44:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1624938370000|2021-06-29 03:46:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624938620000|2021-06-29 03:50:20|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1624938730000|2021-06-29 03:52:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1624938780000|2021-06-29 03:53:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624938920000|2021-06-29 03:55:20|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|2
1624939020000|2021-06-29 03:57:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1624939120000|2021-06-29 03:58:40|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624939140000|2021-06-29 03:59:00|2516|2510|2516.1|2510.1|2516.1|2510.1|2516|2510|2
1624939150000|2021-06-29 03:59:10|2516.3|2510.3|2515.1|2509.1|2516.3|2510.3|2515.1|2509.1|2
1624939190000|2021-06-29 03:59:50|2515.3|2509.3|2513.6|2507.6|2515.3|2509.3|2513.6|2507.6|2
1624939290000|2021-06-29 04:01:30|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1624939310000|2021-06-29 04:01:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1624939330000|2021-06-29 04:02:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1624939340000|2021-06-29 04:02:20|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1624939370000|2021-06-29 04:02:50|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1624939410000|2021-06-29 04:03:30|2514.3|2508.3|2513.9|2507.9|2514.3|2508.3|2513.9|2507.9|3
1624939540000|2021-06-29 04:05:40|2514|2508|2513.9|2507.9|2514|2508|2513.9|2507.9|2
1624939550000|2021-06-29 04:05:50|2514|2508|2513.9|2507.9|2514|2508|2513.9|2507.9|2
1624939600000|2021-06-29 04:06:40|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1624940190000|2021-06-29 04:16:30|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1624940210000|2021-06-29 04:16:50|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1624940520000|2021-06-29 04:22:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1624940550000|2021-06-29 04:22:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1624940590000|2021-06-29 04:23:10|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1624940600000|2021-06-29 04:23:20|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|3
1624940630000|2021-06-29 04:23:50|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1624940640000|2021-06-29 04:24:00|2514|2508|2513.8|2507.8|2514.3|2508.3|2513.8|2507.8|4
1624940680000|2021-06-29 04:24:40|2514.1|2508.1|2513.8|2507.8|2514.1|2508.1|2513.8|2507.8|2
1624940690000|2021-06-29 04:24:50|2514|2508|2514|2508|2514|2508|2514|2508|1
1624940740000|2021-06-29 04:25:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1624940770000|2021-06-29 04:26:10|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1624941090000|2021-06-29 04:31:30|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1624941200000|2021-06-29 04:33:20|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1624941220000|2021-06-29 04:33:40|2514.9|2508.9|2515.3|2509.3|2515.4|2509.4|2514.9|2508.9|5
1624941230000|2021-06-29 04:33:50|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1624941340000|2021-06-29 04:35:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1624941410000|2021-06-29 04:36:50|2514.6|2508.6|2516|2510|2516|2510|2514.6|2508.6|2
1624941420000|2021-06-29 04:37:00|2517|2511|2517|2511|2517|2511|2517|2511|1
1624941430000|2021-06-29 04:37:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1624941930000|2021-06-29 04:45:30|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1624941990000|2021-06-29 04:46:30|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1624942210000|2021-06-29 04:50:10|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|2
1624942270000|2021-06-29 04:51:10|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624942320000|2021-06-29 04:52:00|2517|2511|2518|2512|2518|2512|2517|2511|2
1624942410000|2021-06-29 04:53:30|2517.3|2511.3|2519.1|2513.1|2519.1|2513.1|2517.3|2511.3|3
1624942460000|2021-06-29 04:54:20|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1624942510000|2021-06-29 04:55:10|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1624942550000|2021-06-29 04:55:50|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1624942740000|2021-06-29 04:59:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1624942800000|2021-06-29 05:00:00|2517.4|2511.4|2517|2511|2517.4|2511.4|2517|2511|3
1624942840000|2021-06-29 05:00:40|2518|2512|2518|2512|2518|2512|2518|2512|1
1624942870000|2021-06-29 05:01:10|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624942880000|2021-06-29 05:01:20|2517.8|2511.8|2518.1|2512.1|2518.1|2512.1|2517.8|2511.8|2
1624942930000|2021-06-29 05:02:10|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1624942950000|2021-06-29 05:02:30|2518.1|2512.1|2517.4|2511.4|2518.1|2512.1|2517.4|2511.4|3
1624943150000|2021-06-29 05:05:50|2518.6|2512.6|2518.1|2512.1|2518.6|2512.6|2518.1|2512.1|2
1624943170000|2021-06-29 05:06:10|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|3
1624943190000|2021-06-29 05:06:30|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1624943240000|2021-06-29 05:07:20|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1624943290000|2021-06-29 05:08:10|2517.5|2511.5|2517.1|2511.1|2517.5|2511.5|2517.1|2511.1|2
1624943480000|2021-06-29 05:11:20|2517|2511|2516.9|2510.9|2517|2511|2516|2510|6
1624943490000|2021-06-29 05:11:30|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.3|2510.3|5
1624943500000|2021-06-29 05:11:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.5|2510.5|4
1624943820000|2021-06-29 05:17:00|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|2
1624943840000|2021-06-29 05:17:20|2517.5|2511.5|2517.6|2511.6|2517.6|2511.6|2517.5|2511.5|2
1624943890000|2021-06-29 05:18:10|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1624944140000|2021-06-29 05:22:20|2517.6|2511.6|2517.5|2511.5|2517.6|2511.6|2517.5|2511.5|2
1624944180000|2021-06-29 05:23:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517|2511|3
1624944390000|2021-06-29 05:26:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624944420000|2021-06-29 05:27:00|2517.5|2511.5|2517.6|2511.6|2517.6|2511.6|2517.5|2511.5|2
1624944470000|2021-06-29 05:27:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1624944580000|2021-06-29 05:29:40|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|3
1624944600000|2021-06-29 05:30:00|2517.5|2511.5|2517.8|2511.8|2517.9|2511.9|2517.5|2511.5|7
1624944620000|2021-06-29 05:30:20|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|4
1624944630000|2021-06-29 05:30:30|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517|2511|4
1624944640000|2021-06-29 05:30:40|2517|2511|2517|2511|2517|2511|2516.8|2510.8|3
1624944650000|2021-06-29 05:30:50|2516.5|2510.5|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|9
1624944660000|2021-06-29 05:31:00|2515.6|2509.6|2514.6|2508.6|2515.9|2509.9|2514.6|2508.6|6
1624944670000|2021-06-29 05:31:10|2514.8|2508.8|2517.5|2511.5|2517.5|2511.5|2514.6|2508.6|8
1624944680000|2021-06-29 05:31:20|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1624944690000|2021-06-29 05:31:30|2517|2511|2517|2511|2517|2511|2517|2511|1
1624944700000|2021-06-29 05:31:40|2517.1|2511.1|2520|2514|2520|2514|2517.1|2511.1|5
1624944710000|2021-06-29 05:31:50|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|4
1624944720000|2021-06-29 05:32:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1624944730000|2021-06-29 05:32:10|2520|2514|2519.5|2513.5|2520|2514|2519.5|2513.5|3
1624944740000|2021-06-29 05:32:20|2519.3|2513.3|2519.1|2513.1|2519.3|2513.3|2519.1|2513.1|2
1624944750000|2021-06-29 05:32:30|2518.8|2512.8|2518.9|2512.9|2518.9|2512.9|2518.8|2512.8|2
1624944760000|2021-06-29 05:32:40|2518.8|2512.8|2518.9|2512.9|2519|2513|2518.8|2512.8|3
1624944770000|2021-06-29 05:32:50|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|3
1624944780000|2021-06-29 05:33:00|2518.5|2512.5|2518.1|2512.1|2518.5|2512.5|2518.1|2512.1|5
1624944790000|2021-06-29 05:33:10|2518.4|2512.4|2518.8|2512.8|2518.8|2512.8|2518.4|2512.4|5
1624944800000|2021-06-29 05:33:20|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1624944810000|2021-06-29 05:33:30|2518.6|2512.6|2518.8|2512.8|2518.8|2512.8|2518.6|2512.6|2
1624944820000|2021-06-29 05:33:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1624944830000|2021-06-29 05:33:50|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1624944840000|2021-06-29 05:34:00|2518.8|2512.8|2518.6|2512.6|2518.8|2512.8|2518.6|2512.6|2
1624944860000|2021-06-29 05:34:20|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1624944870000|2021-06-29 05:34:30|2518.8|2512.8|2518.1|2512.1|2518.8|2512.8|2518.1|2512.1|2
1624944910000|2021-06-29 05:35:10|2518.3|2512.3|2518.1|2512.1|2518.3|2512.3|2518.1|2512.1|2
1624944940000|2021-06-29 05:35:40|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1624944950000|2021-06-29 05:35:50|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624944960000|2021-06-29 05:36:00|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1624944970000|2021-06-29 05:36:10|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|3
1624944990000|2021-06-29 05:36:30|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1624945000000|2021-06-29 05:36:40|2516.5|2510.5|2516.6|2510.6|2516.6|2510.6|2516.5|2510.5|2
1624945010000|2021-06-29 05:36:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1624945020000|2021-06-29 05:37:00|2516.6|2510.6|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|3
1624945030000|2021-06-29 05:37:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1624945040000|2021-06-29 05:37:20|2517.6|2511.6|2518.6|2512.6|2518.6|2512.6|2517.6|2511.6|5
1624945060000|2021-06-29 05:37:40|2518.8|2512.8|2518.9|2512.9|2519|2513|2518.8|2512.8|3
1624945070000|2021-06-29 05:37:50|2519|2513|2519.3|2513.3|2519.3|2513.3|2518.9|2512.9|4
1624945080000|2021-06-29 05:38:00|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|3
1624945090000|2021-06-29 05:38:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1624945100000|2021-06-29 05:38:20|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1624945120000|2021-06-29 05:38:40|2519.8|2513.8|2520.3|2514.3|2520.3|2514.3|2519.8|2513.8|3
1624945130000|2021-06-29 05:38:50|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|3
1624945140000|2021-06-29 05:39:00|2520.3|2514.3|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|3
1624945150000|2021-06-29 05:39:10|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|4
1624945160000|2021-06-29 05:39:20|2520.5|2514.5|2522.1|2516.1|2522.3|2516.3|2520.5|2514.5|6
1624945170000|2021-06-29 05:39:30|2522.3|2516.3|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|8
1624945180000|2021-06-29 05:39:40|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1624945190000|2021-06-29 05:39:50|2522.5|2516.5|2522.4|2516.4|2522.5|2516.5|2522.4|2516.4|2
1624945200000|2021-06-29 05:40:00|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522|2516|5
1624945210000|2021-06-29 05:40:10|2523|2517|2523.4|2517.4|2523.6|2517.6|2523|2517|6
1624945220000|2021-06-29 05:40:20|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1624945230000|2021-06-29 05:40:30|2523.1|2517.1|2523.6|2517.6|2523.6|2517.6|2523|2517|6
1624945240000|2021-06-29 05:40:40|2523.4|2517.4|2522.8|2516.8|2523.4|2517.4|2522.8|2516.8|3
1624945250000|2021-06-29 05:40:50|2523|2517|2523|2517|2523|2517|2523|2517|1
1624945260000|2021-06-29 05:41:00|2522.8|2516.8|2522.5|2516.5|2523|2517|2522|2516|10
1624945270000|2021-06-29 05:41:10|2522.6|2516.6|2523.1|2517.1|2523.1|2517.1|2522.6|2516.6|2
1624945280000|2021-06-29 05:41:20|2522.9|2516.9|2523.6|2517.6|2523.6|2517.6|2522.9|2516.9|4
1624945290000|2021-06-29 05:41:30|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1624945300000|2021-06-29 05:41:40|2522.9|2516.9|2523.4|2517.4|2523.6|2517.6|2522.9|2516.9|4
1624945310000|2021-06-29 05:41:50|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1624945320000|2021-06-29 05:42:00|2523.5|2517.5|2524.4|2518.4|2524.4|2518.4|2523.4|2517.4|7
1624945340000|2021-06-29 05:42:20|2524.6|2518.6|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|4
1624945350000|2021-06-29 05:42:30|2524.4|2518.4|2524.3|2518.3|2524.4|2518.4|2523.9|2517.9|4
1624945360000|2021-06-29 05:42:40|2524|2518|2524.3|2518.3|2524.3|2518.3|2523.9|2517.9|6
1624945370000|2021-06-29 05:42:50|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1624945380000|2021-06-29 05:43:00|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|3
1624945390000|2021-06-29 05:43:10|2525.1|2519.1|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|4
1624945400000|2021-06-29 05:43:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1624945410000|2021-06-29 05:43:30|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1624945420000|2021-06-29 05:43:40|2524.9|2518.9|2524.6|2518.6|2525.3|2519.3|2524.6|2518.6|5
1624945430000|2021-06-29 05:43:50|2524.5|2518.5|2524.4|2518.4|2524.5|2518.5|2524.4|2518.4|2
1624945450000|2021-06-29 05:44:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1624945460000|2021-06-29 05:44:20|2524|2518|2524|2518|2524.3|2518.3|2524|2518|3
1624945500000|2021-06-29 05:45:00|2524.3|2518.3|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|3
1624945510000|2021-06-29 05:45:10|2524.1|2518.1|2524|2518|2524.3|2518.3|2524|2518|3
1624945520000|2021-06-29 05:45:20|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1624945530000|2021-06-29 05:45:30|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|4
1624945550000|2021-06-29 05:45:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.6|2517.6|3
1624945560000|2021-06-29 05:46:00|2524|2518|2523.8|2517.8|2524.4|2518.4|2523.8|2517.8|16
1624945570000|2021-06-29 05:46:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1624945600000|2021-06-29 05:46:40|2524.5|2518.5|2525.4|2519.4|2525.5|2519.5|2524.5|2518.5|3
1624945610000|2021-06-29 05:46:50|2525.3|2519.3|2524.1|2518.1|2525.3|2519.3|2524.1|2518.1|3
1624945630000|2021-06-29 05:47:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1624945640000|2021-06-29 05:47:20|2524|2518|2524|2518|2524|2518|2524|2518|1
1624945660000|2021-06-29 05:47:40|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1624945730000|2021-06-29 05:48:50|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523|2517|3
1624945740000|2021-06-29 05:49:00|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1624945750000|2021-06-29 05:49:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1624945760000|2021-06-29 05:49:20|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|4
1624945770000|2021-06-29 05:49:30|2522.4|2516.4|2522.8|2516.8|2522.8|2516.8|2522.4|2516.4|2
1624945780000|2021-06-29 05:49:40|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1624945820000|2021-06-29 05:50:20|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|3
1624945840000|2021-06-29 05:50:40|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|3
1624945860000|2021-06-29 05:51:00|2525|2519|2525.5|2519.5|2525.8|2519.8|2525|2519|6
1624945870000|2021-06-29 05:51:10|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|2
1624945880000|2021-06-29 05:51:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1624945900000|2021-06-29 05:51:40|2524.9|2518.9|2524|2518|2524.9|2518.9|2524|2518|5
1624945910000|2021-06-29 05:51:50|2524.8|2518.8|2525|2519|2525.1|2519.1|2524.8|2518.8|5
1624945920000|2021-06-29 05:52:00|2524.8|2518.8|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|3
1624945930000|2021-06-29 05:52:10|2524.6|2518.6|2526|2520|2526|2520|2524.6|2518.6|2
1624945940000|2021-06-29 05:52:20|2525.9|2519.9|2526|2520|2526|2520|2525.9|2519.9|2
1624945970000|2021-06-29 05:52:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1624945980000|2021-06-29 05:53:00|2526.5|2520.5|2526|2520|2526.6|2520.6|2526|2520|3
1624945990000|2021-06-29 05:53:10|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1624946000000|2021-06-29 05:53:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1624946010000|2021-06-29 05:53:30|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1624946030000|2021-06-29 05:53:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624946060000|2021-06-29 05:54:20|2526.6|2520.6|2524.8|2518.8|2526.6|2520.6|2524.8|2518.8|5
1624946080000|2021-06-29 05:54:40|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1624946120000|2021-06-29 05:55:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1624946130000|2021-06-29 05:55:30|2524|2518|2525.3|2519.3|2525.3|2519.3|2524|2518|2
1624946140000|2021-06-29 05:55:40|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1624946150000|2021-06-29 05:55:50|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1624946160000|2021-06-29 05:56:00|2526|2520|2527.8|2521.8|2527.8|2521.8|2526|2520|5
1624946170000|2021-06-29 05:56:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1624946210000|2021-06-29 05:56:50|2527.3|2521.3|2527.3|2521.3|2527.8|2521.8|2527.1|2521.1|7
1624946220000|2021-06-29 05:57:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.6|2521.6|3
1624946230000|2021-06-29 05:57:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1624946250000|2021-06-29 05:57:30|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|4
1624946270000|2021-06-29 05:57:50|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1624946300000|2021-06-29 05:58:20|2527.8|2521.8|2527.6|2521.6|2527.8|2521.8|2527.6|2521.6|2
1624946310000|2021-06-29 05:58:30|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1624946320000|2021-06-29 05:58:40|2528|2522|2528|2522|2528|2522|2528|2522|1
1624946330000|2021-06-29 05:58:50|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1624946340000|2021-06-29 05:59:00|2528.3|2522.3|2528.6|2522.6|2528.8|2522.8|2528.3|2522.3|4
1624946350000|2021-06-29 05:59:10|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.3|2522.3|4
1624946360000|2021-06-29 05:59:20|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.3|2522.3|4
1624946380000|2021-06-29 05:59:40|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|5
1624946390000|2021-06-29 05:59:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1624946410000|2021-06-29 06:00:10|2527.9|2521.9|2527.5|2521.5|2527.9|2521.9|2527.5|2521.5|2
1624946420000|2021-06-29 06:00:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624946450000|2021-06-29 06:00:50|2527.3|2521.3|2526.4|2520.4|2527.3|2521.3|2526.4|2520.4|6
1624946460000|2021-06-29 06:01:00|2525.8|2519.8|2526.4|2520.4|2526.5|2520.5|2525.8|2519.8|4
1624946480000|2021-06-29 06:01:20|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1624946520000|2021-06-29 06:02:00|2526.8|2520.8|2527.4|2521.4|2527.4|2521.4|2526.8|2520.8|2
1624946530000|2021-06-29 06:02:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1624946540000|2021-06-29 06:02:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624946570000|2021-06-29 06:02:50|2527.5|2521.5|2529.9|2523.9|2529.9|2523.9|2527.5|2521.5|4
1624946580000|2021-06-29 06:03:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1624946590000|2021-06-29 06:03:10|2529.1|2523.1|2528.9|2522.9|2529.5|2523.5|2528.9|2522.9|4
1624946610000|2021-06-29 06:03:30|2528.8|2522.8|2528|2522|2528.8|2522.8|2528|2522|6
1624946630000|2021-06-29 06:03:50|2527.8|2521.8|2526.9|2520.9|2527.8|2521.8|2526.9|2520.9|2
1624946640000|2021-06-29 06:04:00|2527.3|2521.3|2528.1|2522.1|2528.1|2522.1|2527.3|2521.3|2
1624946650000|2021-06-29 06:04:10|2528|2522|2527.6|2521.6|2528|2522|2527.6|2521.6|2
1624946660000|2021-06-29 06:04:20|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.5|2521.5|4
1624946670000|2021-06-29 06:04:30|2527|2521|2528|2522|2528|2522|2527|2521|2
1624946680000|2021-06-29 06:04:40|2527.8|2521.8|2527.4|2521.4|2527.8|2521.8|2527.4|2521.4|4
1624946690000|2021-06-29 06:04:50|2527.3|2521.3|2526.3|2520.3|2527.3|2521.3|2526.3|2520.3|3
1624946700000|2021-06-29 06:05:00|2526.5|2520.5|2528.5|2522.5|2528.8|2522.8|2526.5|2520.5|9
1624946720000|2021-06-29 06:05:20|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1624946730000|2021-06-29 06:05:30|2528.4|2522.4|2529|2523|2529.3|2523.3|2528|2522|9
1624946740000|2021-06-29 06:05:40|2528.4|2522.4|2528.8|2522.8|2528.8|2522.8|2528.4|2522.4|2
1624946750000|2021-06-29 06:05:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1624946760000|2021-06-29 06:06:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1624946770000|2021-06-29 06:06:10|2528.6|2522.6|2528.3|2522.3|2528.6|2522.6|2528.3|2522.3|2
1624946790000|2021-06-29 06:06:30|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|3
1624946800000|2021-06-29 06:06:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624946810000|2021-06-29 06:06:50|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1624946820000|2021-06-29 06:07:00|2527.1|2521.1|2527.3|2521.3|2527.3|2521.3|2527.1|2521.1|2
1624946830000|2021-06-29 06:07:10|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1624946850000|2021-06-29 06:07:30|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|3
1624946860000|2021-06-29 06:07:40|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|3
1624946870000|2021-06-29 06:07:50|2525.6|2519.6|2525|2519|2525.6|2519.6|2525|2519|3
1624946880000|2021-06-29 06:08:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1624946890000|2021-06-29 06:08:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1624946900000|2021-06-29 06:08:20|2526|2520|2526|2520|2526.3|2520.3|2525.8|2519.8|5
1624946920000|2021-06-29 06:08:40|2525.8|2519.8|2525.5|2519.5|2526|2520|2525.5|2519.5|8
1624946930000|2021-06-29 06:08:50|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1624946940000|2021-06-29 06:09:00|2526|2520|2525.5|2519.5|2526|2520|2525.5|2519.5|2
1624946950000|2021-06-29 06:09:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|3
1624946960000|2021-06-29 06:09:20|2526|2520|2526|2520|2526|2520|2525.4|2519.4|3
1624946970000|2021-06-29 06:09:30|2525.8|2519.8|2526|2520|2526|2520|2525.3|2519.3|4
1624946980000|2021-06-29 06:09:40|2525.8|2519.8|2523|2517|2525.8|2519.8|2522.4|2516.4|6
1624946990000|2021-06-29 06:09:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|3
1624947000000|2021-06-29 06:10:00|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1624947010000|2021-06-29 06:10:10|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1624947020000|2021-06-29 06:10:20|2523|2517|2522.5|2516.5|2523|2517|2522.3|2516.3|5
1624947030000|2021-06-29 06:10:30|2522.4|2516.4|2523.3|2517.3|2523.3|2517.3|2522.1|2516.1|8
1624947060000|2021-06-29 06:11:00|2523.5|2517.5|2524.3|2518.3|2524.3|2518.3|2523.5|2517.5|2
1624947100000|2021-06-29 06:11:40|2523.8|2517.8|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|2
1624947110000|2021-06-29 06:11:50|2524.1|2518.1|2524.3|2518.3|2524.3|2518.3|2524.1|2518.1|2
1624947120000|2021-06-29 06:12:00|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1624947130000|2021-06-29 06:12:10|2523.9|2517.9|2524|2518|2524|2518|2523.9|2517.9|2
1624947160000|2021-06-29 06:12:40|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1624947170000|2021-06-29 06:12:50|2524|2518|2524|2518|2524|2518|2524|2518|1
1624947190000|2021-06-29 06:13:10|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1624947230000|2021-06-29 06:13:50|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|3
1624947250000|2021-06-29 06:14:10|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|3
1624947270000|2021-06-29 06:14:30|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|4
1624947290000|2021-06-29 06:14:50|2523.6|2517.6|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|3
1624947300000|2021-06-29 06:15:00|2523|2517|2522.1|2516.1|2523|2517|2522.1|2516.1|3
1624947310000|2021-06-29 06:15:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1624947320000|2021-06-29 06:15:20|2522.4|2516.4|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|3
1624947350000|2021-06-29 06:15:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1624947360000|2021-06-29 06:16:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1624947410000|2021-06-29 06:16:50|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1624947420000|2021-06-29 06:17:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1624947430000|2021-06-29 06:17:10|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1624947450000|2021-06-29 06:17:30|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1624947490000|2021-06-29 06:18:10|2522.8|2516.8|2522.9|2516.9|2522.9|2516.9|2522.8|2516.8|2
1624947510000|2021-06-29 06:18:30|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1624947530000|2021-06-29 06:18:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1624947540000|2021-06-29 06:19:00|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1624947590000|2021-06-29 06:19:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1624947600000|2021-06-29 06:20:00|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|3
1624947630000|2021-06-29 06:20:30|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1624947640000|2021-06-29 06:20:40|2522.4|2516.4|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|3
1624947670000|2021-06-29 06:21:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1624947820000|2021-06-29 06:23:40|2523|2517|2523|2517|2523|2517|2523|2517|1
1624947830000|2021-06-29 06:23:50|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1624947840000|2021-06-29 06:24:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1624947860000|2021-06-29 06:24:20|2523.9|2517.9|2524|2518|2524|2518|2523.9|2517.9|2
1624947870000|2021-06-29 06:24:30|2523.9|2517.9|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|2
1624947890000|2021-06-29 06:24:50|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1624947900000|2021-06-29 06:25:00|2523.6|2517.6|2523.6|2517.6|2523.8|2517.8|2523.6|2517.6|3
1624947910000|2021-06-29 06:25:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1624947920000|2021-06-29 06:25:20|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1624947970000|2021-06-29 06:26:10|2524.1|2518.1|2523.4|2517.4|2524.1|2518.1|2523.4|2517.4|3
1624947980000|2021-06-29 06:26:20|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|2
1624947990000|2021-06-29 06:26:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1624948000000|2021-06-29 06:26:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1624948050000|2021-06-29 06:27:30|2523|2517|2523|2517|2523|2517|2523|2517|1
1624948100000|2021-06-29 06:28:20|2523.9|2517.9|2524|2518|2524|2518|2523.9|2517.9|2
1624948130000|2021-06-29 06:28:50|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1624948150000|2021-06-29 06:29:10|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1624948160000|2021-06-29 06:29:20|2524|2518|2523.9|2517.9|2524|2518|2523.9|2517.9|4
1624948190000|2021-06-29 06:29:50|2524|2518|2524|2518|2524|2518|2524|2518|1
1624948220000|2021-06-29 06:30:20|2523.9|2517.9|2524|2518|2524|2518|2523.9|2517.9|2
1624948250000|2021-06-29 06:30:50|2523.9|2517.9|2524.3|2518.3|2524.5|2518.5|2523.9|2517.9|5
1624948260000|2021-06-29 06:31:00|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|3
1624948310000|2021-06-29 06:31:50|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1624948330000|2021-06-29 06:32:10|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1624948360000|2021-06-29 06:32:40|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1624948390000|2021-06-29 06:33:10|2524.8|2518.8|2524.3|2518.3|2524.8|2518.8|2524.1|2518.1|5
1624948400000|2021-06-29 06:33:20|2524.4|2518.4|2524.3|2518.3|2524.4|2518.4|2524.1|2518.1|4
1624948460000|2021-06-29 06:34:20|2524|2518|2524|2518|2524|2518|2524|2518|1
1624948470000|2021-06-29 06:34:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1624948480000|2021-06-29 06:34:40|2524|2518|2523.5|2517.5|2524|2518|2523.5|2517.5|3
1624948490000|2021-06-29 06:34:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1624948500000|2021-06-29 06:35:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1624948510000|2021-06-29 06:35:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1624948550000|2021-06-29 06:35:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1624948580000|2021-06-29 06:36:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1624948600000|2021-06-29 06:36:40|2523.4|2517.4|2522|2516|2523.4|2517.4|2522|2516|3
1624948610000|2021-06-29 06:36:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1624948680000|2021-06-29 06:38:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1624948720000|2021-06-29 06:38:40|2521.4|2515.4|2521.5|2515.5|2521.5|2515.5|2521.4|2515.4|2
1624948730000|2021-06-29 06:38:50|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|3
1624948750000|2021-06-29 06:39:10|2522|2516|2522|2516|2522|2516|2522|2516|1
1624948760000|2021-06-29 06:39:20|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1624948770000|2021-06-29 06:39:30|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1624948780000|2021-06-29 06:39:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1624948790000|2021-06-29 06:39:50|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1624948850000|2021-06-29 06:40:50|2521.4|2515.4|2519.6|2513.6|2521.4|2515.4|2519.6|2513.6|4
1624948860000|2021-06-29 06:41:00|2519.9|2513.9|2520.9|2514.9|2520.9|2514.9|2519.9|2513.9|3
1624948870000|2021-06-29 06:41:10|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1624948890000|2021-06-29 06:41:30|2521.1|2515.1|2520.6|2514.6|2521.1|2515.1|2520.6|2514.6|2
1624948910000|2021-06-29 06:41:50|2520.4|2514.4|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|3
1624948920000|2021-06-29 06:42:00|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|2
1624948930000|2021-06-29 06:42:10|2520.4|2514.4|2521.1|2515.1|2521.4|2515.4|2520.4|2514.4|5
1624948940000|2021-06-29 06:42:20|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1624948960000|2021-06-29 06:42:40|2521.1|2515.1|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|4
1624948970000|2021-06-29 06:42:50|2520.6|2514.6|2520.9|2514.9|2521.1|2515.1|2520.6|2514.6|9
1624948980000|2021-06-29 06:43:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1624949000000|2021-06-29 06:43:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1624949010000|2021-06-29 06:43:30|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|2
1624949020000|2021-06-29 06:43:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1624949030000|2021-06-29 06:43:50|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|4
1624949040000|2021-06-29 06:44:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1624949060000|2021-06-29 06:44:20|2522.1|2516.1|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|4
1624949070000|2021-06-29 06:44:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1624949080000|2021-06-29 06:44:40|2520.9|2514.9|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|4
1624949090000|2021-06-29 06:44:50|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|4
1624949100000|2021-06-29 06:45:00|2520.6|2514.6|2520.6|2514.6|2520.9|2514.9|2520.1|2514.1|10
1624949110000|2021-06-29 06:45:10|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1624949120000|2021-06-29 06:45:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1624949130000|2021-06-29 06:45:30|2522.9|2516.9|2523.9|2517.9|2523.9|2517.9|2522.9|2516.9|3
1624949160000|2021-06-29 06:46:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1624949170000|2021-06-29 06:46:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1624949180000|2021-06-29 06:46:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1624949190000|2021-06-29 06:46:30|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1624949210000|2021-06-29 06:46:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1624949240000|2021-06-29 06:47:20|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1624949260000|2021-06-29 06:47:40|2523.6|2517.6|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|5
1624949270000|2021-06-29 06:47:50|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|3
1624949280000|2021-06-29 06:48:00|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.4|2517.4|5
1624949290000|2021-06-29 06:48:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1624949300000|2021-06-29 06:48:20|2523.1|2517.1|2523.4|2517.4|2523.6|2517.6|2523.1|2517.1|5
1624949310000|2021-06-29 06:48:30|2523.1|2517.1|2523.6|2517.6|2523.6|2517.6|2522.9|2516.9|3
1624949320000|2021-06-29 06:48:40|2523.9|2517.9|2522.6|2516.6|2523.9|2517.9|2522.6|2516.6|8
1624949330000|2021-06-29 06:48:50|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.4|2516.4|3
1624949350000|2021-06-29 06:49:10|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1624949360000|2021-06-29 06:49:20|2522.4|2516.4|2523.6|2517.6|2524.1|2518.1|2522.4|2516.4|8
1624949370000|2021-06-29 06:49:30|2523.9|2517.9|2523.6|2517.6|2524.1|2518.1|2523.4|2517.4|5
1624949380000|2021-06-29 06:49:40|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1624949390000|2021-06-29 06:49:50|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1624949400000|2021-06-29 06:50:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1624949430000|2021-06-29 06:50:30|2523.4|2517.4|2522.9|2516.9|2523.4|2517.4|2522.9|2516.9|5
1624949440000|2021-06-29 06:50:40|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1624949460000|2021-06-29 06:51:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1624949470000|2021-06-29 06:51:10|2523.1|2517.1|2522.6|2516.6|2523.1|2517.1|2522.6|2516.6|2
1624949480000|2021-06-29 06:51:20|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2521.6|2515.6|5
1624949490000|2021-06-29 06:51:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1624949510000|2021-06-29 06:51:50|2521.9|2515.9|2522.1|2516.1|2522.4|2516.4|2521.9|2515.9|6
1624949530000|2021-06-29 06:52:10|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.4|2515.4|4
1624949540000|2021-06-29 06:52:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1624949560000|2021-06-29 06:52:40|2521.4|2515.4|2521.9|2515.9|2521.9|2515.9|2521.4|2515.4|2
1624949580000|2021-06-29 06:53:00|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1624949600000|2021-06-29 06:53:20|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.6|2515.6|7
1624949610000|2021-06-29 06:53:30|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|4
1624949650000|2021-06-29 06:54:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1624949670000|2021-06-29 06:54:30|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1624949680000|2021-06-29 06:54:40|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1624949690000|2021-06-29 06:54:50|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1624949700000|2021-06-29 06:55:00|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1624949710000|2021-06-29 06:55:10|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|3
1624949720000|2021-06-29 06:55:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1624949740000|2021-06-29 06:55:40|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|3
1624949750000|2021-06-29 06:55:50|2522.1|2516.1|2522.6|2516.6|2522.9|2516.9|2522.1|2516.1|4
1624949770000|2021-06-29 06:56:10|2522.9|2516.9|2523.9|2517.9|2523.9|2517.9|2522.9|2516.9|4
1624949780000|2021-06-29 06:56:20|2523.6|2517.6|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|2
1624949790000|2021-06-29 06:56:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1624949840000|2021-06-29 06:57:20|2521.9|2515.9|2522.4|2516.4|2522.6|2516.6|2521.9|2515.9|3
1624949850000|2021-06-29 06:57:30|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1624949860000|2021-06-29 06:57:40|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1624949870000|2021-06-29 06:57:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1624949880000|2021-06-29 06:58:00|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|2
1624949890000|2021-06-29 06:58:10|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|6
1624949900000|2021-06-29 06:58:20|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|3
1624949910000|2021-06-29 06:58:30|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|3
1624949920000|2021-06-29 06:58:40|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1624949960000|2021-06-29 06:59:20|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1624949990000|2021-06-29 06:59:50|2523.1|2517.1|2523.9|2517.9|2523.9|2517.9|2523.1|2517.1|5
1624950000000|2021-06-29 07:00:00|2524.1|2518.1|2524.1|2518.1|2524.9|2518.9|2523.9|2517.9|9
1624950010000|2021-06-29 07:00:10|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|4
1624950020000|2021-06-29 07:00:20|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1624950030000|2021-06-29 07:00:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624950050000|2021-06-29 07:00:50|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1624950060000|2021-06-29 07:01:00|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|5
1624950070000|2021-06-29 07:01:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1624950080000|2021-06-29 07:01:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624950090000|2021-06-29 07:01:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1624950100000|2021-06-29 07:01:40|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.1|2518.1|4
1624950110000|2021-06-29 07:01:50|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1624950120000|2021-06-29 07:02:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1624950130000|2021-06-29 07:02:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624950150000|2021-06-29 07:02:30|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1624950160000|2021-06-29 07:02:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1624950190000|2021-06-29 07:03:10|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1624950200000|2021-06-29 07:03:20|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1624950210000|2021-06-29 07:03:30|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1624950220000|2021-06-29 07:03:40|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1624950230000|2021-06-29 07:03:50|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1624950240000|2021-06-29 07:04:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1624950270000|2021-06-29 07:04:30|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1624950300000|2021-06-29 07:05:00|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1624950340000|2021-06-29 07:05:40|2521.9|2515.9|2521.1|2515.1|2521.9|2515.9|2521.1|2515.1|4
1624950350000|2021-06-29 07:05:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1624950360000|2021-06-29 07:06:00|2521.6|2515.6|2522.9|2516.9|2522.9|2516.9|2521.6|2515.6|2
1624950370000|2021-06-29 07:06:10|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1624950390000|2021-06-29 07:06:30|2522.4|2516.4|2521.4|2515.4|2522.4|2516.4|2521.4|2515.4|3
1624950400000|2021-06-29 07:06:40|2521.6|2515.6|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|3
1624950410000|2021-06-29 07:06:50|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1624950440000|2021-06-29 07:07:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1624950450000|2021-06-29 07:07:30|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1624950460000|2021-06-29 07:07:40|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1624950470000|2021-06-29 07:07:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1624950500000|2021-06-29 07:08:20|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1624950510000|2021-06-29 07:08:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|3
1624950550000|2021-06-29 07:09:10|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1624950560000|2021-06-29 07:09:20|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.1|2512.1|3
1624950570000|2021-06-29 07:09:30|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1624950580000|2021-06-29 07:09:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1624950590000|2021-06-29 07:09:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1624950600000|2021-06-29 07:10:00|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1624950630000|2021-06-29 07:10:30|2519.1|2513.1|2519.9|2513.9|2519.9|2513.9|2519.1|2513.1|2
1624950640000|2021-06-29 07:10:40|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|3
1624950650000|2021-06-29 07:10:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1624950670000|2021-06-29 07:11:10|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2519.1|2513.1|3
1624950680000|2021-06-29 07:11:20|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|3
1624950690000|2021-06-29 07:11:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1624950700000|2021-06-29 07:11:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1624950710000|2021-06-29 07:11:50|2519.6|2513.6|2520.4|2514.4|2520.4|2514.4|2519.6|2513.6|2
1624950720000|2021-06-29 07:12:00|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|2
1624950730000|2021-06-29 07:12:10|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|6
1624950740000|2021-06-29 07:12:20|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1624950750000|2021-06-29 07:12:30|2520.1|2514.1|2519.4|2513.4|2520.1|2514.1|2519.4|2513.4|3
1624950760000|2021-06-29 07:12:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1624950770000|2021-06-29 07:12:50|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|2
1624950780000|2021-06-29 07:13:00|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1624950790000|2021-06-29 07:13:10|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|4
1624950820000|2021-06-29 07:13:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1624950840000|2021-06-29 07:14:00|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1624950860000|2021-06-29 07:14:20|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1624950870000|2021-06-29 07:14:30|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1624950880000|2021-06-29 07:14:40|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1624950900000|2021-06-29 07:15:00|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624950920000|2021-06-29 07:15:20|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.4|2511.4|4
1624950940000|2021-06-29 07:15:40|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1624950950000|2021-06-29 07:15:50|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1624950960000|2021-06-29 07:16:00|2518.1|2512.1|2517.6|2511.6|2518.1|2512.1|2517.6|2511.6|2
1624950970000|2021-06-29 07:16:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624950980000|2021-06-29 07:16:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624951000000|2021-06-29 07:16:40|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624951070000|2021-06-29 07:17:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624951080000|2021-06-29 07:18:00|2517.4|2511.4|2518.1|2512.1|2518.6|2512.6|2517.4|2511.4|6
1624951090000|2021-06-29 07:18:10|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1624951100000|2021-06-29 07:18:20|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1624951110000|2021-06-29 07:18:30|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624951120000|2021-06-29 07:18:40|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1624951130000|2021-06-29 07:18:50|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624951190000|2021-06-29 07:19:50|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624951220000|2021-06-29 07:20:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624951320000|2021-06-29 07:22:00|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|3
1624951330000|2021-06-29 07:22:10|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624951360000|2021-06-29 07:22:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624951370000|2021-06-29 07:22:50|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624951390000|2021-06-29 07:23:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|3
1624951440000|2021-06-29 07:24:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1624951470000|2021-06-29 07:24:30|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|4
1624951500000|2021-06-29 07:25:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624951510000|2021-06-29 07:25:10|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1624951520000|2021-06-29 07:25:20|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1624951560000|2021-06-29 07:26:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1624951580000|2021-06-29 07:26:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1624951600000|2021-06-29 07:26:40|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|3
1624951610000|2021-06-29 07:26:50|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|3
1624951650000|2021-06-29 07:27:30|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1624951680000|2021-06-29 07:28:00|2516.4|2510.4|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|2
1624951700000|2021-06-29 07:28:20|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624951710000|2021-06-29 07:28:30|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1624951720000|2021-06-29 07:28:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624951740000|2021-06-29 07:29:00|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624951760000|2021-06-29 07:29:20|2517.9|2511.9|2518.6|2512.6|2518.6|2512.6|2517.9|2511.9|2
1624951780000|2021-06-29 07:29:40|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1624951790000|2021-06-29 07:29:50|2518.6|2512.6|2517.6|2511.6|2518.6|2512.6|2517.6|2511.6|6
1624951800000|2021-06-29 07:30:00|2517.9|2511.9|2518.4|2512.4|2518.9|2512.9|2517.9|2511.9|6
1624951810000|2021-06-29 07:30:10|2518.1|2512.1|2517.6|2511.6|2518.1|2512.1|2517.6|2511.6|2
1624951840000|2021-06-29 07:30:40|2517.9|2511.9|2518.1|2512.1|2518.4|2512.4|2517.9|2511.9|3
1624951860000|2021-06-29 07:31:00|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1624951870000|2021-06-29 07:31:10|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624951890000|2021-06-29 07:31:30|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624951910000|2021-06-29 07:31:50|2518.1|2512.1|2518.9|2512.9|2518.9|2512.9|2518.1|2512.1|3
1624951930000|2021-06-29 07:32:10|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1624951940000|2021-06-29 07:32:20|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624951950000|2021-06-29 07:32:30|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1624951960000|2021-06-29 07:32:40|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1624951980000|2021-06-29 07:33:00|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624952000000|2021-06-29 07:33:20|2517.9|2511.9|2518.4|2512.4|2518.4|2512.4|2517.9|2511.9|3
1624952040000|2021-06-29 07:34:00|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624952050000|2021-06-29 07:34:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624952150000|2021-06-29 07:35:50|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1624952160000|2021-06-29 07:36:00|2516.4|2510.4|2515.6|2509.6|2516.4|2510.4|2515.6|2509.6|4
1624952170000|2021-06-29 07:36:10|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.4|2509.4|2
1624952190000|2021-06-29 07:36:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1624952250000|2021-06-29 07:37:30|2515.9|2509.9|2516.6|2510.6|2516.6|2510.6|2515.9|2509.9|2
1624952270000|2021-06-29 07:37:50|2516.4|2510.4|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|2
1624952280000|2021-06-29 07:38:00|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1624952300000|2021-06-29 07:38:20|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1624952310000|2021-06-29 07:38:30|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1624952320000|2021-06-29 07:38:40|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1624952330000|2021-06-29 07:38:50|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1624952360000|2021-06-29 07:39:20|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1624952380000|2021-06-29 07:39:40|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1624952400000|2021-06-29 07:40:00|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1624952410000|2021-06-29 07:40:10|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1624952440000|2021-06-29 07:40:40|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1624952450000|2021-06-29 07:40:50|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624952470000|2021-06-29 07:41:10|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|3
1624952480000|2021-06-29 07:41:20|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624952570000|2021-06-29 07:42:50|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1624952600000|2021-06-29 07:43:20|2517.9|2511.9|2518.4|2512.4|2518.4|2512.4|2517.9|2511.9|2
1624952640000|2021-06-29 07:44:00|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1624952660000|2021-06-29 07:44:20|2517.6|2511.6|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|2
1624952670000|2021-06-29 07:44:30|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1624952680000|2021-06-29 07:44:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624952690000|2021-06-29 07:44:50|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624952800000|2021-06-29 07:46:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624952820000|2021-06-29 07:47:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624952830000|2021-06-29 07:47:10|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1624952850000|2021-06-29 07:47:30|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1624952880000|2021-06-29 07:48:00|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1624952930000|2021-06-29 07:48:50|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1624952970000|2021-06-29 07:49:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624953150000|2021-06-29 07:52:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624953160000|2021-06-29 07:52:40|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624953170000|2021-06-29 07:52:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1624953200000|2021-06-29 07:53:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1624953210000|2021-06-29 07:53:30|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1624953280000|2021-06-29 07:54:40|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1624953330000|2021-06-29 07:55:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1624953540000|2021-06-29 07:59:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1624953550000|2021-06-29 07:59:10|2518.9|2512.9|2518.1|2512.1|2518.9|2512.9|2518.1|2512.1|2
1624953560000|2021-06-29 07:59:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1624953570000|2021-06-29 07:59:30|2518.9|2512.9|2519.6|2513.6|2519.6|2513.6|2518.9|2512.9|2
1624953580000|2021-06-29 07:59:40|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1624953590000|2021-06-29 07:59:50|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1624953600000|2021-06-29 08:00:00|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1624953660000|2021-06-29 08:01:00|2518.9|2512.9|2519.6|2513.6|2519.6|2513.6|2518.9|2512.9|4
1624953690000|2021-06-29 08:01:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1624953720000|2021-06-29 08:02:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|3
1624953740000|2021-06-29 08:02:20|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1624953790000|2021-06-29 08:03:10|2520.1|2514.1|2520.6|2514.6|2520.6|2514.6|2519.9|2513.9|3
1624953800000|2021-06-29 08:03:20|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1624953810000|2021-06-29 08:03:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1624953820000|2021-06-29 08:03:40|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1624953830000|2021-06-29 08:03:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1624953840000|2021-06-29 08:04:00|2521.1|2515.1|2520.9|2514.9|2521.6|2515.6|2519.9|2513.9|9
1624953850000|2021-06-29 08:04:10|2521.1|2515.1|2522.4|2516.4|2522.6|2516.6|2521.1|2515.1|7
1624953860000|2021-06-29 08:04:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1624953870000|2021-06-29 08:04:30|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2521.9|2515.9|4
1624953890000|2021-06-29 08:04:50|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|5
1624953900000|2021-06-29 08:05:00|2521.1|2515.1|2521.6|2515.6|2521.9|2515.9|2520.4|2514.4|7
1624953920000|2021-06-29 08:05:20|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1624953930000|2021-06-29 08:05:30|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1624953940000|2021-06-29 08:05:40|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2519.6|2513.6|6
1624953950000|2021-06-29 08:05:50|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|4
1624953960000|2021-06-29 08:06:00|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|10
1624953970000|2021-06-29 08:06:10|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1624953980000|2021-06-29 08:06:20|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1624953990000|2021-06-29 08:06:30|2519.9|2513.9|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|3
1624954000000|2021-06-29 08:06:40|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2519.1|2513.1|5
1624954010000|2021-06-29 08:06:50|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|4
1624954020000|2021-06-29 08:07:00|2518.1|2512.1|2517.6|2511.6|2518.1|2512.1|2517.6|2511.6|3
1624954030000|2021-06-29 08:07:10|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624954040000|2021-06-29 08:07:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624954050000|2021-06-29 08:07:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624954060000|2021-06-29 08:07:40|2520.1|2514.1|2519.8|2513.8|2520.1|2514.1|2519.8|2513.8|3
1624954070000|2021-06-29 08:07:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1624954110000|2021-06-29 08:08:30|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|4
1624954120000|2021-06-29 08:08:40|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1624954130000|2021-06-29 08:08:50|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|3
1624954140000|2021-06-29 08:09:00|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|3
1624954150000|2021-06-29 08:09:10|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1624954160000|2021-06-29 08:09:20|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1624954170000|2021-06-29 08:09:30|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624954180000|2021-06-29 08:09:40|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1624954190000|2021-06-29 08:09:50|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1624954200000|2021-06-29 08:10:00|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|2
1624954210000|2021-06-29 08:10:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624954230000|2021-06-29 08:10:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624954250000|2021-06-29 08:10:50|2517.6|2511.6|2518.9|2512.9|2518.9|2512.9|2517.6|2511.6|5
1624954260000|2021-06-29 08:11:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1624954270000|2021-06-29 08:11:10|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1624954290000|2021-06-29 08:11:30|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1624954300000|2021-06-29 08:11:40|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1624954310000|2021-06-29 08:11:50|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|2
1624954330000|2021-06-29 08:12:10|2522.4|2516.4|2523.1|2517.1|2523.1|2517.1|2522.4|2516.4|3
1624954360000|2021-06-29 08:12:40|2522.9|2516.9|2521.9|2515.9|2522.9|2516.9|2521.9|2515.9|3
1624954370000|2021-06-29 08:12:50|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1624954470000|2021-06-29 08:14:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1624954530000|2021-06-29 08:15:30|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1624954540000|2021-06-29 08:15:40|2521.1|2515.1|2520.6|2514.6|2521.1|2515.1|2520.6|2514.6|2
1624954560000|2021-06-29 08:16:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1624954600000|2021-06-29 08:16:40|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|3
1624954610000|2021-06-29 08:16:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1624954620000|2021-06-29 08:17:00|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|2
1624954630000|2021-06-29 08:17:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1624954640000|2021-06-29 08:17:20|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|2
1624954660000|2021-06-29 08:17:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|3
1624954670000|2021-06-29 08:17:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1624954680000|2021-06-29 08:18:00|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1624954690000|2021-06-29 08:18:10|2518.1|2512.1|2519.1|2513.1|2519.6|2513.6|2518.1|2512.1|3
1624954700000|2021-06-29 08:18:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1624954710000|2021-06-29 08:18:30|2519.1|2513.1|2517.9|2511.9|2519.1|2513.1|2517.9|2511.9|4
1624954730000|2021-06-29 08:18:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|3
1624954750000|2021-06-29 08:19:10|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624954760000|2021-06-29 08:19:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624954770000|2021-06-29 08:19:30|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1624954780000|2021-06-29 08:19:40|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|3
1624954810000|2021-06-29 08:20:10|2517.4|2511.4|2517.6|2511.6|2518.4|2512.4|2517.4|2511.4|4
1624954820000|2021-06-29 08:20:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624954830000|2021-06-29 08:20:30|2518.1|2512.1|2518.6|2512.6|2518.6|2512.6|2518.1|2512.1|3
1624954870000|2021-06-29 08:21:10|2518.4|2512.4|2517.6|2511.6|2518.4|2512.4|2517.6|2511.6|3
1624954880000|2021-06-29 08:21:20|2517.4|2511.4|2516.6|2510.6|2517.4|2511.4|2516.6|2510.6|3
1624954890000|2021-06-29 08:21:30|2516.4|2510.4|2517.9|2511.9|2517.9|2511.9|2516.4|2510.4|5
1624954900000|2021-06-29 08:21:40|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1624954920000|2021-06-29 08:22:00|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|3
1624955010000|2021-06-29 08:23:30|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624955020000|2021-06-29 08:23:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624955030000|2021-06-29 08:23:50|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1624955050000|2021-06-29 08:24:10|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1624955070000|2021-06-29 08:24:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1624955080000|2021-06-29 08:24:40|2516.9|2510.9|2517.4|2511.4|2517.4|2511.4|2516.9|2510.9|2
1624955100000|2021-06-29 08:25:00|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1624955130000|2021-06-29 08:25:30|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1624955230000|2021-06-29 08:27:10|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1624955250000|2021-06-29 08:27:30|2516.9|2510.9|2517.9|2511.9|2517.9|2511.9|2516.9|2510.9|4
1624955290000|2021-06-29 08:28:10|2518.4|2512.4|2519.1|2513.1|2519.1|2513.1|2518.4|2512.4|2
1624955300000|2021-06-29 08:28:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1624955320000|2021-06-29 08:28:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1624955350000|2021-06-29 08:29:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1624955430000|2021-06-29 08:30:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1624955440000|2021-06-29 08:30:40|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1624955450000|2021-06-29 08:30:50|2520.4|2514.4|2520.9|2514.9|2521.1|2515.1|2520.4|2514.4|3
1624955470000|2021-06-29 08:31:10|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1624955550000|2021-06-29 08:32:30|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1624955560000|2021-06-29 08:32:40|2521.1|2515.1|2520.4|2514.4|2521.1|2515.1|2520.4|2514.4|2
1624955570000|2021-06-29 08:32:50|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1624955670000|2021-06-29 08:34:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1624955690000|2021-06-29 08:34:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1624955760000|2021-06-29 08:36:00|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|2
1624955810000|2021-06-29 08:36:50|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1624955830000|2021-06-29 08:37:10|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1624955920000|2021-06-29 08:38:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1624955940000|2021-06-29 08:39:00|2521.9|2515.9|2520.9|2514.9|2521.9|2515.9|2520.1|2514.1|7
1624955950000|2021-06-29 08:39:10|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1624955970000|2021-06-29 08:39:30|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1624955980000|2021-06-29 08:39:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1624956040000|2021-06-29 08:40:40|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|3
1624956080000|2021-06-29 08:41:20|2519.9|2513.9|2520.1|2514.1|2520.4|2514.4|2519.9|2513.9|3
1624956140000|2021-06-29 08:42:20|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1624956180000|2021-06-29 08:43:00|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|3
1624956230000|2021-06-29 08:43:50|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1624956250000|2021-06-29 08:44:10|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|4
1624956270000|2021-06-29 08:44:30|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1624956330000|2021-06-29 08:45:30|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1624956380000|2021-06-29 08:46:20|2518.1|2512.1|2516.9|2510.9|2518.4|2512.4|2516.9|2510.9|4
1624956390000|2021-06-29 08:46:30|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.4|2510.4|6
1624956400000|2021-06-29 08:46:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624956410000|2021-06-29 08:46:50|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1624956420000|2021-06-29 08:47:00|2517.4|2511.4|2517.9|2511.9|2517.9|2511.9|2517.4|2511.4|3
1624956430000|2021-06-29 08:47:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624956440000|2021-06-29 08:47:20|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1624956480000|2021-06-29 08:48:00|2517.6|2511.6|2518.4|2512.4|2518.4|2512.4|2517.6|2511.6|2
1624956490000|2021-06-29 08:48:10|2517.6|2511.6|2516.9|2510.9|2517.6|2511.6|2516.9|2510.9|2
1624956500000|2021-06-29 08:48:20|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1624956610000|2021-06-29 08:50:10|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1624956620000|2021-06-29 08:50:20|2517.1|2511.1|2518.1|2512.1|2518.4|2512.4|2517.1|2511.1|5
1624956680000|2021-06-29 08:51:20|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1624956720000|2021-06-29 08:52:00|2517.9|2511.9|2518.6|2512.6|2518.6|2512.6|2517.9|2511.9|2
1624956730000|2021-06-29 08:52:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1624956740000|2021-06-29 08:52:20|2518.6|2512.6|2517.6|2511.6|2518.6|2512.6|2517.6|2511.6|3
1624956750000|2021-06-29 08:52:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1624956760000|2021-06-29 08:52:40|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1624956780000|2021-06-29 08:53:00|2517.9|2511.9|2518.6|2512.6|2518.6|2512.6|2517.9|2511.9|3
1624956790000|2021-06-29 08:53:10|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1624956840000|2021-06-29 08:54:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1624956870000|2021-06-29 08:54:30|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|2
1624956880000|2021-06-29 08:54:40|2520.4|2514.4|2520.6|2514.6|2520.9|2514.9|2520.4|2514.4|4
1624956890000|2021-06-29 08:54:50|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1624956900000|2021-06-29 08:55:00|2521.1|2515.1|2521.6|2515.6|2521.6|2515.6|2520.4|2514.4|6
1624956940000|2021-06-29 08:55:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1624956960000|2021-06-29 08:56:00|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|2
1624956980000|2021-06-29 08:56:20|2522.6|2516.6|2522.1|2516.1|2522.9|2516.9|2522.1|2516.1|3
1624956990000|2021-06-29 08:56:30|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1624957020000|2021-06-29 08:57:00|2521.4|2515.4|2522.4|2516.4|2522.4|2516.4|2521.4|2515.4|2
1624957100000|2021-06-29 08:58:20|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1624957130000|2021-06-29 08:58:50|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|3
1624957140000|2021-06-29 08:59:00|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1624957250000|2021-06-29 09:00:50|2521.9|2515.9|2520.9|2514.9|2521.9|2515.9|2520.9|2514.9|2
1624957300000|2021-06-29 09:01:40|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1624957350000|2021-06-29 09:02:30|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1624957360000|2021-06-29 09:02:40|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1624957370000|2021-06-29 09:02:50|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1624957400000|2021-06-29 09:03:20|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.1|2515.1|3
1624957440000|2021-06-29 09:04:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1624957450000|2021-06-29 09:04:10|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|3
1624957550000|2021-06-29 09:05:50|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|2
1624957560000|2021-06-29 09:06:00|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1624957570000|2021-06-29 09:06:10|2520.1|2514.1|2520.4|2514.4|2520.6|2514.6|2519.9|2513.9|5
1624957580000|2021-06-29 09:06:20|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1624957600000|2021-06-29 09:06:40|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|4
1624957610000|2021-06-29 09:06:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1624957620000|2021-06-29 09:07:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1624957630000|2021-06-29 09:07:10|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|2
1624957640000|2021-06-29 09:07:20|2519.6|2513.6|2520.4|2514.4|2520.4|2514.4|2519.6|2513.6|3
1624957650000|2021-06-29 09:07:30|2520.6|2514.6|2519.9|2513.9|2520.6|2514.6|2519.9|2513.9|3
1624957660000|2021-06-29 09:07:40|2519.6|2513.6|2520.4|2514.4|2520.4|2514.4|2519.4|2513.4|4
1624957670000|2021-06-29 09:07:50|2520.1|2514.1|2520.9|2514.9|2520.9|2514.9|2520.1|2514.1|2
1624957690000|2021-06-29 09:08:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1624957700000|2021-06-29 09:08:20|2520.4|2514.4|2519.6|2513.6|2520.4|2514.4|2519.6|2513.6|4
1624957750000|2021-06-29 09:09:10|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1624957760000|2021-06-29 09:09:20|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.1|2512.1|5
1624957770000|2021-06-29 09:09:30|2519.1|2513.1|2519.9|2513.9|2519.9|2513.9|2519.1|2513.1|3
1624957800000|2021-06-29 09:10:00|2520.1|2514.1|2520.6|2514.6|2521.1|2515.1|2520.1|2514.1|4
1624957810000|2021-06-29 09:10:10|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.6|2513.6|3
1624957850000|2021-06-29 09:10:50|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|3
1624957860000|2021-06-29 09:11:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1624957920000|2021-06-29 09:12:00|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1624957940000|2021-06-29 09:12:20|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1624958000000|2021-06-29 09:13:20|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|2
1624958010000|2021-06-29 09:13:30|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1624958020000|2021-06-29 09:13:40|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|3
1624958030000|2021-06-29 09:13:50|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1624958060000|2021-06-29 09:14:20|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1624958070000|2021-06-29 09:14:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1624958130000|2021-06-29 09:15:30|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1624958140000|2021-06-29 09:15:40|2520.4|2514.4|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|3
1624958160000|2021-06-29 09:16:00|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1624958170000|2021-06-29 09:16:10|2520.6|2514.6|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|2
1624958180000|2021-06-29 09:16:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1624958190000|2021-06-29 09:16:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1624958200000|2021-06-29 09:16:40|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|3
1624958210000|2021-06-29 09:16:50|2521.6|2515.6|2523.4|2517.4|2523.4|2517.4|2521.6|2515.6|4
1624958230000|2021-06-29 09:17:10|2523.1|2517.1|2523.9|2517.9|2523.9|2517.9|2522.9|2516.9|5
1624958240000|2021-06-29 09:17:20|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1624958250000|2021-06-29 09:17:30|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1624958260000|2021-06-29 09:17:40|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1624958300000|2021-06-29 09:18:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624958310000|2021-06-29 09:18:30|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1624958370000|2021-06-29 09:19:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1624958410000|2021-06-29 09:20:10|2523.9|2517.9|2523.1|2517.1|2523.9|2517.9|2523.1|2517.1|3
1624958430000|2021-06-29 09:20:30|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1624958450000|2021-06-29 09:20:50|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1624958460000|2021-06-29 09:21:00|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1624958470000|2021-06-29 09:21:10|2524.1|2518.1|2525.4|2519.4|2525.4|2519.4|2524.1|2518.1|2
1624958480000|2021-06-29 09:21:20|2525.6|2519.6|2526.4|2520.4|2526.4|2520.4|2525.6|2519.6|2
1624958490000|2021-06-29 09:21:30|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1624958510000|2021-06-29 09:21:50|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1624958560000|2021-06-29 09:22:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624958580000|2021-06-29 09:23:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1624958590000|2021-06-29 09:23:10|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|3
1624958600000|2021-06-29 09:23:20|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1624958610000|2021-06-29 09:23:30|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1624958650000|2021-06-29 09:24:10|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1624958660000|2021-06-29 09:24:20|2526.1|2520.1|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|2
1624958670000|2021-06-29 09:24:30|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1624958680000|2021-06-29 09:24:40|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1624958690000|2021-06-29 09:24:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624958700000|2021-06-29 09:25:00|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1624958770000|2021-06-29 09:26:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624958810000|2021-06-29 09:26:50|2527.1|2521.1|2527.6|2521.6|2527.9|2521.9|2527.1|2521.1|3
1624958820000|2021-06-29 09:27:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1624958860000|2021-06-29 09:27:40|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1624958900000|2021-06-29 09:28:20|2527.6|2521.6|2526.4|2520.4|2527.6|2521.6|2526.4|2520.4|3
1624958910000|2021-06-29 09:28:30|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|4
1624958940000|2021-06-29 09:29:00|2526.6|2520.6|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|2
1624958980000|2021-06-29 09:29:40|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.4|2519.4|5
1624958990000|2021-06-29 09:29:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1624959000000|2021-06-29 09:30:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1624959010000|2021-06-29 09:30:10|2525.1|2519.1|2526.1|2520.1|2526.1|2520.1|2525.1|2519.1|4
1624959040000|2021-06-29 09:30:40|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1624959060000|2021-06-29 09:31:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1624959090000|2021-06-29 09:31:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1624959150000|2021-06-29 09:32:30|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|2
1624959180000|2021-06-29 09:33:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1624959190000|2021-06-29 09:33:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1624959200000|2021-06-29 09:33:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1624959220000|2021-06-29 09:33:40|2526.1|2520.1|2526.4|2520.4|2526.6|2520.6|2526.1|2520.1|3
1624959230000|2021-06-29 09:33:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1624959250000|2021-06-29 09:34:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624959270000|2021-06-29 09:34:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|3
1624959280000|2021-06-29 09:34:40|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1624959300000|2021-06-29 09:35:00|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1624959310000|2021-06-29 09:35:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1624959320000|2021-06-29 09:35:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624959340000|2021-06-29 09:35:40|2527.6|2521.6|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|3
1624959360000|2021-06-29 09:36:00|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1624959370000|2021-06-29 09:36:10|2527.9|2521.9|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|2
1624959410000|2021-06-29 09:36:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1624959420000|2021-06-29 09:37:00|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|4
1624959430000|2021-06-29 09:37:10|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|4
1624959440000|2021-06-29 09:37:20|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1624959460000|2021-06-29 09:37:40|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1624959520000|2021-06-29 09:38:40|2528.4|2522.4|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|2
1624959610000|2021-06-29 09:40:10|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.6|2521.6|5
1624959630000|2021-06-29 09:40:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1624959640000|2021-06-29 09:40:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1624959650000|2021-06-29 09:40:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1624959670000|2021-06-29 09:41:10|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|2
1624959680000|2021-06-29 09:41:20|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1624959690000|2021-06-29 09:41:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1624959700000|2021-06-29 09:41:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624959710000|2021-06-29 09:41:50|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|3
1624959720000|2021-06-29 09:42:00|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1624959730000|2021-06-29 09:42:10|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|3
1624959750000|2021-06-29 09:42:30|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1624959790000|2021-06-29 09:43:10|2528.1|2522.1|2528.4|2522.4|2528.9|2522.9|2528.1|2522.1|3
1624959800000|2021-06-29 09:43:20|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1624959820000|2021-06-29 09:43:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1624959830000|2021-06-29 09:43:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1624959850000|2021-06-29 09:44:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1624959860000|2021-06-29 09:44:20|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1624959870000|2021-06-29 09:44:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1624959920000|2021-06-29 09:45:20|2528.1|2522.1|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|2
1624959930000|2021-06-29 09:45:30|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1624959960000|2021-06-29 09:46:00|2528.1|2522.1|2528.9|2522.9|2528.9|2522.9|2528.1|2522.1|3
1624959980000|2021-06-29 09:46:20|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1624959990000|2021-06-29 09:46:30|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1624960050000|2021-06-29 09:47:30|2528.1|2522.1|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|2
1624960060000|2021-06-29 09:47:40|2527.4|2521.4|2526.6|2520.6|2527.4|2521.4|2526.6|2520.6|6
1624960080000|2021-06-29 09:48:00|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|3
1624960090000|2021-06-29 09:48:10|2527.1|2521.1|2527.9|2521.9|2527.9|2521.9|2527.1|2521.1|3
1624960100000|2021-06-29 09:48:20|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|2
1624960140000|2021-06-29 09:49:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624960150000|2021-06-29 09:49:10|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1624960160000|2021-06-29 09:49:20|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.1|2520.1|6
1624960190000|2021-06-29 09:49:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1624960200000|2021-06-29 09:50:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624960210000|2021-06-29 09:50:10|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1624960220000|2021-06-29 09:50:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624960230000|2021-06-29 09:50:30|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1624960260000|2021-06-29 09:51:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1624960270000|2021-06-29 09:51:10|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1624960280000|2021-06-29 09:51:20|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|2
1624960340000|2021-06-29 09:52:20|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|2
1624960350000|2021-06-29 09:52:30|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1624960360000|2021-06-29 09:52:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1624960370000|2021-06-29 09:52:50|2526.9|2520.9|2527.1|2521.1|2527.4|2521.4|2526.9|2520.9|4
1624960390000|2021-06-29 09:53:10|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2526.1|2520.1|2
1624960410000|2021-06-29 09:53:30|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1624960420000|2021-06-29 09:53:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1624960430000|2021-06-29 09:53:50|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1624960440000|2021-06-29 09:54:00|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1624960460000|2021-06-29 09:54:20|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|3
1624960470000|2021-06-29 09:54:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1624960490000|2021-06-29 09:54:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624960500000|2021-06-29 09:55:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1624960520000|2021-06-29 09:55:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1624960530000|2021-06-29 09:55:30|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1624960540000|2021-06-29 09:55:40|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1624960580000|2021-06-29 09:56:20|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1624960590000|2021-06-29 09:56:30|2527.1|2521.1|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|4
1624960600000|2021-06-29 09:56:40|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1624960610000|2021-06-29 09:56:50|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|5
1624960620000|2021-06-29 09:57:00|2527.4|2521.4|2528.4|2522.4|2528.4|2522.4|2527.4|2521.4|2
1624960640000|2021-06-29 09:57:20|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1624960660000|2021-06-29 09:57:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1624960670000|2021-06-29 09:57:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1624960680000|2021-06-29 09:58:00|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1624960690000|2021-06-29 09:58:10|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1624960700000|2021-06-29 09:58:20|2528.9|2522.9|2528.6|2522.6|2529.6|2523.6|2528.6|2522.6|5
1624960710000|2021-06-29 09:58:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1624960720000|2021-06-29 09:58:40|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1624960740000|2021-06-29 09:59:00|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|3
1624960770000|2021-06-29 09:59:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624960780000|2021-06-29 09:59:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624960790000|2021-06-29 09:59:50|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1624960800000|2021-06-29 10:00:00|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1624960830000|2021-06-29 10:00:30|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1624960840000|2021-06-29 10:00:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1624960850000|2021-06-29 10:00:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624960900000|2021-06-29 10:01:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1624960910000|2021-06-29 10:01:50|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1624960920000|2021-06-29 10:02:00|2525.9|2519.9|2526.9|2520.9|2526.9|2520.9|2525.9|2519.9|2
1624960930000|2021-06-29 10:02:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624960940000|2021-06-29 10:02:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624960950000|2021-06-29 10:02:30|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1624960960000|2021-06-29 10:02:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1624960970000|2021-06-29 10:02:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1624961020000|2021-06-29 10:03:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624961040000|2021-06-29 10:04:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624961080000|2021-06-29 10:04:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624961110000|2021-06-29 10:05:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624961180000|2021-06-29 10:06:20|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1624961200000|2021-06-29 10:06:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624961230000|2021-06-29 10:07:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624961250000|2021-06-29 10:07:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1624961270000|2021-06-29 10:07:50|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1624961300000|2021-06-29 10:08:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624961320000|2021-06-29 10:08:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624961330000|2021-06-29 10:08:50|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1624961350000|2021-06-29 10:09:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624961380000|2021-06-29 10:09:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624961390000|2021-06-29 10:09:50|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624961440000|2021-06-29 10:10:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624961450000|2021-06-29 10:10:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1624961500000|2021-06-29 10:11:40|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1624961510000|2021-06-29 10:11:50|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1624961520000|2021-06-29 10:12:00|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|3
1624961530000|2021-06-29 10:12:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1624961550000|2021-06-29 10:12:30|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1624961600000|2021-06-29 10:13:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624961610000|2021-06-29 10:13:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1624961620000|2021-06-29 10:13:40|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1624961660000|2021-06-29 10:14:20|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1624961690000|2021-06-29 10:14:50|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1624961700000|2021-06-29 10:15:00|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|3
1624961710000|2021-06-29 10:15:10|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|3
1624961720000|2021-06-29 10:15:20|2529.4|2523.4|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|3
1624961730000|2021-06-29 10:15:30|2529.1|2523.1|2529.4|2523.4|2529.6|2523.6|2529.1|2523.1|4
1624961750000|2021-06-29 10:15:50|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1624961790000|2021-06-29 10:16:30|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1624961800000|2021-06-29 10:16:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1624961810000|2021-06-29 10:16:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1624961830000|2021-06-29 10:17:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|3
1624961850000|2021-06-29 10:17:30|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1624961860000|2021-06-29 10:17:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1624961880000|2021-06-29 10:18:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1624961900000|2021-06-29 10:18:20|2529.9|2523.9|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|4
1624961910000|2021-06-29 10:18:30|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1624961960000|2021-06-29 10:19:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1624962020000|2021-06-29 10:20:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1624962030000|2021-06-29 10:20:30|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1624962040000|2021-06-29 10:20:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1624962080000|2021-06-29 10:21:20|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|3
1624962130000|2021-06-29 10:22:10|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1624962160000|2021-06-29 10:22:40|2529.1|2523.1|2528.1|2522.1|2529.1|2523.1|2528.1|2522.1|3
1624962190000|2021-06-29 10:23:10|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624962210000|2021-06-29 10:23:30|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1624962220000|2021-06-29 10:23:40|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1624962230000|2021-06-29 10:23:50|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1624962240000|2021-06-29 10:24:00|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1624962350000|2021-06-29 10:25:50|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|2
1624962370000|2021-06-29 10:26:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1624962390000|2021-06-29 10:26:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|3
1624962420000|2021-06-29 10:27:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1624962460000|2021-06-29 10:27:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1624962510000|2021-06-29 10:28:30|2527.6|2521.6|2528.4|2522.4|2528.4|2522.4|2527.6|2521.6|2
1624962560000|2021-06-29 10:29:20|2528.6|2522.6|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|3
1624962630000|2021-06-29 10:30:30|2528.9|2522.9|2529.1|2523.1|2529.4|2523.4|2528.9|2522.9|4
1624962640000|2021-06-29 10:30:40|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1624962650000|2021-06-29 10:30:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|3
1624962670000|2021-06-29 10:31:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1624962780000|2021-06-29 10:33:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1624962790000|2021-06-29 10:33:10|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1624962860000|2021-06-29 10:34:20|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1624962870000|2021-06-29 10:34:30|2530.9|2524.9|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|3
1624962880000|2021-06-29 10:34:40|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1624962980000|2021-06-29 10:36:20|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2529.6|2523.6|4
1624963000000|2021-06-29 10:36:40|2530.4|2524.4|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|3
1624963010000|2021-06-29 10:36:50|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1624963020000|2021-06-29 10:37:00|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1624963040000|2021-06-29 10:37:20|2530.9|2524.9|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|3
1624963110000|2021-06-29 10:38:30|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1624963120000|2021-06-29 10:38:40|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1624963150000|2021-06-29 10:39:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1624963170000|2021-06-29 10:39:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1624963180000|2021-06-29 10:39:40|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1624963220000|2021-06-29 10:40:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1624963260000|2021-06-29 10:41:00|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1624963270000|2021-06-29 10:41:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1624963320000|2021-06-29 10:42:00|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1624963340000|2021-06-29 10:42:20|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1624963380000|2021-06-29 10:43:00|2531.1|2525.1|2532.4|2526.4|2532.4|2526.4|2531.1|2525.1|3
1624963460000|2021-06-29 10:44:20|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1624963480000|2021-06-29 10:44:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1624963540000|2021-06-29 10:45:40|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1624963570000|2021-06-29 10:46:10|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1624963580000|2021-06-29 10:46:20|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1624963590000|2021-06-29 10:46:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|3
1624963630000|2021-06-29 10:47:10|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.4|2526.4|5
1624963660000|2021-06-29 10:47:40|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|2
1624963670000|2021-06-29 10:47:50|2533.1|2527.1|2533.4|2527.4|2533.6|2527.6|2533.1|2527.1|3
1624963680000|2021-06-29 10:48:00|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1624963710000|2021-06-29 10:48:30|2533.4|2527.4|2533.9|2527.9|2533.9|2527.9|2533.4|2527.4|2
1624963730000|2021-06-29 10:48:50|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1624963840000|2021-06-29 10:50:40|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1624963850000|2021-06-29 10:50:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1624963930000|2021-06-29 10:52:10|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1624963940000|2021-06-29 10:52:20|2532.6|2526.6|2532.9|2526.9|2533.1|2527.1|2532.6|2526.6|5
1624963970000|2021-06-29 10:52:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1624963980000|2021-06-29 10:53:00|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1624963990000|2021-06-29 10:53:10|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1624964010000|2021-06-29 10:53:30|2533.6|2527.6|2533.8|2527.8|2533.8|2527.8|2533.6|2527.6|2
1624964030000|2021-06-29 10:53:50|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1624964080000|2021-06-29 10:54:40|2534|2528|2534|2528|2534|2528|2534|2528|1
1624964130000|2021-06-29 10:55:30|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1624964160000|2021-06-29 10:56:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1624964170000|2021-06-29 10:56:10|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1624964190000|2021-06-29 10:56:30|2535|2529|2535|2529|2535|2529|2535|2529|1
1624964240000|2021-06-29 10:57:20|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1624964270000|2021-06-29 10:57:50|2534.8|2528.8|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|2
1624964300000|2021-06-29 10:58:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1624964310000|2021-06-29 10:58:30|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1624964320000|2021-06-29 10:58:40|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1624964330000|2021-06-29 10:58:50|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1624964340000|2021-06-29 10:59:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1624964450000|2021-06-29 11:00:50|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1624964470000|2021-06-29 11:01:10|2535|2529|2535|2529|2535|2529|2535|2529|1
1624964650000|2021-06-29 11:04:10|2535.3|2529.3|2536|2530|2536|2530|2535.3|2529.3|2
1624964660000|2021-06-29 11:04:20|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1624964690000|2021-06-29 11:04:50|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1624964720000|2021-06-29 11:05:20|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1624964750000|2021-06-29 11:05:50|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1624964780000|2021-06-29 11:06:20|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1624964790000|2021-06-29 11:06:30|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1624964830000|2021-06-29 11:07:10|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1624964860000|2021-06-29 11:07:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1624964900000|2021-06-29 11:08:20|2535|2529|2534.8|2528.8|2535|2529|2534.8|2528.8|2
1624964910000|2021-06-29 11:08:30|2535|2529|2535|2529|2535.3|2529.3|2535|2529|3
1624964950000|2021-06-29 11:09:10|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|4
1624965020000|2021-06-29 11:10:20|2534.8|2528.8|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|2
1624965040000|2021-06-29 11:10:40|2534|2528|2533.8|2527.8|2534|2528|2533.5|2527.5|3
1624965050000|2021-06-29 11:10:50|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1624965060000|2021-06-29 11:11:00|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|2
1624965080000|2021-06-29 11:11:20|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1624965090000|2021-06-29 11:11:30|2535|2529|2535.5|2529.5|2535.5|2529.5|2535|2529|2
1624965100000|2021-06-29 11:11:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1624965110000|2021-06-29 11:11:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1624965130000|2021-06-29 11:12:10|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1624965180000|2021-06-29 11:13:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1624965190000|2021-06-29 11:13:10|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1624965200000|2021-06-29 11:13:20|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1624965210000|2021-06-29 11:13:30|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1624965250000|2021-06-29 11:14:10|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624965280000|2021-06-29 11:14:40|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|3
1624965290000|2021-06-29 11:14:50|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1624965300000|2021-06-29 11:15:00|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624965330000|2021-06-29 11:15:30|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1624965340000|2021-06-29 11:15:40|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1624965350000|2021-06-29 11:15:50|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1624965360000|2021-06-29 11:16:00|2537.8|2531.8|2538|2532|2538.3|2532.3|2537.5|2531.5|7
1624965370000|2021-06-29 11:16:10|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.3|2532.3|3
1624965380000|2021-06-29 11:16:20|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1624965390000|2021-06-29 11:16:30|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|7
1624965400000|2021-06-29 11:16:40|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1624965420000|2021-06-29 11:17:00|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2539.3|2533.3|3
1624965470000|2021-06-29 11:17:50|2539|2533|2539.5|2533.5|2539.8|2533.8|2539|2533|4
1624965490000|2021-06-29 11:18:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539|2533|3
1624965510000|2021-06-29 11:18:30|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1624965550000|2021-06-29 11:19:10|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2538.8|2532.8|5
1624965560000|2021-06-29 11:19:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624965590000|2021-06-29 11:19:50|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1624965600000|2021-06-29 11:20:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624965740000|2021-06-29 11:22:20|2539.5|2533.5|2538.8|2532.8|2539.8|2533.8|2538.8|2532.8|4
1624965750000|2021-06-29 11:22:30|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1624965770000|2021-06-29 11:22:50|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1624965790000|2021-06-29 11:23:10|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539|2533|4
1624965820000|2021-06-29 11:23:40|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1624965860000|2021-06-29 11:24:20|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1624965930000|2021-06-29 11:25:30|2539|2533|2538.3|2532.3|2539|2533|2538.3|2532.3|2
1624965940000|2021-06-29 11:25:40|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1624965950000|2021-06-29 11:25:50|2538.8|2532.8|2539.5|2533.5|2539.5|2533.5|2538.8|2532.8|3
1624965960000|2021-06-29 11:26:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624965980000|2021-06-29 11:26:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1624965990000|2021-06-29 11:26:30|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1624966020000|2021-06-29 11:27:00|2539.5|2533.5|2539|2533|2539.5|2533.5|2539|2533|2
1624966110000|2021-06-29 11:28:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1624966130000|2021-06-29 11:28:50|2539|2533|2539|2533|2539|2533|2539|2533|1
1624966140000|2021-06-29 11:29:00|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|2
1624966200000|2021-06-29 11:30:00|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1624966210000|2021-06-29 11:30:10|2538.5|2532.5|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|3
1624966220000|2021-06-29 11:30:20|2538|2532|2538|2532|2538.3|2532.3|2538|2532|3
1624966230000|2021-06-29 11:30:30|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1624966240000|2021-06-29 11:30:40|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1624966260000|2021-06-29 11:31:00|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|4
1624966270000|2021-06-29 11:31:10|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1624966290000|2021-06-29 11:31:30|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|4
1624966300000|2021-06-29 11:31:40|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1624966320000|2021-06-29 11:32:00|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|2
1624966330000|2021-06-29 11:32:10|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1624966350000|2021-06-29 11:32:30|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|2
1624966360000|2021-06-29 11:32:40|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1624966380000|2021-06-29 11:33:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1624966390000|2021-06-29 11:33:10|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1624966400000|2021-06-29 11:33:20|2538|2532|2538|2532|2538|2532|2538|2532|1
1624966470000|2021-06-29 11:34:30|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1624966500000|2021-06-29 11:35:00|2537.8|2531.8|2538|2532|2538.3|2532.3|2537.8|2531.8|4
1624966510000|2021-06-29 11:35:10|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1624966540000|2021-06-29 11:35:40|2537.8|2531.8|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|3
1624966550000|2021-06-29 11:35:50|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1624966560000|2021-06-29 11:36:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1624966570000|2021-06-29 11:36:10|2539|2533|2539.5|2533.5|2539.5|2533.5|2539|2533|2
1624966580000|2021-06-29 11:36:20|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1624966590000|2021-06-29 11:36:30|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1624966620000|2021-06-29 11:37:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1624966650000|2021-06-29 11:37:30|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1624966720000|2021-06-29 11:38:40|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1624966740000|2021-06-29 11:39:00|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|2
1624966780000|2021-06-29 11:39:40|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1624966790000|2021-06-29 11:39:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624966800000|2021-06-29 11:40:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1624966820000|2021-06-29 11:40:20|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1624966840000|2021-06-29 11:40:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1624966850000|2021-06-29 11:40:50|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1624966860000|2021-06-29 11:41:00|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1624966890000|2021-06-29 11:41:30|2539|2533|2539.8|2533.8|2539.8|2533.8|2539|2533|3
1624966900000|2021-06-29 11:41:40|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1624966920000|2021-06-29 11:42:00|2539|2533|2539|2533|2539|2533|2539|2533|1
1624966930000|2021-06-29 11:42:10|2539.3|2533.3|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|3
1624967010000|2021-06-29 11:43:30|2538.8|2532.8|2539.3|2533.3|2539.5|2533.5|2538.8|2532.8|3
1624967040000|2021-06-29 11:44:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1624967050000|2021-06-29 11:44:10|2539.3|2533.3|2538.5|2532.5|2539.3|2533.3|2538.5|2532.5|3
1624967070000|2021-06-29 11:44:30|2538.8|2532.8|2538|2532|2538.8|2532.8|2538|2532|3
1624967080000|2021-06-29 11:44:40|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1624967090000|2021-06-29 11:44:50|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1624967100000|2021-06-29 11:45:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1624967140000|2021-06-29 11:45:40|2538.5|2532.5|2537.8|2531.8|2538.5|2532.5|2537.8|2531.8|2
1624967160000|2021-06-29 11:46:00|2537.5|2531.5|2538|2532|2538|2532|2537.5|2531.5|3
1624967170000|2021-06-29 11:46:10|2538.3|2532.3|2538.8|2532.8|2539|2533|2538.3|2532.3|3
1624967180000|2021-06-29 11:46:20|2539|2533|2538.5|2532.5|2539|2533|2538.5|2532.5|3
1624967190000|2021-06-29 11:46:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|3
1624967200000|2021-06-29 11:46:40|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1624967210000|2021-06-29 11:46:50|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1624967220000|2021-06-29 11:47:00|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1624967230000|2021-06-29 11:47:10|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1624967250000|2021-06-29 11:47:30|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1624967260000|2021-06-29 11:47:40|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1624967270000|2021-06-29 11:47:50|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|3
1624967300000|2021-06-29 11:48:20|2539|2533|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|4
1624967310000|2021-06-29 11:48:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|3
1624967330000|2021-06-29 11:48:50|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1624967350000|2021-06-29 11:49:10|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1624967360000|2021-06-29 11:49:20|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1624967370000|2021-06-29 11:49:30|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1624967390000|2021-06-29 11:49:50|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|2
1624967400000|2021-06-29 11:50:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1624967410000|2021-06-29 11:50:10|2538.3|2532.3|2538.8|2532.8|2538.8|2532.8|2538.3|2532.3|3
1624967440000|2021-06-29 11:50:40|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1624967470000|2021-06-29 11:51:10|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1624967480000|2021-06-29 11:51:20|2539.3|2533.3|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|6
1624967490000|2021-06-29 11:51:30|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1624967500000|2021-06-29 11:51:40|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624967510000|2021-06-29 11:51:50|2539|2533|2539|2533|2539|2533|2539|2533|1
1624967520000|2021-06-29 11:52:00|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1624967550000|2021-06-29 11:52:30|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1624967590000|2021-06-29 11:53:10|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1624967600000|2021-06-29 11:53:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624967610000|2021-06-29 11:53:30|2538.8|2532.8|2538|2532|2538.8|2532.8|2538|2532|4
1624967620000|2021-06-29 11:53:40|2538.3|2532.3|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|3
1624967630000|2021-06-29 11:53:50|2538|2532|2538|2532|2538|2532|2538|2532|1
1624967650000|2021-06-29 11:54:10|2537.8|2531.8|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|4
1624967660000|2021-06-29 11:54:20|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|3
1624967680000|2021-06-29 11:54:40|2538|2532|2538.5|2532.5|2538.5|2532.5|2538|2532|2
1624967690000|2021-06-29 11:54:50|2538|2532|2537.8|2531.8|2538|2532|2537.5|2531.5|3
1624967700000|2021-06-29 11:55:00|2538|2532|2538.3|2532.3|2538.5|2532.5|2538|2532|4
1624967720000|2021-06-29 11:55:20|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2537.3|2531.3|4
1624967740000|2021-06-29 11:55:40|2537.5|2531.5|2536.5|2530.5|2537.5|2531.5|2536.3|2530.3|5
1624967750000|2021-06-29 11:55:50|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2535.5|2529.5|5
1624967760000|2021-06-29 11:56:00|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.8|2529.8|3
1624967770000|2021-06-29 11:56:10|2536.5|2530.5|2535.5|2529.5|2536.5|2530.5|2535.5|2529.5|5
1624967780000|2021-06-29 11:56:20|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536|2530|4
1624967790000|2021-06-29 11:56:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624967800000|2021-06-29 11:56:40|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536|2530|5
1624967810000|2021-06-29 11:56:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624967820000|2021-06-29 11:57:00|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1624967830000|2021-06-29 11:57:10|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1624967840000|2021-06-29 11:57:20|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|2
1624967850000|2021-06-29 11:57:30|2535.3|2529.3|2535.8|2529.8|2536.3|2530.3|2535|2529|7
1624967860000|2021-06-29 11:57:40|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|3
1624967870000|2021-06-29 11:57:50|2536.8|2530.8|2535.5|2529.5|2536.8|2530.8|2535.5|2529.5|3
1624967890000|2021-06-29 11:58:10|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1624967900000|2021-06-29 11:58:20|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1624967920000|2021-06-29 11:58:40|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1624967950000|2021-06-29 11:59:10|2535.8|2529.8|2536|2530|2536.3|2530.3|2535.8|2529.8|4
1624967970000|2021-06-29 11:59:30|2536.3|2530.3|2536.8|2530.8|2536.8|2530.8|2536.3|2530.3|5
1624967980000|2021-06-29 11:59:40|2536.5|2530.5|2535.8|2529.8|2536.5|2530.5|2535.8|2529.8|4
1624967990000|2021-06-29 11:59:50|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|2
1624968000000|2021-06-29 12:00:00|2536.3|2530.3|2536.8|2530.8|2536.8|2530.8|2536.3|2530.3|3
1624968020000|2021-06-29 12:00:20|2537|2531|2537.8|2531.8|2537.8|2531.8|2537|2531|5
1624968030000|2021-06-29 12:00:30|2538|2532|2538.5|2532.5|2538.5|2532.5|2538|2532|7
1624968040000|2021-06-29 12:00:40|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2537.8|2531.8|9
1624968050000|2021-06-29 12:00:50|2538.5|2532.5|2537.8|2531.8|2538.5|2532.5|2537.8|2531.8|4
1624968060000|2021-06-29 12:01:00|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2537|2531|6
1624968070000|2021-06-29 12:01:10|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1624968080000|2021-06-29 12:01:20|2538.3|2532.3|2539|2533|2539|2533|2538.3|2532.3|4
1624968090000|2021-06-29 12:01:30|2538.8|2532.8|2539|2533|2539.3|2533.3|2538.8|2532.8|6
1624968100000|2021-06-29 12:01:40|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1624968130000|2021-06-29 12:02:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624968140000|2021-06-29 12:02:20|2539.5|2533.5|2540.3|2534.3|2540.3|2534.3|2539.5|2533.5|3
1624968150000|2021-06-29 12:02:30|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1624968190000|2021-06-29 12:03:10|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1624968200000|2021-06-29 12:03:20|2540|2534|2539.8|2533.8|2540|2534|2539.8|2533.8|2
1624968210000|2021-06-29 12:03:30|2540|2534|2540|2534|2540|2534|2540|2534|1
1624968220000|2021-06-29 12:03:40|2540.3|2534.3|2539.8|2533.8|2540.3|2534.3|2539.8|2533.8|2
1624968230000|2021-06-29 12:03:50|2540|2534|2539.8|2533.8|2540|2534|2539.8|2533.8|2
1624968240000|2021-06-29 12:04:00|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1624968270000|2021-06-29 12:04:30|2540|2534|2540|2534|2540|2534|2540|2534|1
1624968290000|2021-06-29 12:04:50|2539.8|2533.8|2540.3|2534.3|2540.3|2534.3|2539.8|2533.8|2
1624968310000|2021-06-29 12:05:10|2540|2534|2540|2534|2540|2534|2540|2534|1
1624968320000|2021-06-29 12:05:20|2540.3|2534.3|2540|2534|2540.3|2534.3|2540|2534|2
1624968350000|2021-06-29 12:05:50|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1624968380000|2021-06-29 12:06:20|2539.5|2533.5|2539|2533|2539.5|2533.5|2539|2533|2
1624968390000|2021-06-29 12:06:30|2538.5|2532.5|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|3
1624968400000|2021-06-29 12:06:40|2537.8|2531.8|2537.3|2531.3|2538|2532|2536.8|2530.8|5
1624968410000|2021-06-29 12:06:50|2537.5|2531.5|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|3
1624968420000|2021-06-29 12:07:00|2537.3|2531.3|2536.3|2530.3|2537.3|2531.3|2536.3|2530.3|6
1624968430000|2021-06-29 12:07:10|2536.5|2530.5|2536.5|2530.5|2537|2531|2536.3|2530.3|4
1624968450000|2021-06-29 12:07:30|2536.8|2530.8|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|4
1624968470000|2021-06-29 12:07:50|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1624968480000|2021-06-29 12:08:00|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624968500000|2021-06-29 12:08:20|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|4
1624968520000|2021-06-29 12:08:40|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1624968530000|2021-06-29 12:08:50|2537.3|2531.3|2537.5|2531.5|2537.8|2531.8|2537.3|2531.3|5
1624968550000|2021-06-29 12:09:10|2537|2531|2537|2531|2537|2531|2537|2531|1
1624968560000|2021-06-29 12:09:20|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624968570000|2021-06-29 12:09:30|2537|2531|2537|2531|2537|2531|2537|2531|1
1624968580000|2021-06-29 12:09:40|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1624968600000|2021-06-29 12:10:00|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|3
1624968610000|2021-06-29 12:10:10|2537.8|2531.8|2538.5|2532.5|2538.5|2532.5|2537.5|2531.5|8
1624968620000|2021-06-29 12:10:20|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1624968630000|2021-06-29 12:10:30|2539|2533|2539.8|2533.8|2539.8|2533.8|2538.8|2532.8|9
1624968640000|2021-06-29 12:10:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|3
1624968650000|2021-06-29 12:10:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624968660000|2021-06-29 12:11:00|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1624968680000|2021-06-29 12:11:20|2539|2533|2537.8|2531.8|2539.3|2533.3|2537.8|2531.8|3
1624968690000|2021-06-29 12:11:30|2538|2532|2538|2532|2538|2532|2538|2532|1
1624968700000|2021-06-29 12:11:40|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1624968710000|2021-06-29 12:11:50|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|4
1624968730000|2021-06-29 12:12:10|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1624968740000|2021-06-29 12:12:20|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1624968750000|2021-06-29 12:12:30|2537|2531|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|6
1624968770000|2021-06-29 12:12:50|2537|2531|2538|2532|2538|2532|2537|2531|3
1624968780000|2021-06-29 12:13:00|2537.8|2531.8|2538|2532|2538|2532|2537.3|2531.3|8
1624968790000|2021-06-29 12:13:10|2537.8|2531.8|2538.3|2532.3|2538.3|2532.3|2537.5|2531.5|4
1624968800000|2021-06-29 12:13:20|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1624968810000|2021-06-29 12:13:30|2538.5|2532.5|2539|2533|2539|2533|2538.5|2532.5|3
1624968820000|2021-06-29 12:13:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1624968840000|2021-06-29 12:14:00|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1624968850000|2021-06-29 12:14:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624968860000|2021-06-29 12:14:20|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1624968880000|2021-06-29 12:14:40|2539|2533|2539.5|2533.5|2539.5|2533.5|2539|2533|3
1624968890000|2021-06-29 12:14:50|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1624968900000|2021-06-29 12:15:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624968910000|2021-06-29 12:15:10|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1624968920000|2021-06-29 12:15:20|2540|2534|2539.8|2533.8|2540|2534|2539.8|2533.8|2
1624968930000|2021-06-29 12:15:30|2540|2534|2539.8|2533.8|2540|2534|2539.8|2533.8|2
1624968960000|2021-06-29 12:16:00|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1624968970000|2021-06-29 12:16:10|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1624968980000|2021-06-29 12:16:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1624968990000|2021-06-29 12:16:30|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|3
1624969020000|2021-06-29 12:17:00|2540|2534|2540|2534|2540|2534|2540|2534|1
1624969030000|2021-06-29 12:17:10|2540.3|2534.3|2538.8|2532.8|2540.3|2534.3|2538.8|2532.8|3
1624969040000|2021-06-29 12:17:20|2539|2533|2539|2533|2539|2533|2538.8|2532.8|3
1624969050000|2021-06-29 12:17:30|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624969060000|2021-06-29 12:17:40|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|2
1624969070000|2021-06-29 12:17:50|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1624969080000|2021-06-29 12:18:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624969090000|2021-06-29 12:18:10|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1624969100000|2021-06-29 12:18:20|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1624969110000|2021-06-29 12:18:30|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1624969120000|2021-06-29 12:18:40|2539.8|2533.8|2540|2534|2540|2534|2539.8|2533.8|2
1624969130000|2021-06-29 12:18:50|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2540.3|2534.3|2
1624969170000|2021-06-29 12:19:30|2540.3|2534.3|2540|2534|2540.3|2534.3|2540|2534|2
1624969180000|2021-06-29 12:19:40|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1624969190000|2021-06-29 12:19:50|2540|2534|2540.3|2534.3|2540.3|2534.3|2540|2534|2
1624969200000|2021-06-29 12:20:00|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1624969300000|2021-06-29 12:21:40|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540|2534|3
1624969310000|2021-06-29 12:21:50|2539.8|2533.8|2539.8|2533.8|2540|2534|2539.8|2533.8|3
1624969320000|2021-06-29 12:22:00|2540|2534|2539.8|2533.8|2540|2534|2539.5|2533.5|4
1624969340000|2021-06-29 12:22:20|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1624969360000|2021-06-29 12:22:40|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1624969370000|2021-06-29 12:22:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1624969380000|2021-06-29 12:23:00|2539|2533|2539|2533|2539|2533|2539|2533|1
1624969390000|2021-06-29 12:23:10|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|3
1624969400000|2021-06-29 12:23:20|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1624969410000|2021-06-29 12:23:30|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1624969420000|2021-06-29 12:23:40|2538|2532|2538|2532|2538|2532|2538|2532|1
1624969430000|2021-06-29 12:23:50|2537.8|2531.8|2536.3|2530.3|2537.8|2531.8|2536.3|2530.3|4
1624969440000|2021-06-29 12:24:00|2536.5|2530.5|2537.5|2531.5|2537.5|2531.5|2536.5|2530.5|4
1624969450000|2021-06-29 12:24:10|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1624969460000|2021-06-29 12:24:20|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1624969470000|2021-06-29 12:24:30|2537|2531|2537.8|2531.8|2537.8|2531.8|2537|2531|4
1624969490000|2021-06-29 12:24:50|2538|2532|2538.5|2532.5|2538.5|2532.5|2538|2532|3
1624969500000|2021-06-29 12:25:00|2538.3|2532.3|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|3
1624969520000|2021-06-29 12:25:20|2538|2532|2538|2532|2538|2532|2538|2532|1
1624969530000|2021-06-29 12:25:30|2537|2531|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|5
1624969540000|2021-06-29 12:25:40|2537|2531|2537.5|2531.5|2538|2532|2537|2531|5
1624969570000|2021-06-29 12:26:10|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1624969580000|2021-06-29 12:26:20|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2537|2531|5
1624969590000|2021-06-29 12:26:30|2538|2532|2537.8|2531.8|2538.3|2532.3|2537.5|2531.5|5
1624969600000|2021-06-29 12:26:40|2538|2532|2538|2532|2538|2532|2538|2532|1
1624969610000|2021-06-29 12:26:50|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1624969620000|2021-06-29 12:27:00|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1624969670000|2021-06-29 12:27:50|2537.8|2531.8|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|3
1624969700000|2021-06-29 12:28:20|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1624969720000|2021-06-29 12:28:40|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|2
1624969740000|2021-06-29 12:29:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1624969760000|2021-06-29 12:29:20|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1624969780000|2021-06-29 12:29:40|2539|2533|2539.3|2533.3|2539.5|2533.5|2539|2533|4
1624969800000|2021-06-29 12:30:00|2538.8|2532.8|2540.3|2534.3|2540.3|2534.3|2538.8|2532.8|6
1624969810000|2021-06-29 12:30:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1624969820000|2021-06-29 12:30:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1624969830000|2021-06-29 12:30:30|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.3|2534.3|4
1624969880000|2021-06-29 12:31:20|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1624969950000|2021-06-29 12:32:30|2540|2534|2540.5|2534.5|2540.5|2534.5|2539.3|2533.3|7
1624969970000|2021-06-29 12:32:50|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2540.3|2534.3|4
1624969990000|2021-06-29 12:33:10|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1624970000000|2021-06-29 12:33:20|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1624970010000|2021-06-29 12:33:30|2540.5|2534.5|2539.8|2533.8|2540.5|2534.5|2539.8|2533.8|4
1624970030000|2021-06-29 12:33:50|2540|2534|2540.5|2534.5|2540.5|2534.5|2540|2534|3
1624970040000|2021-06-29 12:34:00|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|3
1624970060000|2021-06-29 12:34:20|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1624970070000|2021-06-29 12:34:30|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.3|2534.3|4
1624970080000|2021-06-29 12:34:40|2541|2535|2541|2535|2541|2535|2541|2535|1
1624970120000|2021-06-29 12:35:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1624970130000|2021-06-29 12:35:30|2541|2535|2541|2535|2541|2535|2541|2535|1
1624970170000|2021-06-29 12:36:10|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1624970240000|2021-06-29 12:37:20|2540.8|2534.8|2541|2535|2541|2535|2540.8|2534.8|2
1624970270000|2021-06-29 12:37:50|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1624970330000|2021-06-29 12:38:50|2541|2535|2541|2535|2541|2535|2540.8|2534.8|3
1624970340000|2021-06-29 12:39:00|2541.3|2535.3|2541.8|2535.8|2541.8|2535.8|2541.3|2535.3|3
1624970400000|2021-06-29 12:40:00|2541.3|2535.3|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|3
1624970410000|2021-06-29 12:40:10|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|2
1624970510000|2021-06-29 12:41:50|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1624970570000|2021-06-29 12:42:50|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1624970580000|2021-06-29 12:43:00|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.3|2534.3|4
1624970590000|2021-06-29 12:43:10|2540.3|2534.3|2539.8|2533.8|2540.3|2534.3|2539|2533|6
1624970600000|2021-06-29 12:43:20|2540|2534|2539.8|2533.8|2540|2534|2539.5|2533.5|5
1624970610000|2021-06-29 12:43:30|2540|2534|2540|2534|2540|2534|2540|2534|1
1624970620000|2021-06-29 12:43:40|2539.8|2533.8|2540.3|2534.3|2540.3|2534.3|2539.8|2533.8|3
1624970630000|2021-06-29 12:43:50|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1624970650000|2021-06-29 12:44:10|2540.8|2534.8|2540.8|2534.8|2541|2535|2540.8|2534.8|3
1624970660000|2021-06-29 12:44:20|2541|2535|2540.8|2534.8|2541.3|2535.3|2540.8|2534.8|3
1624970730000|2021-06-29 12:45:30|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2539.8|2533.8|3
1624970760000|2021-06-29 12:46:00|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1624970780000|2021-06-29 12:46:20|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1624970790000|2021-06-29 12:46:30|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|6
1624970820000|2021-06-29 12:47:00|2539.5|2533.5|2538.8|2532.8|2539.5|2533.5|2538.8|2532.8|2
1624970840000|2021-06-29 12:47:20|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1624971020000|2021-06-29 12:50:20|2538.5|2532.5|2536.8|2530.8|2538.5|2532.5|2536.8|2530.8|6
1624971030000|2021-06-29 12:50:30|2537|2531|2537.5|2531.5|2537.5|2531.5|2537|2531|2
1624971060000|2021-06-29 12:51:00|2537.3|2531.3|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|2
1624971070000|2021-06-29 12:51:10|2537.3|2531.3|2536.8|2530.8|2537.5|2531.5|2536.8|2530.8|5
1624971080000|2021-06-29 12:51:20|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1624971120000|2021-06-29 12:52:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1624971140000|2021-06-29 12:52:20|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624971150000|2021-06-29 12:52:30|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1624971170000|2021-06-29 12:52:50|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1624971190000|2021-06-29 12:53:10|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1624971210000|2021-06-29 12:53:30|2536.5|2530.5|2537|2531|2537|2531|2536.5|2530.5|2
1624971220000|2021-06-29 12:53:40|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1624971230000|2021-06-29 12:53:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624971240000|2021-06-29 12:54:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1624971250000|2021-06-29 12:54:10|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|2
1624971260000|2021-06-29 12:54:20|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1624971270000|2021-06-29 12:54:30|2537.8|2531.8|2537|2531|2537.8|2531.8|2537|2531|3
1624971280000|2021-06-29 12:54:40|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|3
1624971290000|2021-06-29 12:54:50|2537|2531|2537|2531|2537|2531|2537|2531|1
1624971300000|2021-06-29 12:55:00|2537.3|2531.3|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|3
1624971310000|2021-06-29 12:55:10|2537|2531|2537|2531|2537|2531|2537|2531|1
1624971340000|2021-06-29 12:55:40|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|2
1624971360000|2021-06-29 12:56:00|2537.8|2531.8|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|6
1624971370000|2021-06-29 12:56:10|2538|2532|2538|2532|2538|2532|2538|2532|1
1624971380000|2021-06-29 12:56:20|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1624971390000|2021-06-29 12:56:30|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1624971410000|2021-06-29 12:56:50|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1624971420000|2021-06-29 12:57:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1624971440000|2021-06-29 12:57:20|2537.3|2531.3|2537|2531|2537.3|2531.3|2537|2531|2
1624971450000|2021-06-29 12:57:30|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|2
1624971470000|2021-06-29 12:57:50|2537.8|2531.8|2538|2532|2538.5|2532.5|2537.5|2531.5|7
1624971480000|2021-06-29 12:58:00|2537.8|2531.8|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|4
1624971490000|2021-06-29 12:58:10|2537.3|2531.3|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|2
1624971500000|2021-06-29 12:58:20|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|3
1624971510000|2021-06-29 12:58:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624971520000|2021-06-29 12:58:40|2536.3|2530.3|2536|2530|2536.5|2530.5|2536|2530|3
1624971530000|2021-06-29 12:58:50|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536|2530|4
1624971540000|2021-06-29 12:59:00|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.3|2530.3|4
1624971550000|2021-06-29 12:59:10|2536.3|2530.3|2536.3|2530.3|2536.8|2530.8|2536|2530|5
1624971560000|2021-06-29 12:59:20|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624971570000|2021-06-29 12:59:30|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1624971590000|2021-06-29 12:59:50|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1624971600000|2021-06-29 13:00:00|2536.3|2530.3|2536.5|2530.5|2536.8|2530.8|2536.3|2530.3|6
1624971610000|2021-06-29 13:00:10|2536.8|2530.8|2538.3|2532.3|2538.3|2532.3|2536.5|2530.5|8
1624971620000|2021-06-29 13:00:20|2538|2532|2537|2531|2538.3|2532.3|2536.5|2530.5|14
1624971630000|2021-06-29 13:00:30|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2537.3|2531.3|9
1624971640000|2021-06-29 13:00:40|2538|2532|2539.3|2533.3|2539.3|2533.3|2538|2532|5
1624971650000|2021-06-29 13:00:50|2539.5|2533.5|2539.5|2533.5|2540|2534|2539.3|2533.3|7
1624971660000|2021-06-29 13:01:00|2539.8|2533.8|2539.5|2533.5|2540.3|2534.3|2539.3|2533.3|13
1624971670000|2021-06-29 13:01:10|2539.8|2533.8|2541|2535|2541|2535|2539.5|2533.5|8
1624971680000|2021-06-29 13:01:20|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1624971690000|2021-06-29 13:01:30|2541.8|2535.8|2541|2535|2541.8|2535.8|2541|2535|4
1624971700000|2021-06-29 13:01:40|2540.8|2534.8|2540.8|2534.8|2541|2535|2540.8|2534.8|3
1624971710000|2021-06-29 13:01:50|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1624971720000|2021-06-29 13:02:00|2540.3|2534.3|2539.8|2533.8|2540.3|2534.3|2539|2533|12
1624971730000|2021-06-29 13:02:10|2540|2534|2539.8|2533.8|2540.5|2534.5|2539.8|2533.8|24
1624971740000|2021-06-29 13:02:20|2540|2534|2540.3|2534.3|2540.8|2534.8|2540|2534|7
1624971750000|2021-06-29 13:02:30|2540|2534|2541|2535|2541|2535|2540|2534|9
1624971760000|2021-06-29 13:02:40|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540|2534|4
1624971770000|2021-06-29 13:02:50|2539.8|2533.8|2539.5|2533.5|2540.3|2534.3|2539.5|2533.5|5
1624971780000|2021-06-29 13:03:00|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2539.3|2533.3|4
1624971790000|2021-06-29 13:03:10|2539.5|2533.5|2540.8|2534.8|2540.8|2534.8|2539.5|2533.5|12
1624971800000|2021-06-29 13:03:20|2540.5|2534.5|2541.5|2535.5|2541.5|2535.5|2540.3|2534.3|12
1624971810000|2021-06-29 13:03:30|2541.3|2535.3|2541.8|2535.8|2541.8|2535.8|2541.3|2535.3|2
1624971830000|2021-06-29 13:03:50|2541.5|2535.5|2541|2535|2541.5|2535.5|2540.8|2534.8|6
1624971840000|2021-06-29 13:04:00|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1624971850000|2021-06-29 13:04:10|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1624971860000|2021-06-29 13:04:20|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|2
1624971870000|2021-06-29 13:04:30|2542|2536|2542|2536|2542|2536|2542|2536|1
1624971880000|2021-06-29 13:04:40|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1624971890000|2021-06-29 13:04:50|2541.8|2535.8|2542|2536|2542|2536|2541.5|2535.5|3
1624971900000|2021-06-29 13:05:00|2541.8|2535.8|2542|2536|2542|2536|2541.8|2535.8|2
1624971910000|2021-06-29 13:05:10|2541.8|2535.8|2542|2536|2542|2536|2541.5|2535.5|5
1624971930000|2021-06-29 13:05:30|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1624971940000|2021-06-29 13:05:40|2542.3|2536.3|2540.8|2534.8|2542.3|2536.3|2540.8|2534.8|7
1624971950000|2021-06-29 13:05:50|2541|2535|2540|2534|2541|2535|2539.8|2533.8|4
1624971960000|2021-06-29 13:06:00|2540.3|2534.3|2541.5|2535.5|2541.5|2535.5|2540.3|2534.3|6
1624971970000|2021-06-29 13:06:10|2541.3|2535.3|2542|2536|2542.3|2536.3|2541|2535|5
1624971990000|2021-06-29 13:06:30|2541.8|2535.8|2542|2536|2542|2536|2541.5|2535.5|3
1624972000000|2021-06-29 13:06:40|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1624972010000|2021-06-29 13:06:50|2541.8|2535.8|2542.5|2536.5|2542.5|2536.5|2541.8|2535.8|4
1624972020000|2021-06-29 13:07:00|2542.8|2536.8|2542.3|2536.3|2542.8|2536.8|2542|2536|7
1624972030000|2021-06-29 13:07:10|2542|2536|2542.5|2536.5|2542.5|2536.5|2542|2536|3
1624972050000|2021-06-29 13:07:30|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1624972060000|2021-06-29 13:07:40|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.3|2536.3|4
1624972070000|2021-06-29 13:07:50|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1624972080000|2021-06-29 13:08:00|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1624972090000|2021-06-29 13:08:10|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1624972100000|2021-06-29 13:08:20|2541.8|2535.8|2542.5|2536.5|2542.5|2536.5|2541.8|2535.8|4
1624972110000|2021-06-29 13:08:30|2542.3|2536.3|2542.8|2536.8|2542.8|2536.8|2542.3|2536.3|7
1624972120000|2021-06-29 13:08:40|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|2
1624972130000|2021-06-29 13:08:50|2543|2537|2542.5|2536.5|2543|2537|2542.5|2536.5|2
1624972140000|2021-06-29 13:09:00|2542.3|2536.3|2542.8|2536.8|2542.8|2536.8|2542.3|2536.3|2
1624972160000|2021-06-29 13:09:20|2542.5|2536.5|2543|2537|2543|2537|2542.5|2536.5|2
1624972170000|2021-06-29 13:09:30|2543.3|2537.3|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|3
1624972180000|2021-06-29 13:09:40|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|2
1624972200000|2021-06-29 13:10:00|2543.8|2537.8|2543.8|2537.8|2544|2538|2543.5|2537.5|7
1624972210000|2021-06-29 13:10:10|2543.5|2537.5|2543|2537|2543.5|2537.5|2543|2537|3
1624972220000|2021-06-29 13:10:20|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1624972230000|2021-06-29 13:10:30|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1624972240000|2021-06-29 13:10:40|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1624972270000|2021-06-29 13:11:10|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|4
1624972280000|2021-06-29 13:11:20|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|2
1624972310000|2021-06-29 13:11:50|2544|2538|2543.5|2537.5|2544.3|2538.3|2543.5|2537.5|3
1624972320000|2021-06-29 13:12:00|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2542.8|2536.8|6
1624972340000|2021-06-29 13:12:20|2543.5|2537.5|2543.5|2537.5|2544|2538|2543.5|2537.5|4
1624972350000|2021-06-29 13:12:30|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1624972370000|2021-06-29 13:12:50|2543|2537|2543.3|2537.3|2543.3|2537.3|2543|2537|4
1624972380000|2021-06-29 13:13:00|2543|2537|2542|2536|2543.3|2537.3|2542|2536|5
1624972390000|2021-06-29 13:13:10|2541.8|2535.8|2542|2536|2542|2536|2541.8|2535.8|2
1624972400000|2021-06-29 13:13:20|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1624972410000|2021-06-29 13:13:30|2542.5|2536.5|2542.5|2536.5|2543.3|2537.3|2542.5|2536.5|5
1624972420000|2021-06-29 13:13:40|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|2
1624972430000|2021-06-29 13:13:50|2542.8|2536.8|2543.5|2537.5|2543.5|2537.5|2542.3|2536.3|6
1624972440000|2021-06-29 13:14:00|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1624972450000|2021-06-29 13:14:10|2544|2538|2544|2538|2544|2538|2544|2538|1
1624972460000|2021-06-29 13:14:20|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1624972480000|2021-06-29 13:14:40|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1624972490000|2021-06-29 13:14:50|2544|2538|2544.8|2538.8|2544.8|2538.8|2544|2538|5
1624972500000|2021-06-29 13:15:00|2544.5|2538.5|2545|2539|2545.3|2539.3|2544.5|2538.5|9
1624972510000|2021-06-29 13:15:10|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2545|2539|6
1624972520000|2021-06-29 13:15:20|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1624972530000|2021-06-29 13:15:30|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|3
1624972540000|2021-06-29 13:15:40|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545|2539|5
1624972550000|2021-06-29 13:15:50|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1624972560000|2021-06-29 13:16:00|2545.5|2539.5|2546|2540|2546|2540|2545|2539|7
1624972570000|2021-06-29 13:16:10|2545.8|2539.8|2546|2540|2546|2540|2545.8|2539.8|2
1624972580000|2021-06-29 13:16:20|2545.8|2539.8|2546|2540|2546|2540|2545.8|2539.8|2
1624972590000|2021-06-29 13:16:30|2546.3|2540.3|2548.5|2542.5|2548.8|2542.8|2546.3|2540.3|8
1624972610000|2021-06-29 13:16:50|2548.8|2542.8|2547.5|2541.5|2548.8|2542.8|2547.5|2541.5|4
1624972620000|2021-06-29 13:17:00|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.3|2541.3|3
1624972640000|2021-06-29 13:17:20|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1624972650000|2021-06-29 13:17:30|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550|2544|4
1624972660000|2021-06-29 13:17:40|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1624972670000|2021-06-29 13:17:50|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1624972680000|2021-06-29 13:18:00|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|11
1624972690000|2021-06-29 13:18:10|2550.5|2544.5|2552|2546|2552|2546|2550.3|2544.3|6
1624972700000|2021-06-29 13:18:20|2551.8|2545.8|2551.8|2545.8|2552|2546|2551.8|2545.8|3
1624972710000|2021-06-29 13:18:30|2552|2546|2552|2546|2552|2546|2552|2546|1
1624972720000|2021-06-29 13:18:40|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|4
1624972740000|2021-06-29 13:19:00|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624972750000|2021-06-29 13:19:10|2552.8|2546.8|2553.8|2547.8|2553.8|2547.8|2552.3|2546.3|5
1624972760000|2021-06-29 13:19:20|2554|2548|2554|2548|2554|2548|2554|2548|1
1624972770000|2021-06-29 13:19:30|2553.8|2547.8|2553.8|2547.8|2554|2548|2553.8|2547.8|3
1624972780000|2021-06-29 13:19:40|2554|2548|2554|2548|2554|2548|2554|2548|1
1624972820000|2021-06-29 13:20:20|2553.8|2547.8|2554|2548|2554|2548|2553.5|2547.5|3
1624972830000|2021-06-29 13:20:30|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1624972840000|2021-06-29 13:20:40|2553.5|2547.5|2553.3|2547.3|2553.8|2547.8|2553.3|2547.3|6
1624972850000|2021-06-29 13:20:50|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|4
1624972860000|2021-06-29 13:21:00|2553|2547|2553.3|2547.3|2553.3|2547.3|2552.8|2546.8|4
1624972870000|2021-06-29 13:21:10|2553|2547|2552|2546|2553|2547|2552|2546|4
1624972880000|2021-06-29 13:21:20|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1624972890000|2021-06-29 13:21:30|2551.3|2545.3|2551.3|2545.3|2551.5|2545.5|2550.8|2544.8|7
1624972900000|2021-06-29 13:21:40|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|3
1624972910000|2021-06-29 13:21:50|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|2
1624972920000|2021-06-29 13:22:00|2550|2544|2550|2544|2550.3|2544.3|2550|2544|3
1624972930000|2021-06-29 13:22:10|2550.3|2544.3|2549.5|2543.5|2550.3|2544.3|2549.5|2543.5|4
1624972940000|2021-06-29 13:22:20|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1624972950000|2021-06-29 13:22:30|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|2
1624972960000|2021-06-29 13:22:40|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1624972970000|2021-06-29 13:22:50|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1624972980000|2021-06-29 13:23:00|2549|2543|2549.5|2543.5|2549.5|2543.5|2549|2543|3
1624972990000|2021-06-29 13:23:10|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1624973010000|2021-06-29 13:23:30|2549.8|2543.8|2549.3|2543.3|2550|2544|2549.3|2543.3|4
1624973020000|2021-06-29 13:23:40|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1624973030000|2021-06-29 13:23:50|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624973040000|2021-06-29 13:24:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624973060000|2021-06-29 13:24:20|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624973070000|2021-06-29 13:24:30|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624973090000|2021-06-29 13:24:50|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|6
1624973100000|2021-06-29 13:25:00|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|2
1624973110000|2021-06-29 13:25:10|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1624973120000|2021-06-29 13:25:20|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1624973130000|2021-06-29 13:25:30|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624973140000|2021-06-29 13:25:40|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|2
1624973160000|2021-06-29 13:26:00|2551|2545|2551.5|2545.5|2551.5|2545.5|2551|2545|3
1624973170000|2021-06-29 13:26:10|2551.3|2545.3|2550.8|2544.8|2551.5|2545.5|2550.8|2544.8|3
1624973180000|2021-06-29 13:26:20|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624973190000|2021-06-29 13:26:30|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|3
1624973210000|2021-06-29 13:26:50|2551|2545|2551.5|2545.5|2551.5|2545.5|2551|2545|2
1624973220000|2021-06-29 13:27:00|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1624973230000|2021-06-29 13:27:10|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1624973240000|2021-06-29 13:27:20|2551.3|2545.3|2551|2545|2551.3|2545.3|2551|2545|2
1624973260000|2021-06-29 13:27:40|2550.8|2544.8|2551|2545|2551.5|2545.5|2550.8|2544.8|4
1624973270000|2021-06-29 13:27:50|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1624973290000|2021-06-29 13:28:10|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1624973310000|2021-06-29 13:28:30|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1624973330000|2021-06-29 13:28:50|2552.3|2546.3|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|2
1624973350000|2021-06-29 13:29:10|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1624973370000|2021-06-29 13:29:30|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624973400000|2021-06-29 13:30:00|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1624973410000|2021-06-29 13:30:10|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1624973430000|2021-06-29 13:30:30|2551.8|2545.8|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|4
1624973440000|2021-06-29 13:30:40|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1624973450000|2021-06-29 13:30:50|2551.5|2545.5|2552|2546|2552|2546|2551.5|2545.5|3
1624973460000|2021-06-29 13:31:00|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624973470000|2021-06-29 13:31:10|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|4
1624973480000|2021-06-29 13:31:20|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1624973490000|2021-06-29 13:31:30|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1624973500000|2021-06-29 13:31:40|2552|2546|2552.3|2546.3|2552.3|2546.3|2551.8|2545.8|4
1624973520000|2021-06-29 13:32:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|3
1624973530000|2021-06-29 13:32:10|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1624973540000|2021-06-29 13:32:20|2552.3|2546.3|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|5
1624973550000|2021-06-29 13:32:30|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1624973580000|2021-06-29 13:33:00|2552.3|2546.3|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|2
1624973590000|2021-06-29 13:33:10|2553|2547|2553.5|2547.5|2554|2548|2553|2547|4
1624973610000|2021-06-29 13:33:30|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|2
1624973620000|2021-06-29 13:33:40|2553.3|2547.3|2553|2547|2553.3|2547.3|2553|2547|2
1624973630000|2021-06-29 13:33:50|2553.3|2547.3|2553.8|2547.8|2553.8|2547.8|2553.3|2547.3|2
1624973640000|2021-06-29 13:34:00|2554|2548|2554|2548|2554|2548|2554|2548|1
1624973670000|2021-06-29 13:34:30|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1624973690000|2021-06-29 13:34:50|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1624973700000|2021-06-29 13:35:00|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1624973710000|2021-06-29 13:35:10|2554|2548|2554.8|2548.8|2554.8|2548.8|2554|2548|3
1624973720000|2021-06-29 13:35:20|2554.5|2548.5|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|5
1624973730000|2021-06-29 13:35:30|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1624973750000|2021-06-29 13:35:50|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1624973760000|2021-06-29 13:36:00|2554.8|2548.8|2554.3|2548.3|2554.8|2548.8|2554.3|2548.3|3
1624973770000|2021-06-29 13:36:10|2554|2548|2554.5|2548.5|2554.5|2548.5|2554|2548|3
1624973780000|2021-06-29 13:36:20|2554.8|2548.8|2554.8|2548.8|2555|2549|2554.8|2548.8|3
1624973790000|2021-06-29 13:36:30|2555|2549|2555.5|2549.5|2555.5|2549.5|2555|2549|3
1624973800000|2021-06-29 13:36:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1624973810000|2021-06-29 13:36:50|2555.5|2549.5|2555.3|2549.3|2555.8|2549.8|2555.3|2549.3|4
1624973820000|2021-06-29 13:37:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1624973830000|2021-06-29 13:37:10|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1624973840000|2021-06-29 13:37:20|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|10
1624973850000|2021-06-29 13:37:30|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|4
1624973860000|2021-06-29 13:37:40|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1624973880000|2021-06-29 13:38:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1624973910000|2021-06-29 13:38:30|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|3
1624973920000|2021-06-29 13:38:40|2555|2549|2555|2549|2555.5|2549.5|2555|2549|7
1624973930000|2021-06-29 13:38:50|2554.8|2548.8|2554.8|2548.8|2555|2549|2554.8|2548.8|3
1624973940000|2021-06-29 13:39:00|2554.5|2548.5|2553.8|2547.8|2554.5|2548.5|2553.8|2547.8|4
1624973950000|2021-06-29 13:39:10|2553.3|2547.3|2552|2546|2553.3|2547.3|2552|2546|2
1624973960000|2021-06-29 13:39:20|2552.3|2546.3|2553|2547|2553|2547|2552.3|2546.3|2
1624973970000|2021-06-29 13:39:30|2552.8|2546.8|2553|2547|2553.3|2547.3|2552.8|2546.8|3
1624973980000|2021-06-29 13:39:40|2552.8|2546.8|2552.3|2546.3|2552.8|2546.8|2552|2546|5
1624973990000|2021-06-29 13:39:50|2552|2546|2552.5|2546.5|2552.5|2546.5|2552|2546|3
1624974000000|2021-06-29 13:40:00|2553|2547|2553.3|2547.3|2553.5|2547.5|2553|2547|4
1624974010000|2021-06-29 13:40:10|2553.5|2547.5|2553|2547|2553.5|2547.5|2553|2547|3
1624974020000|2021-06-29 13:40:20|2552.8|2546.8|2553.3|2547.3|2553.3|2547.3|2552.8|2546.8|2
1624974030000|2021-06-29 13:40:30|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|2
1624974050000|2021-06-29 13:40:50|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|2
1624974060000|2021-06-29 13:41:00|2554.3|2548.3|2553.8|2547.8|2554.3|2548.3|2553.8|2547.8|3
1624974070000|2021-06-29 13:41:10|2554|2548|2554.5|2548.5|2554.5|2548.5|2554|2548|3
1624974080000|2021-06-29 13:41:20|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|2
1624974090000|2021-06-29 13:41:30|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553|2547|4
1624974100000|2021-06-29 13:41:40|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.3|2547.3|2
1624974110000|2021-06-29 13:41:50|2553|2547|2553.3|2547.3|2553.3|2547.3|2552.8|2546.8|6
1624974130000|2021-06-29 13:42:10|2553|2547|2553.3|2547.3|2553.3|2547.3|2553|2547|6
1624974140000|2021-06-29 13:42:20|2553|2547|2552.5|2546.5|2553|2547|2552.5|2546.5|3
1624974150000|2021-06-29 13:42:30|2552.3|2546.3|2552|2546|2552.3|2546.3|2551.3|2545.3|5
1624974160000|2021-06-29 13:42:40|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552|2546|5
1624974170000|2021-06-29 13:42:50|2552|2546|2552|2546|2552.5|2546.5|2552|2546|5
1624974180000|2021-06-29 13:43:00|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.3|2545.3|4
1624974190000|2021-06-29 13:43:10|2551.3|2545.3|2551.5|2545.5|2551.8|2545.8|2551.3|2545.3|4
1624974200000|2021-06-29 13:43:20|2551.3|2545.3|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|3
1624974210000|2021-06-29 13:43:30|2551|2545|2550.5|2544.5|2551|2545|2550.3|2544.3|4
1624974220000|2021-06-29 13:43:40|2550.8|2544.8|2550.8|2544.8|2551|2545|2550.8|2544.8|3
1624974240000|2021-06-29 13:44:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|3
1624974250000|2021-06-29 13:44:10|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1624974260000|2021-06-29 13:44:20|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624974270000|2021-06-29 13:44:30|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1624974280000|2021-06-29 13:44:40|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624974290000|2021-06-29 13:44:50|2551|2545|2551.5|2545.5|2551.5|2545.5|2551|2545|3
1624974300000|2021-06-29 13:45:00|2551.8|2545.8|2551.3|2545.3|2552|2546|2551|2545|7
1624974310000|2021-06-29 13:45:10|2551|2545|2551|2545|2551|2545|2551|2545|1
1624974320000|2021-06-29 13:45:20|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1624974330000|2021-06-29 13:45:30|2551.5|2545.5|2550.5|2544.5|2551.5|2545.5|2550.5|2544.5|3
1624974340000|2021-06-29 13:45:40|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|3
1624974350000|2021-06-29 13:45:50|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|2
1624974360000|2021-06-29 13:46:00|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|2
1624974380000|2021-06-29 13:46:20|2550.5|2544.5|2551.3|2545.3|2551.3|2545.3|2550.3|2544.3|3
1624974390000|2021-06-29 13:46:30|2551|2545|2551.5|2545.5|2551.8|2545.8|2551|2545|4
1624974400000|2021-06-29 13:46:40|2551.8|2545.8|2552.3|2546.3|2552.3|2546.3|2551.8|2545.8|4
1624974410000|2021-06-29 13:46:50|2552.5|2546.5|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|6
1624974450000|2021-06-29 13:47:30|2552|2546|2551.3|2545.3|2552|2546|2551.3|2545.3|3
1624974480000|2021-06-29 13:48:00|2551.5|2545.5|2551.5|2545.5|2552|2546|2551.5|2545.5|7
1624974490000|2021-06-29 13:48:10|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|4
1624974500000|2021-06-29 13:48:20|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1624974520000|2021-06-29 13:48:40|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1624974530000|2021-06-29 13:48:50|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1624974540000|2021-06-29 13:49:00|2551.5|2545.5|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|3
1624974550000|2021-06-29 13:49:10|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1624974560000|2021-06-29 13:49:20|2551|2545|2551|2545|2551.3|2545.3|2551|2545|3
1624974570000|2021-06-29 13:49:30|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|2
1624974580000|2021-06-29 13:49:40|2551.3|2545.3|2551|2545|2551.5|2545.5|2551|2545|4
1624974590000|2021-06-29 13:49:50|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551|2545|3
1624974610000|2021-06-29 13:50:10|2551.5|2545.5|2552.5|2546.5|2552.5|2546.5|2551.5|2545.5|4
1624974620000|2021-06-29 13:50:20|2552.3|2546.3|2551.5|2545.5|2552.5|2546.5|2551.3|2545.3|6
1624974630000|2021-06-29 13:50:30|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1624974640000|2021-06-29 13:50:40|2551.3|2545.3|2551|2545|2551.3|2545.3|2550.8|2544.8|4
1624974650000|2021-06-29 13:50:50|2551.3|2545.3|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|3
1624974670000|2021-06-29 13:51:10|2551|2545|2551|2545|2551|2545|2551|2545|1
1624974710000|2021-06-29 13:51:50|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624974750000|2021-06-29 13:52:30|2550.5|2544.5|2551.3|2545.3|2551.3|2545.3|2550.3|2544.3|6
1624974760000|2021-06-29 13:52:40|2550|2544|2550|2544|2550|2544|2550|2544|1
1624974770000|2021-06-29 13:52:50|2550.5|2544.5|2551.3|2545.3|2551.8|2545.8|2550.5|2544.5|4
1624974800000|2021-06-29 13:53:20|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1624974820000|2021-06-29 13:53:40|2551.3|2545.3|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|3
1624974830000|2021-06-29 13:53:50|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1624974840000|2021-06-29 13:54:00|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1624974850000|2021-06-29 13:54:10|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2551.3|2545.3|3
1624974860000|2021-06-29 13:54:20|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|2
1624974870000|2021-06-29 13:54:30|2551.5|2545.5|2550.8|2544.8|2551.5|2545.5|2550.8|2544.8|2
1624974880000|2021-06-29 13:54:40|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|4
1624974890000|2021-06-29 13:54:50|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1624974900000|2021-06-29 13:55:00|2549.8|2543.8|2549.3|2543.3|2549.8|2543.8|2549.3|2543.3|3
1624974910000|2021-06-29 13:55:10|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1624974920000|2021-06-29 13:55:20|2549.3|2543.3|2549.3|2543.3|2549.5|2543.5|2549.3|2543.3|3
1624974930000|2021-06-29 13:55:30|2549|2543|2549|2543|2549.5|2543.5|2549|2543|5
1624974940000|2021-06-29 13:55:40|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1624974950000|2021-06-29 13:55:50|2549|2543|2549.3|2543.3|2549.5|2543.5|2549|2543|4
1624974960000|2021-06-29 13:56:00|2549|2543|2549.8|2543.8|2549.8|2543.8|2549|2543|12
1624974970000|2021-06-29 13:56:10|2550|2544|2550|2544|2550|2544|2550|2544|1
1624974980000|2021-06-29 13:56:20|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1624974990000|2021-06-29 13:56:30|2550|2544|2550.3|2544.3|2550.3|2544.3|2550|2544|2
1624975010000|2021-06-29 13:56:50|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|3
1624975030000|2021-06-29 13:57:10|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1624975050000|2021-06-29 13:57:30|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|2
1624975060000|2021-06-29 13:57:40|2550.3|2544.3|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|3
1624975070000|2021-06-29 13:57:50|2550.5|2544.5|2552|2546|2552|2546|2550.5|2544.5|5
1624975080000|2021-06-29 13:58:00|2552.3|2546.3|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|2
1624975090000|2021-06-29 13:58:10|2553|2547|2553.3|2547.3|2553.3|2547.3|2553|2547|2
1624975100000|2021-06-29 13:58:20|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|2
1624975110000|2021-06-29 13:58:30|2552.5|2546.5|2553|2547|2553|2547|2552.5|2546.5|4
1624975120000|2021-06-29 13:58:40|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553|2547|8
1624975130000|2021-06-29 13:58:50|2553|2547|2553|2547|2553|2547|2553|2547|1
1624975140000|2021-06-29 13:59:00|2552.8|2546.8|2552.8|2546.8|2553.3|2547.3|2552.8|2546.8|5
1624975150000|2021-06-29 13:59:10|2553|2547|2553|2547|2553.3|2547.3|2553|2547|3
1624975160000|2021-06-29 13:59:20|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1624975170000|2021-06-29 13:59:30|2553|2547|2552.8|2546.8|2553.3|2547.3|2552.8|2546.8|6
1624975180000|2021-06-29 13:59:40|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1624975200000|2021-06-29 14:00:00|2552.8|2546.8|2552.3|2546.3|2553.3|2547.3|2552.3|2546.3|4
1624975210000|2021-06-29 14:00:10|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1624975220000|2021-06-29 14:00:20|2551.5|2545.5|2552|2546|2552.3|2546.3|2551.3|2545.3|10
1624975230000|2021-06-29 14:00:30|2551.5|2545.5|2551.8|2545.8|2552|2546|2551.5|2545.5|4
1624975240000|2021-06-29 14:00:40|2552|2546|2552.5|2546.5|2552.5|2546.5|2551.5|2545.5|6
1624975260000|2021-06-29 14:01:00|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1624975270000|2021-06-29 14:01:10|2552.8|2546.8|2551.5|2545.5|2552.8|2546.8|2551.5|2545.5|3
1624975280000|2021-06-29 14:01:20|2552|2546|2552.3|2546.3|2552.3|2546.3|2551.8|2545.8|5
1624975290000|2021-06-29 14:01:30|2552.5|2546.5|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|3
1624975300000|2021-06-29 14:01:40|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|3
1624975310000|2021-06-29 14:01:50|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1624975320000|2021-06-29 14:02:00|2551.5|2545.5|2551.8|2545.8|2552|2546|2551.3|2545.3|5
1624975350000|2021-06-29 14:02:30|2551.5|2545.5|2549.8|2543.8|2551.5|2545.5|2549.8|2543.8|7
1624975360000|2021-06-29 14:02:40|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|4
1624975370000|2021-06-29 14:02:50|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|7
1624975380000|2021-06-29 14:03:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2549.8|2543.8|6
1624975390000|2021-06-29 14:03:10|2551|2545|2549.5|2543.5|2551|2545|2549.5|2543.5|4
1624975400000|2021-06-29 14:03:20|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|2
1624975410000|2021-06-29 14:03:30|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1624975420000|2021-06-29 14:03:40|2549.5|2543.5|2550.5|2544.5|2551.3|2545.3|2549.5|2543.5|4
1624975430000|2021-06-29 14:03:50|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1624975450000|2021-06-29 14:04:10|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1624975460000|2021-06-29 14:04:20|2551.5|2545.5|2552|2546|2552|2546|2551.5|2545.5|2
1624975480000|2021-06-29 14:04:40|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624975500000|2021-06-29 14:05:00|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|3
1624975510000|2021-06-29 14:05:10|2551|2545|2551|2545|2551|2545|2551|2545|1
1624975520000|2021-06-29 14:05:20|2551.3|2545.3|2550.3|2544.3|2551.3|2545.3|2550.3|2544.3|3
1624975530000|2021-06-29 14:05:30|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1624975540000|2021-06-29 14:05:40|2550.3|2544.3|2550|2544|2550.5|2544.5|2550|2544|3
1624975550000|2021-06-29 14:05:50|2550.3|2544.3|2549.8|2543.8|2550.3|2544.3|2549.8|2543.8|3
1624975560000|2021-06-29 14:06:00|2549.5|2543.5|2550.5|2544.5|2550.5|2544.5|2549.5|2543.5|4
1624975570000|2021-06-29 14:06:10|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624975580000|2021-06-29 14:06:20|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|3
1624975590000|2021-06-29 14:06:30|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|3
1624975600000|2021-06-29 14:06:40|2550|2544|2549.8|2543.8|2550.3|2544.3|2549.5|2543.5|5
1624975610000|2021-06-29 14:06:50|2549.5|2543.5|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|3
1624975620000|2021-06-29 14:07:00|2549.8|2543.8|2549.8|2543.8|2550|2544|2549.8|2543.8|3
1624975630000|2021-06-29 14:07:10|2550|2544|2550.3|2544.3|2550.3|2544.3|2550|2544|2
1624975640000|2021-06-29 14:07:20|2549.8|2543.8|2549.3|2543.3|2549.8|2543.8|2549.3|2543.3|3
1624975650000|2021-06-29 14:07:30|2549|2543|2549|2543|2549.3|2543.3|2549|2543|3
1624975670000|2021-06-29 14:07:50|2549.3|2543.3|2550|2544|2550|2544|2549|2543|5
1624975680000|2021-06-29 14:08:00|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|3
1624975690000|2021-06-29 14:08:10|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|4
1624975700000|2021-06-29 14:08:20|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1624975710000|2021-06-29 14:08:30|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1624975720000|2021-06-29 14:08:40|2549.5|2543.5|2550|2544|2551|2545|2549.5|2543.5|7
1624975730000|2021-06-29 14:08:50|2550.3|2544.3|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|3
1624975740000|2021-06-29 14:09:00|2550|2544|2550.5|2544.5|2550.5|2544.5|2550|2544|3
1624975750000|2021-06-29 14:09:10|2550.3|2544.3|2550.8|2544.8|2551|2545|2550.3|2544.3|5
1624975760000|2021-06-29 14:09:20|2551|2545|2551.3|2545.3|2551.8|2545.8|2551|2545|6
1624975770000|2021-06-29 14:09:30|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|2
1624975790000|2021-06-29 14:09:50|2551|2545|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|3
1624975800000|2021-06-29 14:10:00|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1624975820000|2021-06-29 14:10:20|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2551.3|2545.3|3
1624975840000|2021-06-29 14:10:40|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|2
1624975860000|2021-06-29 14:11:00|2549.8|2543.8|2548.8|2542.8|2549.8|2543.8|2548.8|2542.8|5
1624975870000|2021-06-29 14:11:10|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1624975880000|2021-06-29 14:11:20|2547.8|2541.8|2548|2542|2548|2542|2547.3|2541.3|5
1624975890000|2021-06-29 14:11:30|2548.3|2542.3|2548.5|2542.5|2548.8|2542.8|2548.3|2542.3|4
1624975910000|2021-06-29 14:11:50|2548.8|2542.8|2549.8|2543.8|2549.8|2543.8|2548.8|2542.8|6
1624975920000|2021-06-29 14:12:00|2550.3|2544.3|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|4
1624975930000|2021-06-29 14:12:10|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1624975940000|2021-06-29 14:12:20|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624975960000|2021-06-29 14:12:40|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624975970000|2021-06-29 14:12:50|2550.5|2544.5|2552|2546|2552|2546|2550.5|2544.5|6
1624975980000|2021-06-29 14:13:00|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1624976000000|2021-06-29 14:13:20|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1624976010000|2021-06-29 14:13:30|2551|2545|2551.5|2545.5|2551.5|2545.5|2551|2545|3
1624976030000|2021-06-29 14:13:50|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624976040000|2021-06-29 14:14:00|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1624976050000|2021-06-29 14:14:10|2550.5|2544.5|2551.3|2545.3|2551.3|2545.3|2550.3|2544.3|6
1624976060000|2021-06-29 14:14:20|2551.5|2545.5|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|5
1624976070000|2021-06-29 14:14:30|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1624976090000|2021-06-29 14:14:50|2552|2546|2552|2546|2552|2546|2552|2546|1
1624976110000|2021-06-29 14:15:10|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624976130000|2021-06-29 14:15:30|2552.5|2546.5|2553.8|2547.8|2553.8|2547.8|2552.5|2546.5|4
1624976140000|2021-06-29 14:15:40|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.3|2547.3|2
1624976150000|2021-06-29 14:15:50|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1624976160000|2021-06-29 14:16:00|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1624976170000|2021-06-29 14:16:10|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1624976180000|2021-06-29 14:16:20|2553.3|2547.3|2552.8|2546.8|2553.3|2547.3|2552.8|2546.8|3
1624976190000|2021-06-29 14:16:30|2553|2547|2553|2547|2553|2547|2553|2547|1
1624976200000|2021-06-29 14:16:40|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1624976210000|2021-06-29 14:16:50|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1624976220000|2021-06-29 14:17:00|2551.8|2545.8|2552.5|2546.5|2552.5|2546.5|2551.8|2545.8|3
1624976230000|2021-06-29 14:17:10|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1624976240000|2021-06-29 14:17:20|2553|2547|2553|2547|2553|2547|2552.8|2546.8|3
1624976250000|2021-06-29 14:17:30|2552.8|2546.8|2552.3|2546.3|2553|2547|2552.3|2546.3|5
1624976260000|2021-06-29 14:17:40|2552|2546|2552|2546|2552|2546|2552|2546|1
1624976270000|2021-06-29 14:17:50|2552.3|2546.3|2552|2546|2552.3|2546.3|2551.8|2545.8|4
1624976280000|2021-06-29 14:18:00|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624976310000|2021-06-29 14:18:30|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1624976320000|2021-06-29 14:18:40|2551.8|2545.8|2553|2547|2553|2547|2551.8|2545.8|6
1624976330000|2021-06-29 14:18:50|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624976340000|2021-06-29 14:19:00|2551.8|2545.8|2551.8|2545.8|2552.3|2546.3|2551.5|2545.5|8
1624976350000|2021-06-29 14:19:10|2552.3|2546.3|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|3
1624976360000|2021-06-29 14:19:20|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1624976370000|2021-06-29 14:19:30|2552.8|2546.8|2553|2547|2553.3|2547.3|2552.8|2546.8|4
1624976380000|2021-06-29 14:19:40|2552.8|2546.8|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|2
1624976390000|2021-06-29 14:19:50|2552|2546|2552|2546|2552|2546|2552|2546|1
1624976400000|2021-06-29 14:20:00|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1624976410000|2021-06-29 14:20:10|2552.3|2546.3|2551.3|2545.3|2552.3|2546.3|2551.3|2545.3|2
1624976420000|2021-06-29 14:20:20|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624976430000|2021-06-29 14:20:30|2551|2545|2551|2545|2551|2545|2550.8|2544.8|3
1624976440000|2021-06-29 14:20:40|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|3
1624976450000|2021-06-29 14:20:50|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1624976460000|2021-06-29 14:21:00|2550.5|2544.5|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|3
1624976470000|2021-06-29 14:21:10|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1624976480000|2021-06-29 14:21:20|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1624976490000|2021-06-29 14:21:30|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|2
1624976510000|2021-06-29 14:21:50|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|3
1624976520000|2021-06-29 14:22:00|2549.8|2543.8|2549.3|2543.3|2549.8|2543.8|2549|2543|7
1624976530000|2021-06-29 14:22:10|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1624976540000|2021-06-29 14:22:20|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1624976550000|2021-06-29 14:22:30|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1624976560000|2021-06-29 14:22:40|2548.8|2542.8|2549.5|2543.5|2549.8|2543.8|2548.8|2542.8|6
1624976580000|2021-06-29 14:23:00|2549.8|2543.8|2549.3|2543.3|2550|2544|2549.3|2543.3|4
1624976600000|2021-06-29 14:23:20|2549|2543|2549|2543|2549|2543|2549|2543|1
1624976610000|2021-06-29 14:23:30|2549.3|2543.3|2549.8|2543.8|2549.8|2543.8|2549.3|2543.3|3
1624976620000|2021-06-29 14:23:40|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|2
1624976630000|2021-06-29 14:23:50|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1624976640000|2021-06-29 14:24:00|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1624976650000|2021-06-29 14:24:10|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|2
1624976660000|2021-06-29 14:24:20|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.3|2543.3|4
1624976680000|2021-06-29 14:24:40|2550|2544|2549.5|2543.5|2550.3|2544.3|2549.3|2543.3|6
1624976690000|2021-06-29 14:24:50|2549.3|2543.3|2548.8|2542.8|2549.5|2543.5|2548.8|2542.8|4
1624976700000|2021-06-29 14:25:00|2549|2543|2549|2543|2549|2543|2549|2543|1
1624976710000|2021-06-29 14:25:10|2550|2544|2550|2544|2550|2544|2550|2544|1
1624976730000|2021-06-29 14:25:30|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1624976740000|2021-06-29 14:25:40|2550.5|2544.5|2551.5|2545.5|2551.5|2545.5|2550.5|2544.5|2
1624976750000|2021-06-29 14:25:50|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1624976760000|2021-06-29 14:26:00|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1624976770000|2021-06-29 14:26:10|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1624976780000|2021-06-29 14:26:20|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1624976790000|2021-06-29 14:26:30|2552.8|2546.8|2552.8|2546.8|2553|2547|2552.8|2546.8|3
1624976800000|2021-06-29 14:26:40|2553|2547|2553.5|2547.5|2553.5|2547.5|2552.8|2546.8|5
1624976810000|2021-06-29 14:26:50|2553.3|2547.3|2552.8|2546.8|2553.3|2547.3|2552.8|2546.8|3
1624976820000|2021-06-29 14:27:00|2552.5|2546.5|2552|2546|2552.5|2546.5|2552|2546|3
1624976830000|2021-06-29 14:27:10|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1624976850000|2021-06-29 14:27:30|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1624976860000|2021-06-29 14:27:40|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1624976870000|2021-06-29 14:27:50|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|5
1624976880000|2021-06-29 14:28:00|2551.5|2545.5|2551.5|2545.5|2552|2546|2551.5|2545.5|6
1624976890000|2021-06-29 14:28:10|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1624976900000|2021-06-29 14:28:20|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1624976910000|2021-06-29 14:28:30|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|3
1624976930000|2021-06-29 14:28:50|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624976960000|2021-06-29 14:29:20|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|4
1624976970000|2021-06-29 14:29:30|2551.3|2545.3|2552.5|2546.5|2552.5|2546.5|2551.3|2545.3|4
1624976980000|2021-06-29 14:29:40|2552.3|2546.3|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|3
1624977010000|2021-06-29 14:30:10|2552.5|2546.5|2552.8|2546.8|2553.3|2547.3|2552.5|2546.5|5
1624977020000|2021-06-29 14:30:20|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1624977030000|2021-06-29 14:30:30|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|4
1624977040000|2021-06-29 14:30:40|2553.3|2547.3|2554|2548|2554|2548|2553|2547|7
1624977050000|2021-06-29 14:30:50|2553.8|2547.8|2553.8|2547.8|2554|2548|2553.8|2547.8|5
1624977060000|2021-06-29 14:31:00|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|2
1624977080000|2021-06-29 14:31:20|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1624977090000|2021-06-29 14:31:30|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1624977100000|2021-06-29 14:31:40|2554|2548|2554.3|2548.3|2554.5|2548.5|2554|2548|3
1624977120000|2021-06-29 14:32:00|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|2
1624977150000|2021-06-29 14:32:30|2553.8|2547.8|2554.3|2548.3|2554.3|2548.3|2553.8|2547.8|3
1624977210000|2021-06-29 14:33:30|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|2
1624977220000|2021-06-29 14:33:40|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1624977230000|2021-06-29 14:33:50|2553.5|2547.5|2552.8|2546.8|2553.5|2547.5|2552.8|2546.8|2
1624977250000|2021-06-29 14:34:10|2552.5|2546.5|2552|2546|2552.8|2546.8|2552|2546|6
1624977260000|2021-06-29 14:34:20|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624977270000|2021-06-29 14:34:30|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1624977290000|2021-06-29 14:34:50|2552.5|2546.5|2553|2547|2553|2547|2552.5|2546.5|5
1624977300000|2021-06-29 14:35:00|2553.3|2547.3|2552.8|2546.8|2553.3|2547.3|2552.8|2546.8|3
1624977310000|2021-06-29 14:35:10|2553|2547|2553|2547|2553|2547|2553|2547|1
1624977330000|2021-06-29 14:35:30|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553|2547|6
1624977340000|2021-06-29 14:35:40|2553.3|2547.3|2553|2547|2553.3|2547.3|2553|2547|2
1624977370000|2021-06-29 14:36:10|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1624977380000|2021-06-29 14:36:20|2552.8|2546.8|2553|2547|2553.3|2547.3|2552.8|2546.8|3
1624977390000|2021-06-29 14:36:30|2553.3|2547.3|2553|2547|2553.3|2547.3|2553|2547|2
1624977400000|2021-06-29 14:36:40|2552.8|2546.8|2552.8|2546.8|2553|2547|2552.8|2546.8|3
1624977420000|2021-06-29 14:37:00|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1624977470000|2021-06-29 14:37:50|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1624977480000|2021-06-29 14:38:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|3
1624977570000|2021-06-29 14:39:30|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|3
1624977590000|2021-06-29 14:39:50|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1624977630000|2021-06-29 14:40:30|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1624977680000|2021-06-29 14:41:20|2553|2547|2552.5|2546.5|2553|2547|2552.3|2546.3|3
1624977690000|2021-06-29 14:41:30|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1624977710000|2021-06-29 14:41:50|2552.5|2546.5|2552|2546|2552.5|2546.5|2552|2546|2
1624977720000|2021-06-29 14:42:00|2551.8|2545.8|2552.3|2546.3|2552.5|2546.5|2551.8|2545.8|3
1624977730000|2021-06-29 14:42:10|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1624977840000|2021-06-29 14:44:00|2551.5|2545.5|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|5
1624977850000|2021-06-29 14:44:10|2551.3|2545.3|2551.8|2545.8|2551.8|2545.8|2551.3|2545.3|2
1624977860000|2021-06-29 14:44:20|2552|2546|2552|2546|2552|2546|2552|2546|1
1624977870000|2021-06-29 14:44:30|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1624977880000|2021-06-29 14:44:40|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1624977900000|2021-06-29 14:45:00|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1624977920000|2021-06-29 14:45:20|2552.8|2546.8|2552|2546|2552.8|2546.8|2552|2546|4
1624977930000|2021-06-29 14:45:30|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624977960000|2021-06-29 14:46:00|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1624978000000|2021-06-29 14:46:40|2552|2546|2552.8|2546.8|2552.8|2546.8|2552|2546|2
1624978010000|2021-06-29 14:46:50|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624978040000|2021-06-29 14:47:20|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1624978050000|2021-06-29 14:47:30|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1624978060000|2021-06-29 14:47:40|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624978090000|2021-06-29 14:48:10|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1624978110000|2021-06-29 14:48:30|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1624978150000|2021-06-29 14:49:10|2552|2546|2553|2547|2553|2547|2552|2546|6
1624978170000|2021-06-29 14:49:30|2553.3|2547.3|2553.5|2547.5|2553.8|2547.8|2553.3|2547.3|3
1624978210000|2021-06-29 14:50:10|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553|2547|3
1624978240000|2021-06-29 14:50:40|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553|2547|4
1624978250000|2021-06-29 14:50:50|2553|2547|2553|2547|2553|2547|2553|2547|1
1624978260000|2021-06-29 14:51:00|2552.8|2546.8|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|3
1624978270000|2021-06-29 14:51:10|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1624978280000|2021-06-29 14:51:20|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1624978300000|2021-06-29 14:51:40|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1624978310000|2021-06-29 14:51:50|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1624978320000|2021-06-29 14:52:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1624978330000|2021-06-29 14:52:10|2553|2547|2553.5|2547.5|2553.5|2547.5|2553|2547|3
1624978350000|2021-06-29 14:52:30|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1624978370000|2021-06-29 14:52:50|2553.5|2547.5|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|2
1624978380000|2021-06-29 14:53:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1624978390000|2021-06-29 14:53:10|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|3
1624978410000|2021-06-29 14:53:30|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|2
1624978420000|2021-06-29 14:53:40|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1624978450000|2021-06-29 14:54:10|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|3
1624978470000|2021-06-29 14:54:30|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1624978500000|2021-06-29 14:55:00|2554.5|2548.5|2555.8|2549.8|2555.8|2549.8|2554.5|2548.5|2
1624978570000|2021-06-29 14:56:10|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|5
1624978590000|2021-06-29 14:56:30|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1624978600000|2021-06-29 14:56:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555|2549|3
1624978610000|2021-06-29 14:56:50|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1624978620000|2021-06-29 14:57:00|2555|2549|2555|2549|2555|2549|2555|2549|1
1624978640000|2021-06-29 14:57:20|2554.8|2548.8|2554.3|2548.3|2554.8|2548.8|2554.3|2548.3|3
1624978660000|2021-06-29 14:57:40|2554.5|2548.5|2555|2549|2555|2549|2554.5|2548.5|3
1624978680000|2021-06-29 14:58:00|2554.8|2548.8|2555.8|2549.8|2555.8|2549.8|2554.5|2548.5|6
1624978690000|2021-06-29 14:58:10|2556|2550|2556|2550|2556|2550|2556|2550|1
1624978710000|2021-06-29 14:58:30|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1624978760000|2021-06-29 14:59:20|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|3
1624978770000|2021-06-29 14:59:30|2555.5|2549.5|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|3
1624978780000|2021-06-29 14:59:40|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1624978790000|2021-06-29 14:59:50|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1624978830000|2021-06-29 15:00:30|2555|2549|2554.3|2548.3|2555|2549|2554.3|2548.3|3
1624978880000|2021-06-29 15:01:20|2555|2549|2555|2549|2555|2549|2555|2549|1
1624978890000|2021-06-29 15:01:30|2554.8|2548.8|2554.3|2548.3|2554.8|2548.8|2554.3|2548.3|3
1624978900000|2021-06-29 15:01:40|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|2
1624978920000|2021-06-29 15:02:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1624978950000|2021-06-29 15:02:30|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|3
1624978970000|2021-06-29 15:02:50|2555|2549|2555.3|2549.3|2555.5|2549.5|2555|2549|3
1624978980000|2021-06-29 15:03:00|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1624979000000|2021-06-29 15:03:20|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1624979010000|2021-06-29 15:03:30|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|3
1624979020000|2021-06-29 15:03:40|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|4
1624979030000|2021-06-29 15:03:50|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555|2549|4
1624979040000|2021-06-29 15:04:00|2555|2549|2555.5|2549.5|2555.5|2549.5|2555|2549|3
1624979060000|2021-06-29 15:04:20|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1624979070000|2021-06-29 15:04:30|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1624979080000|2021-06-29 15:04:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1624979090000|2021-06-29 15:04:50|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1624979100000|2021-06-29 15:05:00|2555|2549|2555.5|2549.5|2555.5|2549.5|2554.8|2548.8|5
1624979110000|2021-06-29 15:05:10|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1624979120000|2021-06-29 15:05:20|2555.5|2549.5|2556.5|2550.5|2556.5|2550.5|2555.5|2549.5|2
1624979130000|2021-06-29 15:05:30|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|4
1624979150000|2021-06-29 15:05:50|2556.3|2550.3|2555.8|2549.8|2556.3|2550.3|2555.8|2549.8|2
1624979160000|2021-06-29 15:06:00|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1624979170000|2021-06-29 15:06:10|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1624979180000|2021-06-29 15:06:20|2556|2550|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|9
1624979190000|2021-06-29 15:06:30|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1624979210000|2021-06-29 15:06:50|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1624979250000|2021-06-29 15:07:30|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.3|2550.3|4
1624979320000|2021-06-29 15:08:40|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1624979330000|2021-06-29 15:08:50|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1624979340000|2021-06-29 15:09:00|2556.5|2550.5|2556.5|2550.5|2556.8|2550.8|2556.3|2550.3|5
1624979350000|2021-06-29 15:09:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1624979360000|2021-06-29 15:09:20|2556.5|2550.5|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|3
1624979370000|2021-06-29 15:09:30|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1624979400000|2021-06-29 15:10:00|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1624979420000|2021-06-29 15:10:20|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|4
1624979440000|2021-06-29 15:10:40|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1624979470000|2021-06-29 15:11:10|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|4
1624979480000|2021-06-29 15:11:20|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|4
1624979500000|2021-06-29 15:11:40|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1624979520000|2021-06-29 15:12:00|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1624979590000|2021-06-29 15:13:10|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.3|2550.3|6
1624979600000|2021-06-29 15:13:20|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|7
1624979610000|2021-06-29 15:13:30|2556.8|2550.8|2556.8|2550.8|2557|2551|2556.8|2550.8|3
1624979620000|2021-06-29 15:13:40|2557|2551|2557|2551|2557|2551|2557|2551|1
1624979630000|2021-06-29 15:13:50|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1624979640000|2021-06-29 15:14:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1624979650000|2021-06-29 15:14:10|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1624979700000|2021-06-29 15:15:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1624979710000|2021-06-29 15:15:10|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1624979720000|2021-06-29 15:15:20|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1624979760000|2021-06-29 15:16:00|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1624979770000|2021-06-29 15:16:10|2557|2551|2557|2551|2557|2551|2557|2551|1
1624979790000|2021-06-29 15:16:30|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1624979810000|2021-06-29 15:16:50|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1624979830000|2021-06-29 15:17:10|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1624979850000|2021-06-29 15:17:30|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1624979860000|2021-06-29 15:17:40|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1624979870000|2021-06-29 15:17:50|2557|2551|2557|2551|2557|2551|2556.8|2550.8|3
1624979880000|2021-06-29 15:18:00|2556.8|2550.8|2556|2550|2556.8|2550.8|2556|2550|4
1624979890000|2021-06-29 15:18:10|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|6
1624979900000|2021-06-29 15:18:20|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|3
1624979910000|2021-06-29 15:18:30|2556|2550|2555.5|2549.5|2556.3|2550.3|2555.5|2549.5|3
1624979920000|2021-06-29 15:18:40|2555.3|2549.3|2555.8|2549.8|2556|2550|2555.3|2549.3|7
1624979930000|2021-06-29 15:18:50|2555.5|2549.5|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|5
1624979940000|2021-06-29 15:19:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1624979950000|2021-06-29 15:19:10|2556|2550|2555.5|2549.5|2556|2550|2555.5|2549.5|3
1624979960000|2021-06-29 15:19:20|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1624979990000|2021-06-29 15:19:50|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1624980000000|2021-06-29 15:20:00|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1624980010000|2021-06-29 15:20:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1624980020000|2021-06-29 15:20:20|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|3
1624980030000|2021-06-29 15:20:30|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1624980040000|2021-06-29 15:20:40|2556.5|2550.5|2555|2549|2556.5|2550.5|2555|2549|5
1624980050000|2021-06-29 15:20:50|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|4
1624980060000|2021-06-29 15:21:00|2554.3|2548.3|2554.8|2548.8|2555|2549|2554.3|2548.3|6
1624980070000|2021-06-29 15:21:10|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1624980080000|2021-06-29 15:21:20|2555|2549|2554.5|2548.5|2555|2549|2554.5|2548.5|3
1624980090000|2021-06-29 15:21:30|2554.3|2548.3|2555|2549|2555|2549|2554.3|2548.3|5
1624980100000|2021-06-29 15:21:40|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1624980110000|2021-06-29 15:21:50|2554.8|2548.8|2554|2548|2554.8|2548.8|2554|2548|3
1624980130000|2021-06-29 15:22:10|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|2
1624980140000|2021-06-29 15:22:20|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1624980150000|2021-06-29 15:22:30|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.3|2547.3|2
1624980160000|2021-06-29 15:22:40|2553|2547|2553|2547|2553|2547|2552.5|2546.5|5
1624980180000|2021-06-29 15:23:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1624980190000|2021-06-29 15:23:10|2553|2547|2552.3|2546.3|2553.3|2547.3|2552.3|2546.3|6
1624980200000|2021-06-29 15:23:20|2552|2546|2552|2546|2552|2546|2552|2546|1
1624980210000|2021-06-29 15:23:30|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624980220000|2021-06-29 15:23:40|2552.5|2546.5|2553.3|2547.3|2553.3|2547.3|2552.5|2546.5|2
1624980230000|2021-06-29 15:23:50|2553|2547|2553|2547|2553|2547|2553|2547|1
1624980250000|2021-06-29 15:24:10|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2551.3|2545.3|5
1624980260000|2021-06-29 15:24:20|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1624980270000|2021-06-29 15:24:30|2551|2545|2549.8|2543.8|2551|2545|2549.8|2543.8|3
1624980280000|2021-06-29 15:24:40|2550|2544|2550.3|2544.3|2550.3|2544.3|2549.5|2543.5|4
1624980310000|2021-06-29 15:25:10|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624980340000|2021-06-29 15:25:40|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1624980360000|2021-06-29 15:26:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624980370000|2021-06-29 15:26:10|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624980380000|2021-06-29 15:26:20|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1624980390000|2021-06-29 15:26:30|2552|2546|2552.5|2546.5|2552.5|2546.5|2552|2546|2
1624980400000|2021-06-29 15:26:40|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|2
1624980410000|2021-06-29 15:26:50|2552.3|2546.3|2551.8|2545.8|2552.3|2546.3|2551.3|2545.3|5
1624980420000|2021-06-29 15:27:00|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|3
1624980430000|2021-06-29 15:27:10|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1624980450000|2021-06-29 15:27:30|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1624980460000|2021-06-29 15:27:40|2552|2546|2552|2546|2552|2546|2551.8|2545.8|3
1624980470000|2021-06-29 15:27:50|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1624980480000|2021-06-29 15:28:00|2552.3|2546.3|2549.8|2543.8|2552.3|2546.3|2549.8|2543.8|5
1624980500000|2021-06-29 15:28:20|2549.5|2543.5|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|3
1624980510000|2021-06-29 15:28:30|2550|2544|2550|2544|2550|2544|2550|2544|1
1624980520000|2021-06-29 15:28:40|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1624980540000|2021-06-29 15:29:00|2550.3|2544.3|2550|2544|2550.3|2544.3|2549.8|2543.8|6
1624980560000|2021-06-29 15:29:20|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1624980570000|2021-06-29 15:29:30|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624980580000|2021-06-29 15:29:40|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|2
1624980590000|2021-06-29 15:29:50|2551.3|2545.3|2554.8|2548.8|2554.8|2548.8|2551.3|2545.3|4
1624980600000|2021-06-29 15:30:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|3
1624980610000|2021-06-29 15:30:10|2556|2550|2556.5|2550.5|2557|2551|2555.8|2549.8|8
1624980620000|2021-06-29 15:30:20|2556.8|2550.8|2556|2550|2556.8|2550.8|2554.5|2548.5|10
1624980630000|2021-06-29 15:30:30|2555.8|2549.8|2555.5|2549.5|2556.3|2550.3|2555.5|2549.5|4
1624980640000|2021-06-29 15:30:40|2555.3|2549.3|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|3
1624980650000|2021-06-29 15:30:50|2555|2549|2554|2548|2555|2549|2553.5|2547.5|8
1624980660000|2021-06-29 15:31:00|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|2
1624980670000|2021-06-29 15:31:10|2555|2549|2555|2549|2555|2549|2555|2549|1
1624980680000|2021-06-29 15:31:20|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1624980690000|2021-06-29 15:31:30|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1624980700000|2021-06-29 15:31:40|2555.3|2549.3|2555.3|2549.3|2555.5|2549.5|2555|2549|5
1624980730000|2021-06-29 15:32:10|2555.8|2549.8|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|2
1624980740000|2021-06-29 15:32:20|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1624980750000|2021-06-29 15:32:30|2556|2550|2556.8|2550.8|2556.8|2550.8|2556|2550|4
1624980760000|2021-06-29 15:32:40|2557|2551|2557|2551|2557|2551|2557|2551|1
1624980770000|2021-06-29 15:32:50|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1624980780000|2021-06-29 15:33:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1624980790000|2021-06-29 15:33:10|2557|2551|2557|2551|2557|2551|2557|2551|1
1624980800000|2021-06-29 15:33:20|2556.8|2550.8|2557.3|2551.3|2557.3|2551.3|2556.8|2550.8|2
1624980810000|2021-06-29 15:33:30|2557|2551|2555|2549|2557|2551|2555|2549|7
1624980820000|2021-06-29 15:33:40|2554.3|2548.3|2555.5|2549.5|2555.5|2549.5|2554.3|2548.3|5
1624980830000|2021-06-29 15:33:50|2555.3|2549.3|2554.5|2548.5|2555.5|2549.5|2554.5|2548.5|4
1624980840000|2021-06-29 15:34:00|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1624980850000|2021-06-29 15:34:10|2553.8|2547.8|2553.3|2547.3|2553.8|2547.8|2553.3|2547.3|6
1624980860000|2021-06-29 15:34:20|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|4
1624980870000|2021-06-29 15:34:30|2552.8|2546.8|2552.3|2546.3|2552.8|2546.8|2552|2546|5
1624980880000|2021-06-29 15:34:40|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|3
1624980890000|2021-06-29 15:34:50|2552.8|2546.8|2551.3|2545.3|2552.8|2546.8|2550.8|2544.8|9
1624980900000|2021-06-29 15:35:00|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|2
1624980910000|2021-06-29 15:35:10|2551.5|2545.5|2552|2546|2552|2546|2551.3|2545.3|5
1624980920000|2021-06-29 15:35:20|2551|2545|2551|2545|2551|2545|2550.8|2544.8|3
1624980930000|2021-06-29 15:35:30|2551.3|2545.3|2550.5|2544.5|2551.3|2545.3|2550|2544|5
1624980950000|2021-06-29 15:35:50|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|2
1624980960000|2021-06-29 15:36:00|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624980970000|2021-06-29 15:36:10|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2549.3|2543.3|7
1624980980000|2021-06-29 15:36:20|2550|2544|2550|2544|2550|2544|2550|2544|1
1624980990000|2021-06-29 15:36:30|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1624981000000|2021-06-29 15:36:40|2550.3|2544.3|2551|2545|2551|2545|2550.3|2544.3|4
1624981010000|2021-06-29 15:36:50|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624981020000|2021-06-29 15:37:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624981030000|2021-06-29 15:37:10|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1624981040000|2021-06-29 15:37:20|2550.5|2544.5|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|3
1624981050000|2021-06-29 15:37:30|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|3
1624981070000|2021-06-29 15:37:50|2550|2544|2550.5|2544.5|2550.8|2544.8|2550|2544|4
1624981090000|2021-06-29 15:38:10|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|3
1624981100000|2021-06-29 15:38:20|2551|2545|2550.5|2544.5|2551.3|2545.3|2550.5|2544.5|3
1624981110000|2021-06-29 15:38:30|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1624981120000|2021-06-29 15:38:40|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624981130000|2021-06-29 15:38:50|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1624981160000|2021-06-29 15:39:20|2550|2544|2550.3|2544.3|2550.3|2544.3|2550|2544|2
1624981170000|2021-06-29 15:39:30|2550.5|2544.5|2552.3|2546.3|2552.3|2546.3|2550.3|2544.3|4
1624981190000|2021-06-29 15:39:50|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1624981200000|2021-06-29 15:40:00|2552.5|2546.5|2552|2546|2552.5|2546.5|2552|2546|3
1624981220000|2021-06-29 15:40:20|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1624981240000|2021-06-29 15:40:40|2552|2546|2552|2546|2552|2546|2552|2546|1
1624981280000|2021-06-29 15:41:20|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1624981290000|2021-06-29 15:41:30|2551.8|2545.8|2552.8|2546.8|2552.8|2546.8|2551.8|2545.8|3
1624981300000|2021-06-29 15:41:40|2552.3|2546.3|2553|2547|2553.3|2547.3|2552.3|2546.3|3
1624981330000|2021-06-29 15:42:10|2552.3|2546.3|2551.3|2545.3|2552.3|2546.3|2551.3|2545.3|3
1624981340000|2021-06-29 15:42:20|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1624981350000|2021-06-29 15:42:30|2551.3|2545.3|2550.8|2544.8|2551.3|2545.3|2550.3|2544.3|5
1624981380000|2021-06-29 15:43:00|2550.5|2544.5|2549|2543|2550.5|2544.5|2549|2543|3
1624981390000|2021-06-29 15:43:10|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.3|2542.3|3
1624981400000|2021-06-29 15:43:20|2548.5|2542.5|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|3
1624981410000|2021-06-29 15:43:30|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1624981420000|2021-06-29 15:43:40|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1624981430000|2021-06-29 15:43:50|2548.8|2542.8|2549|2543|2549|2543|2548.8|2542.8|2
1624981440000|2021-06-29 15:44:00|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|2
1624981450000|2021-06-29 15:44:10|2549.8|2543.8|2552.3|2546.3|2552.5|2546.5|2549|2543|7
1624981460000|2021-06-29 15:44:20|2552|2546|2550.3|2544.3|2552|2546|2550.3|2544.3|5
1624981470000|2021-06-29 15:44:30|2550|2544|2550.5|2544.5|2550.5|2544.5|2549|2543|4
1624981480000|2021-06-29 15:44:40|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1624981490000|2021-06-29 15:44:50|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1624981500000|2021-06-29 15:45:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1624981530000|2021-06-29 15:45:30|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1624981540000|2021-06-29 15:45:40|2550.8|2544.8|2550.8|2544.8|2551.3|2545.3|2550.8|2544.8|3
1624981560000|2021-06-29 15:46:00|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1624981570000|2021-06-29 15:46:10|2550|2544|2549.8|2543.8|2550|2544|2549|2543|8
1624981600000|2021-06-29 15:46:40|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1624981610000|2021-06-29 15:46:50|2549.8|2543.8|2550.3|2544.3|2550.3|2544.3|2549.8|2543.8|2
1624981640000|2021-06-29 15:47:20|2550|2544|2549.3|2543.3|2550|2544|2549.3|2543.3|3
1624981650000|2021-06-29 15:47:30|2549|2543|2549.3|2543.3|2549.3|2543.3|2549|2543|2
1624981690000|2021-06-29 15:48:10|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1624981760000|2021-06-29 15:49:20|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1624981820000|2021-06-29 15:50:20|2549|2543|2549|2543|2549|2543|2549|2543|1
1624981840000|2021-06-29 15:50:40|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1624981860000|2021-06-29 15:51:00|2549|2543|2549|2543|2549|2543|2549|2543|1
1624981880000|2021-06-29 15:51:20|2548.8|2542.8|2549.3|2543.3|2549.3|2543.3|2548.8|2542.8|2
1624981890000|2021-06-29 15:51:30|2549|2543|2547.3|2541.3|2549|2543|2547.3|2541.3|4
1624981900000|2021-06-29 15:51:40|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1624981910000|2021-06-29 15:51:50|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1624981920000|2021-06-29 15:52:00|2547|2541|2547|2541|2547|2541|2547|2541|1
1624981930000|2021-06-29 15:52:10|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1624981950000|2021-06-29 15:52:30|2546.8|2540.8|2546.8|2540.8|2547|2541|2546.8|2540.8|3
1624981960000|2021-06-29 15:52:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1624981980000|2021-06-29 15:53:00|2546.3|2540.3|2546.8|2540.8|2546.8|2540.8|2546|2540|5
1624982000000|2021-06-29 15:53:20|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.3|2540.3|3
1624982020000|2021-06-29 15:53:40|2547|2541|2547|2541|2547|2541|2547|2541|1
1624982030000|2021-06-29 15:53:50|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|2
1624982070000|2021-06-29 15:54:30|2547|2541|2547|2541|2547|2541|2547|2541|1
1624982080000|2021-06-29 15:54:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1624982090000|2021-06-29 15:54:50|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1624982100000|2021-06-29 15:55:00|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1624982110000|2021-06-29 15:55:10|2547|2541|2546.8|2540.8|2547|2541|2546.8|2540.8|2
1624982120000|2021-06-29 15:55:20|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1624982140000|2021-06-29 15:55:40|2546|2540|2545.5|2539.5|2546|2540|2545.5|2539.5|3
1624982150000|2021-06-29 15:55:50|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1624982170000|2021-06-29 15:56:10|2546|2540|2545.8|2539.8|2546|2540|2545.8|2539.8|2
1624982180000|2021-06-29 15:56:20|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2544.8|2538.8|3
1624982190000|2021-06-29 15:56:30|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1624982200000|2021-06-29 15:56:40|2546|2540|2546|2540|2546|2540|2546|2540|1
1624982220000|2021-06-29 15:57:00|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1624982240000|2021-06-29 15:57:20|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1624982250000|2021-06-29 15:57:30|2545.5|2539.5|2544.8|2538.8|2545.5|2539.5|2544.8|2538.8|2
1624982260000|2021-06-29 15:57:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1624982270000|2021-06-29 15:57:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1624982280000|2021-06-29 15:58:00|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1624982290000|2021-06-29 15:58:10|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|2
1624982300000|2021-06-29 15:58:20|2543.3|2537.3|2543.3|2537.3|2543.5|2537.5|2542.3|2536.3|5
1624982320000|2021-06-29 15:58:40|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|2
1624982340000|2021-06-29 15:59:00|2542.5|2536.5|2543.8|2537.8|2543.8|2537.8|2542.5|2536.5|2
1624982360000|2021-06-29 15:59:20|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1624982380000|2021-06-29 15:59:40|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1624982390000|2021-06-29 15:59:50|2543.5|2537.5|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|3
1624982440000|2021-06-29 16:00:40|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1624982450000|2021-06-29 16:00:50|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1624982480000|2021-06-29 16:01:20|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1624982530000|2021-06-29 16:02:10|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1624982580000|2021-06-29 16:03:00|2544.3|2538.3|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|2
1624982600000|2021-06-29 16:03:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1624982630000|2021-06-29 16:03:50|2544.8|2538.8|2543.5|2537.5|2544.8|2538.8|2543.5|2537.5|2
1624982640000|2021-06-29 16:04:00|2543.3|2537.3|2542.8|2536.8|2543.8|2537.8|2542.8|2536.8|5
1624982650000|2021-06-29 16:04:10|2543|2537|2543|2537|2543|2537|2543|2537|1
1624982700000|2021-06-29 16:05:00|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1624982710000|2021-06-29 16:05:10|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1624982720000|2021-06-29 16:05:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1624982740000|2021-06-29 16:05:40|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1624982760000|2021-06-29 16:06:00|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1624982800000|2021-06-29 16:06:40|2543.3|2537.3|2544.3|2538.3|2544.3|2538.3|2543.3|2537.3|4
1624982810000|2021-06-29 16:06:50|2544|2538|2543|2537|2544|2538|2543|2537|3
1624982860000|2021-06-29 16:07:40|2542.8|2536.8|2542|2536|2542.8|2536.8|2542|2536|2
1624982870000|2021-06-29 16:07:50|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1624982890000|2021-06-29 16:08:10|2542|2536|2542|2536|2542|2536|2542|2536|1
1624982900000|2021-06-29 16:08:20|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1624982930000|2021-06-29 16:08:50|2541.8|2535.8|2541.3|2535.3|2541.8|2535.8|2541|2535|3
1624982990000|2021-06-29 16:09:50|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1624983020000|2021-06-29 16:10:20|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1624983060000|2021-06-29 16:11:00|2541.8|2535.8|2541.3|2535.3|2541.8|2535.8|2541.3|2535.3|2
1624983090000|2021-06-29 16:11:30|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1624983170000|2021-06-29 16:12:50|2541|2535|2541|2535|2541|2535|2541|2535|1
1624983190000|2021-06-29 16:13:10|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1624983250000|2021-06-29 16:14:10|2541|2535|2541|2535|2541|2535|2541|2535|1
1624983260000|2021-06-29 16:14:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1624983300000|2021-06-29 16:15:00|2540.5|2534.5|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|3
1624983360000|2021-06-29 16:16:00|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1624983370000|2021-06-29 16:16:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1624983380000|2021-06-29 16:16:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1624983400000|2021-06-29 16:16:40|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1624983410000|2021-06-29 16:16:50|2541.5|2535.5|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|3
1624983420000|2021-06-29 16:17:00|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1624983530000|2021-06-29 16:18:50|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1624983540000|2021-06-29 16:19:00|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540.8|2534.8|2
1624983550000|2021-06-29 16:19:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1624983580000|2021-06-29 16:19:40|2540.3|2534.3|2538.3|2532.3|2540.3|2534.3|2538|2532|5
1624983590000|2021-06-29 16:19:50|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|3
1624983600000|2021-06-29 16:20:00|2539|2533|2538.5|2532.5|2539|2533|2538.5|2532.5|2
1624983630000|2021-06-29 16:20:30|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|2
1624983660000|2021-06-29 16:21:00|2537.8|2531.8|2537|2531|2537.8|2531.8|2536.8|2530.8|3
1624983690000|2021-06-29 16:21:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1624983710000|2021-06-29 16:21:50|2537|2531|2537|2531|2537|2531|2537|2531|1
1624983810000|2021-06-29 16:23:30|2538.3|2532.3|2539|2533|2539|2533|2538.3|2532.3|2
1624983820000|2021-06-29 16:23:40|2539.3|2533.3|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|3
1624983840000|2021-06-29 16:24:00|2539.8|2533.8|2540.3|2534.3|2540.3|2534.3|2539.8|2533.8|2
1624983860000|2021-06-29 16:24:20|2540|2534|2540|2534|2540|2534|2540|2534|1
1624983930000|2021-06-29 16:25:30|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1624983940000|2021-06-29 16:25:40|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1624983950000|2021-06-29 16:25:50|2540.5|2534.5|2540.8|2534.8|2541.3|2535.3|2540.5|2534.5|3
1624983960000|2021-06-29 16:26:00|2541|2535|2541.5|2535.5|2541.5|2535.5|2541|2535|3
1624983970000|2021-06-29 16:26:10|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1624983980000|2021-06-29 16:26:20|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|3
1624984000000|2021-06-29 16:26:40|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1624984060000|2021-06-29 16:27:40|2540.8|2534.8|2539.8|2533.8|2540.8|2534.8|2539.8|2533.8|3
1624984070000|2021-06-29 16:27:50|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1624984110000|2021-06-29 16:28:30|2539.5|2533.5|2540|2534|2540|2534|2539.5|2533.5|2
1624984140000|2021-06-29 16:29:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1624984150000|2021-06-29 16:29:10|2538.3|2532.3|2538.8|2532.8|2538.8|2532.8|2538.3|2532.3|3
1624984170000|2021-06-29 16:29:30|2539|2533|2537.3|2531.3|2539|2533|2537.3|2531.3|3
1624984190000|2021-06-29 16:29:50|2537.5|2531.5|2538|2532|2538|2532|2537.5|2531.5|3
1624984200000|2021-06-29 16:30:00|2537.5|2531.5|2538.5|2532.5|2538.5|2532.5|2537.5|2531.5|3
1624984210000|2021-06-29 16:30:10|2538.8|2532.8|2539.5|2533.5|2539.5|2533.5|2538.8|2532.8|3
1624984260000|2021-06-29 16:31:00|2539.8|2533.8|2540|2534|2540|2534|2539.8|2533.8|2
1624984280000|2021-06-29 16:31:20|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1624984290000|2021-06-29 16:31:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1624984300000|2021-06-29 16:31:40|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1624984360000|2021-06-29 16:32:40|2540.1|2534.1|2541.1|2535.1|2541.1|2535.1|2540.1|2534.1|2
1624984370000|2021-06-29 16:32:50|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|2
1624984380000|2021-06-29 16:33:00|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|2
1624984390000|2021-06-29 16:33:10|2541.6|2535.6|2540.1|2534.1|2541.6|2535.6|2540.1|2534.1|5
1624984440000|2021-06-29 16:34:00|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1624984500000|2021-06-29 16:35:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1624984590000|2021-06-29 16:36:30|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1624984610000|2021-06-29 16:36:50|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1624984640000|2021-06-29 16:37:20|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1624984650000|2021-06-29 16:37:30|2539.9|2533.9|2540.6|2534.6|2540.6|2534.6|2539.9|2533.9|2
1624984670000|2021-06-29 16:37:50|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|2
1624984710000|2021-06-29 16:38:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1624985000000|2021-06-29 16:43:20|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|2
1624985010000|2021-06-29 16:43:30|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|3
1624985020000|2021-06-29 16:43:40|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1624985110000|2021-06-29 16:45:10|2540.6|2534.6|2540.4|2534.4|2540.6|2534.6|2540.4|2534.4|2
1624985120000|2021-06-29 16:45:20|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1624985130000|2021-06-29 16:45:30|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1624985150000|2021-06-29 16:45:50|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1624985260000|2021-06-29 16:47:40|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1624985360000|2021-06-29 16:49:20|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|2
1624985580000|2021-06-29 16:53:00|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1624985640000|2021-06-29 16:54:00|2539.6|2533.6|2538.1|2532.1|2539.6|2533.6|2538.1|2532.1|2
1624985660000|2021-06-29 16:54:20|2538.4|2532.4|2536.9|2530.9|2538.6|2532.6|2536.9|2530.9|3
1624985690000|2021-06-29 16:54:50|2537.1|2531.1|2537.9|2531.9|2537.9|2531.9|2537.1|2531.1|3
1624985700000|2021-06-29 16:55:00|2538|2532|2538|2532|2538|2532|2538|2532|1
1624985720000|2021-06-29 16:55:20|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1624985730000|2021-06-29 16:55:30|2538.1|2532.1|2538.5|2532.5|2538.6|2532.6|2538.1|2532.1|4
1624985740000|2021-06-29 16:55:40|2538.6|2532.6|2538.6|2532.6|2539|2533|2538.6|2532.6|4
1624985750000|2021-06-29 16:55:50|2538.1|2532.1|2537.6|2531.6|2538.1|2532.1|2537.6|2531.6|2
1624985760000|2021-06-29 16:56:00|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1624985770000|2021-06-29 16:56:10|2536.9|2530.9|2536.4|2530.4|2536.9|2530.9|2536.4|2530.4|2
1624985810000|2021-06-29 16:56:50|2536.6|2530.6|2537.3|2531.3|2537.3|2531.3|2536.6|2530.6|2
1624985830000|2021-06-29 16:57:10|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1624985850000|2021-06-29 16:57:30|2537.6|2531.6|2537.9|2531.9|2537.9|2531.9|2537.6|2531.6|2
1624985900000|2021-06-29 16:58:20|2538.3|2532.3|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|4
1624985910000|2021-06-29 16:58:30|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1624985930000|2021-06-29 16:58:50|2538.4|2532.4|2537.5|2531.5|2538.4|2532.4|2537.5|2531.5|2
1624985960000|2021-06-29 16:59:20|2537.6|2531.6|2537.8|2531.8|2537.8|2531.8|2537.6|2531.6|2
1625011320000|2021-06-30 00:02:00|2541.6|2535.6|2541.8|2535.8|2541.8|2535.8|2541.6|2535.6|2
1625011330000|2021-06-30 00:02:10|2541.3|2535.3|2541.1|2535.1|2541.3|2535.3|2541.1|2535.1|2
1625011340000|2021-06-30 00:02:20|2541.3|2535.3|2542|2536|2542|2536|2541.3|2535.3|3
1625011360000|2021-06-30 00:02:40|2542.1|2536.1|2544.1|2538.1|2544.1|2538.1|2542.1|2536.1|5
1625011390000|2021-06-30 00:03:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625011440000|2021-06-30 00:04:00|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625011460000|2021-06-30 00:04:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625011680000|2021-06-30 00:08:00|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1625011690000|2021-06-30 00:08:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625011700000|2021-06-30 00:08:20|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1625011760000|2021-06-30 00:09:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625011770000|2021-06-30 00:09:30|2545.6|2539.6|2545.1|2539.1|2545.6|2539.6|2545.1|2539.1|2
1625011790000|2021-06-30 00:09:50|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1625011850000|2021-06-30 00:10:50|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1625011880000|2021-06-30 00:11:20|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625012050000|2021-06-30 00:14:10|2544.4|2538.4|2545.4|2539.4|2545.4|2539.4|2544.1|2538.1|4
1625012080000|2021-06-30 00:14:40|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1625012140000|2021-06-30 00:15:40|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1625012150000|2021-06-30 00:15:50|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1625012180000|2021-06-30 00:16:20|2544.9|2538.9|2545.6|2539.6|2545.6|2539.6|2544.9|2538.9|2
1625012220000|2021-06-30 00:17:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625012450000|2021-06-30 00:20:50|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625012460000|2021-06-30 00:21:00|2545.6|2539.6|2546.1|2540.1|2546.1|2540.1|2545.6|2539.6|2
1625012630000|2021-06-30 00:23:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625012690000|2021-06-30 00:24:50|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625012800000|2021-06-30 00:26:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625012910000|2021-06-30 00:28:30|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625013180000|2021-06-30 00:33:00|2545.9|2539.9|2544.6|2538.6|2545.9|2539.9|2544.6|2538.6|4
1625013190000|2021-06-30 00:33:10|2544.4|2538.4|2543.1|2537.1|2544.4|2538.4|2543.1|2537.1|3
1625013200000|2021-06-30 00:33:20|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|2
1625013220000|2021-06-30 00:33:40|2543.1|2537.1|2543.9|2537.9|2543.9|2537.9|2543.1|2537.1|2
1625013250000|2021-06-30 00:34:10|2543.4|2537.4|2542.9|2536.9|2543.4|2537.4|2542.9|2536.9|2
1625013270000|2021-06-30 00:34:30|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625013280000|2021-06-30 00:34:40|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625013300000|2021-06-30 00:35:00|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625013320000|2021-06-30 00:35:20|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1625013340000|2021-06-30 00:35:40|2543.1|2537.1|2544.9|2538.9|2544.9|2538.9|2543.1|2537.1|3
1625013350000|2021-06-30 00:35:50|2544.4|2538.4|2543.4|2537.4|2544.4|2538.4|2543.4|2537.4|2
1625013370000|2021-06-30 00:36:10|2542.9|2536.9|2543.9|2537.9|2543.9|2537.9|2542.9|2536.9|3
1625013390000|2021-06-30 00:36:30|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1625013430000|2021-06-30 00:37:10|2543.6|2537.6|2542.9|2536.9|2543.9|2537.9|2542.9|2536.9|4
1625013570000|2021-06-30 00:39:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625013580000|2021-06-30 00:39:40|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1625013590000|2021-06-30 00:39:50|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625013600000|2021-06-30 00:40:00|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625013610000|2021-06-30 00:40:10|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625013620000|2021-06-30 00:40:20|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625013650000|2021-06-30 00:40:50|2544.1|2538.1|2544.9|2538.9|2544.9|2538.9|2544.1|2538.1|2
1625013660000|2021-06-30 00:41:00|2544.1|2538.1|2544.9|2538.9|2544.9|2538.9|2544.1|2538.1|3
1625013670000|2021-06-30 00:41:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625013680000|2021-06-30 00:41:20|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1625013880000|2021-06-30 00:44:40|2545.4|2539.4|2546.1|2540.1|2546.1|2540.1|2545.4|2539.4|2
1625013920000|2021-06-30 00:45:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625013950000|2021-06-30 00:45:50|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625013960000|2021-06-30 00:46:00|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625014050000|2021-06-30 00:47:30|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625014280000|2021-06-30 00:51:20|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1625014320000|2021-06-30 00:52:00|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1625014380000|2021-06-30 00:53:00|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1625014460000|2021-06-30 00:54:20|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1625014630000|2021-06-30 00:57:10|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1625014760000|2021-06-30 00:59:20|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625014800000|2021-06-30 01:00:00|2544.1|2538.1|2546.6|2540.6|2546.9|2540.9|2544.1|2538.1|12
1625014810000|2021-06-30 01:00:10|2546.9|2540.9|2544.9|2538.9|2546.9|2540.9|2544.9|2538.9|8
1625014820000|2021-06-30 01:00:20|2545.6|2539.6|2545.1|2539.1|2546.1|2540.1|2544.4|2538.4|9
1625014830000|2021-06-30 01:00:30|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|3
1625014840000|2021-06-30 01:00:40|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625014860000|2021-06-30 01:01:00|2544.1|2538.1|2542.9|2536.9|2544.1|2538.1|2542.9|2536.9|3
1625014870000|2021-06-30 01:01:10|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|2
1625014880000|2021-06-30 01:01:20|2543.6|2537.6|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|2
1625014900000|2021-06-30 01:01:40|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|2
1625014910000|2021-06-30 01:01:50|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1625014920000|2021-06-30 01:02:00|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2542.9|2536.9|3
1625014930000|2021-06-30 01:02:10|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|3
1625014940000|2021-06-30 01:02:20|2543.6|2537.6|2544.4|2538.4|2544.6|2538.6|2543.6|2537.6|3
1625014950000|2021-06-30 01:02:30|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1625014960000|2021-06-30 01:02:40|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625014970000|2021-06-30 01:02:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625014980000|2021-06-30 01:03:00|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|3
1625014990000|2021-06-30 01:03:10|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625015010000|2021-06-30 01:03:30|2543.4|2537.4|2544.1|2538.1|2544.1|2538.1|2543.4|2537.4|2
1625015030000|2021-06-30 01:03:50|2543.9|2537.9|2543.4|2537.4|2543.9|2537.9|2543.4|2537.4|3
1625015040000|2021-06-30 01:04:00|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625015130000|2021-06-30 01:05:30|2543.4|2537.4|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|3
1625015140000|2021-06-30 01:05:40|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625015150000|2021-06-30 01:05:50|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625015180000|2021-06-30 01:06:20|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1625015190000|2021-06-30 01:06:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625015200000|2021-06-30 01:06:40|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1625015220000|2021-06-30 01:07:00|2543.4|2537.4|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|3
1625015230000|2021-06-30 01:07:10|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1625015240000|2021-06-30 01:07:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625015250000|2021-06-30 01:07:30|2544.1|2538.1|2543.1|2537.1|2544.1|2538.1|2543.1|2537.1|4
1625015260000|2021-06-30 01:07:40|2542.9|2536.9|2543.4|2537.4|2543.6|2537.6|2542.6|2536.6|6
1625015270000|2021-06-30 01:07:50|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625015280000|2021-06-30 01:08:00|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1625015290000|2021-06-30 01:08:10|2543.4|2537.4|2544.4|2538.4|2544.6|2538.6|2543.4|2537.4|4
1625015300000|2021-06-30 01:08:20|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625015310000|2021-06-30 01:08:30|2544.4|2538.4|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|3
1625015320000|2021-06-30 01:08:40|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625015330000|2021-06-30 01:08:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625015340000|2021-06-30 01:09:00|2544.1|2538.1|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|5
1625015350000|2021-06-30 01:09:10|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1625015370000|2021-06-30 01:09:30|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1625015380000|2021-06-30 01:09:40|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1625015390000|2021-06-30 01:09:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625015400000|2021-06-30 01:10:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625015410000|2021-06-30 01:10:10|2544.9|2538.9|2544.4|2538.4|2544.9|2538.9|2544.4|2538.4|3
1625015420000|2021-06-30 01:10:20|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|8
1625015430000|2021-06-30 01:10:30|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2542.6|2536.6|5
1625015440000|2021-06-30 01:10:40|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|5
1625015450000|2021-06-30 01:10:50|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|6
1625015460000|2021-06-30 01:11:00|2543.1|2537.1|2542.1|2536.1|2543.1|2537.1|2542.1|2536.1|5
1625015480000|2021-06-30 01:11:20|2541.9|2535.9|2542.1|2536.1|2542.9|2536.9|2541.9|2535.9|7
1625015490000|2021-06-30 01:11:30|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2542.4|2536.4|3
1625015500000|2021-06-30 01:11:40|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1625015510000|2021-06-30 01:11:50|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|3
1625015520000|2021-06-30 01:12:00|2542.4|2536.4|2543.6|2537.6|2543.6|2537.6|2542.4|2536.4|3
1625015530000|2021-06-30 01:12:10|2544.4|2538.4|2543.4|2537.4|2544.4|2538.4|2542.9|2536.9|12
1625015540000|2021-06-30 01:12:20|2543.1|2537.1|2542.1|2536.1|2543.1|2537.1|2542.1|2536.1|10
1625015550000|2021-06-30 01:12:30|2542.4|2536.4|2542.1|2536.1|2542.6|2536.6|2542.1|2536.1|3
1625015560000|2021-06-30 01:12:40|2542.4|2536.4|2543.6|2537.6|2543.6|2537.6|2542.1|2536.1|9
1625015610000|2021-06-30 01:13:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625015620000|2021-06-30 01:13:40|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|3
1625015630000|2021-06-30 01:13:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625015650000|2021-06-30 01:14:10|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625015660000|2021-06-30 01:14:20|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625015670000|2021-06-30 01:14:30|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|3
1625015680000|2021-06-30 01:14:40|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1625015690000|2021-06-30 01:14:50|2543.9|2537.9|2544.9|2538.9|2544.9|2538.9|2543.6|2537.6|17
1625015700000|2021-06-30 01:15:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625015730000|2021-06-30 01:15:30|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625015740000|2021-06-30 01:15:40|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1625015750000|2021-06-30 01:15:50|2545.6|2539.6|2546.1|2540.1|2546.1|2540.1|2545.6|2539.6|2
1625015770000|2021-06-30 01:16:10|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1625015790000|2021-06-30 01:16:30|2547.4|2541.4|2549.1|2543.1|2549.1|2543.1|2547.4|2541.4|2
1625015800000|2021-06-30 01:16:40|2548.9|2542.9|2548.4|2542.4|2548.9|2542.9|2548.4|2542.4|2
1625015810000|2021-06-30 01:16:50|2548.1|2542.1|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|5
1625015820000|2021-06-30 01:17:00|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1625015860000|2021-06-30 01:17:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625015870000|2021-06-30 01:17:50|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1625015890000|2021-06-30 01:18:10|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1625015910000|2021-06-30 01:18:30|2549.1|2543.1|2550.4|2544.4|2550.4|2544.4|2549.1|2543.1|3
1625015920000|2021-06-30 01:18:40|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625015930000|2021-06-30 01:18:50|2549.6|2543.6|2549.1|2543.1|2549.9|2543.9|2549.1|2543.1|5
1625015940000|2021-06-30 01:19:00|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1625015960000|2021-06-30 01:19:20|2548.9|2542.9|2549.1|2543.1|2549.9|2543.9|2547.4|2541.4|9
1625015980000|2021-06-30 01:19:40|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|5
1625015990000|2021-06-30 01:19:50|2548.4|2542.4|2548.1|2542.1|2548.6|2542.6|2547.9|2541.9|5
1625016000000|2021-06-30 01:20:00|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625016010000|2021-06-30 01:20:10|2546.9|2540.9|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|3
1625016020000|2021-06-30 01:20:20|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1625016030000|2021-06-30 01:20:30|2547.6|2541.6|2549.4|2543.4|2549.4|2543.4|2547.6|2541.6|6
1625016040000|2021-06-30 01:20:40|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625016050000|2021-06-30 01:20:50|2550.4|2544.4|2549.9|2543.9|2550.4|2544.4|2549.9|2543.9|3
1625016060000|2021-06-30 01:21:00|2550.4|2544.4|2551.4|2545.4|2551.4|2545.4|2550.4|2544.4|5
1625016070000|2021-06-30 01:21:10|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2550.1|2544.1|5
1625016100000|2021-06-30 01:21:40|2550.4|2544.4|2551.4|2545.4|2551.4|2545.4|2550.4|2544.4|3
1625016110000|2021-06-30 01:21:50|2550.6|2544.6|2551.6|2545.6|2551.6|2545.6|2550.6|2544.6|3
1625016120000|2021-06-30 01:22:00|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1625016130000|2021-06-30 01:22:10|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625016140000|2021-06-30 01:22:20|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|7
1625016150000|2021-06-30 01:22:30|2551.6|2545.6|2552.4|2546.4|2552.6|2546.6|2551.6|2545.6|5
1625016160000|2021-06-30 01:22:40|2552.6|2546.6|2554.6|2548.6|2554.6|2548.6|2552.6|2546.6|2
1625016180000|2021-06-30 01:23:00|2553.9|2547.9|2552.9|2546.9|2553.9|2547.9|2552.9|2546.9|3
1625016190000|2021-06-30 01:23:10|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625016200000|2021-06-30 01:23:20|2552.9|2546.9|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|3
1625016210000|2021-06-30 01:23:30|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|5
1625016250000|2021-06-30 01:24:10|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1625016260000|2021-06-30 01:24:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625016270000|2021-06-30 01:24:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625016290000|2021-06-30 01:24:50|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|3
1625016300000|2021-06-30 01:25:00|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1625016390000|2021-06-30 01:26:30|2552.4|2546.4|2551.9|2545.9|2552.4|2546.4|2551.9|2545.9|3
1625016440000|2021-06-30 01:27:20|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625016480000|2021-06-30 01:28:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625016510000|2021-06-30 01:28:30|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2550.1|2544.1|6
1625016520000|2021-06-30 01:28:40|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2550.6|2544.6|4
1625016530000|2021-06-30 01:28:50|2551.1|2545.1|2550.6|2544.6|2551.1|2545.1|2550.6|2544.6|2
1625016540000|2021-06-30 01:29:00|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2550.6|2544.6|4
1625016550000|2021-06-30 01:29:10|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625016640000|2021-06-30 01:30:40|2551.1|2545.1|2550.4|2544.4|2551.1|2545.1|2550.4|2544.4|3
1625016650000|2021-06-30 01:30:50|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1625016700000|2021-06-30 01:31:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625016710000|2021-06-30 01:31:50|2552.1|2546.1|2551.6|2545.6|2552.4|2546.4|2551.6|2545.6|9
1625016720000|2021-06-30 01:32:00|2551.9|2545.9|2552.6|2546.6|2552.6|2546.6|2551.9|2545.9|4
1625016750000|2021-06-30 01:32:30|2553.1|2547.1|2552.1|2546.1|2553.1|2547.1|2552.1|2546.1|9
1625016780000|2021-06-30 01:33:00|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625016800000|2021-06-30 01:33:20|2552.6|2546.6|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|3
1625016810000|2021-06-30 01:33:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625016820000|2021-06-30 01:33:40|2552.1|2546.1|2551.4|2545.4|2552.1|2546.1|2551.4|2545.4|4
1625016840000|2021-06-30 01:34:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625016860000|2021-06-30 01:34:20|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625016870000|2021-06-30 01:34:30|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1625016880000|2021-06-30 01:34:40|2551.1|2545.1|2550.6|2544.6|2551.4|2545.4|2550.4|2544.4|8
1625016890000|2021-06-30 01:34:50|2551.1|2545.1|2551.1|2545.1|2551.4|2545.4|2550.6|2544.6|10
1625016900000|2021-06-30 01:35:00|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1625016990000|2021-06-30 01:36:30|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1625017000000|2021-06-30 01:36:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625017010000|2021-06-30 01:36:50|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625017020000|2021-06-30 01:37:00|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1625017040000|2021-06-30 01:37:20|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625017060000|2021-06-30 01:37:40|2552.4|2546.4|2552.6|2546.6|2552.9|2546.9|2552.4|2546.4|4
1625017070000|2021-06-30 01:37:50|2552.4|2546.4|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|3
1625017110000|2021-06-30 01:38:30|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625017120000|2021-06-30 01:38:40|2552.1|2546.1|2551.4|2545.4|2552.1|2546.1|2551.4|2545.4|2
1625017130000|2021-06-30 01:38:50|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1625017140000|2021-06-30 01:39:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625017150000|2021-06-30 01:39:10|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625017170000|2021-06-30 01:39:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625017200000|2021-06-30 01:40:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625017230000|2021-06-30 01:40:30|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625017260000|2021-06-30 01:41:00|2552.6|2546.6|2552.9|2546.9|2553.1|2547.1|2552.6|2546.6|4
1625017330000|2021-06-30 01:42:10|2552.6|2546.6|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|3
1625017340000|2021-06-30 01:42:20|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625017350000|2021-06-30 01:42:30|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625017390000|2021-06-30 01:43:10|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1625017400000|2021-06-30 01:43:20|2552.4|2546.4|2553.6|2547.6|2553.6|2547.6|2552.4|2546.4|4
1625017440000|2021-06-30 01:44:00|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1625017480000|2021-06-30 01:44:40|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.4|2547.4|4
1625017510000|2021-06-30 01:45:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625017530000|2021-06-30 01:45:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625017550000|2021-06-30 01:45:50|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1625017590000|2021-06-30 01:46:30|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625017600000|2021-06-30 01:46:40|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|4
1625017610000|2021-06-30 01:46:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625017620000|2021-06-30 01:47:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625017630000|2021-06-30 01:47:10|2554.1|2548.1|2554.6|2548.6|2554.9|2548.9|2554.1|2548.1|3
1625017640000|2021-06-30 01:47:20|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|4
1625017650000|2021-06-30 01:47:30|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1625017670000|2021-06-30 01:47:50|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1625017680000|2021-06-30 01:48:00|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625017690000|2021-06-30 01:48:10|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625017720000|2021-06-30 01:48:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625017730000|2021-06-30 01:48:50|2554.6|2548.6|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|7
1625017740000|2021-06-30 01:49:00|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|6
1625017750000|2021-06-30 01:49:10|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|3
1625017760000|2021-06-30 01:49:20|2554.6|2548.6|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|9
1625017770000|2021-06-30 01:49:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|4
1625017780000|2021-06-30 01:49:40|2554.6|2548.6|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|7
1625017790000|2021-06-30 01:49:50|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|18
1625017800000|2021-06-30 01:50:00|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|19
1625017810000|2021-06-30 01:50:10|2554.6|2548.6|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|22
1625017860000|2021-06-30 01:51:00|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625017870000|2021-06-30 01:51:10|2554.6|2548.6|2555.4|2549.4|2555.4|2549.4|2554.6|2548.6|16
1625017880000|2021-06-30 01:51:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625017890000|2021-06-30 01:51:30|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625017900000|2021-06-30 01:51:40|2554.9|2548.9|2555.1|2549.1|2555.4|2549.4|2554.6|2548.6|4
1625017910000|2021-06-30 01:51:50|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625017920000|2021-06-30 01:52:00|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625017930000|2021-06-30 01:52:10|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|4
1625017940000|2021-06-30 01:52:20|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|6
1625017950000|2021-06-30 01:52:30|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|4
1625017960000|2021-06-30 01:52:40|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625017970000|2021-06-30 01:52:50|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625018030000|2021-06-30 01:53:50|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625018050000|2021-06-30 01:54:10|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625018090000|2021-06-30 01:54:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625018260000|2021-06-30 01:57:40|2555.9|2549.9|2556.4|2550.4|2556.4|2550.4|2555.9|2549.9|4
1625018270000|2021-06-30 01:57:50|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625018330000|2021-06-30 01:58:50|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625018340000|2021-06-30 01:59:00|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1625018350000|2021-06-30 01:59:10|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1625018370000|2021-06-30 01:59:30|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1625018380000|2021-06-30 01:59:40|2555.9|2549.9|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|3
1625018390000|2021-06-30 01:59:50|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1625018400000|2021-06-30 02:00:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625018410000|2021-06-30 02:00:10|2555.4|2549.4|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|3
1625018420000|2021-06-30 02:00:20|2555.1|2549.1|2554.6|2548.6|2555.1|2549.1|2554.4|2548.4|3
1625018430000|2021-06-30 02:00:30|2554.9|2548.9|2555.4|2549.4|2555.6|2549.6|2554.9|2548.9|5
1625018440000|2021-06-30 02:00:40|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|3
1625018450000|2021-06-30 02:00:50|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625018460000|2021-06-30 02:01:00|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.4|2549.4|5
1625018480000|2021-06-30 02:01:20|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|3
1625018500000|2021-06-30 02:01:40|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625018510000|2021-06-30 02:01:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625018530000|2021-06-30 02:02:10|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625018540000|2021-06-30 02:02:20|2555.1|2549.1|2554.1|2548.1|2555.1|2549.1|2554.1|2548.1|3
1625018550000|2021-06-30 02:02:30|2554.4|2548.4|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|3
1625018560000|2021-06-30 02:02:40|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|3
1625018570000|2021-06-30 02:02:50|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|4
1625018580000|2021-06-30 02:03:00|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1625018630000|2021-06-30 02:03:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625018660000|2021-06-30 02:04:20|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625018720000|2021-06-30 02:05:20|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|4
1625018780000|2021-06-30 02:06:20|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625018790000|2021-06-30 02:06:30|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625018800000|2021-06-30 02:06:40|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625018820000|2021-06-30 02:07:00|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1625018840000|2021-06-30 02:07:20|2552.6|2546.6|2551.9|2545.9|2552.6|2546.6|2551.9|2545.9|8
1625018850000|2021-06-30 02:07:30|2552.1|2546.1|2551.6|2545.6|2552.4|2546.4|2551.6|2545.6|12
1625018860000|2021-06-30 02:07:40|2551.4|2545.4|2551.4|2545.4|2551.9|2545.9|2551.1|2545.1|7
1625018870000|2021-06-30 02:07:50|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|3
1625018880000|2021-06-30 02:08:00|2551.4|2545.4|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|2
1625018900000|2021-06-30 02:08:20|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625018950000|2021-06-30 02:09:10|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625018980000|2021-06-30 02:09:40|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1625018990000|2021-06-30 02:09:50|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625019040000|2021-06-30 02:10:40|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1625019050000|2021-06-30 02:10:50|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625019070000|2021-06-30 02:11:10|2551.4|2545.4|2552.1|2546.1|2552.1|2546.1|2551.4|2545.4|4
1625019080000|2021-06-30 02:11:20|2551.9|2545.9|2551.1|2545.1|2551.9|2545.9|2550.6|2544.6|6
1625019090000|2021-06-30 02:11:30|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|5
1625019100000|2021-06-30 02:11:40|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|3
1625019110000|2021-06-30 02:11:50|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625019140000|2021-06-30 02:12:20|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1625019160000|2021-06-30 02:12:40|2552.1|2546.1|2552.1|2546.1|2552.4|2546.4|2551.9|2545.9|5
1625019170000|2021-06-30 02:12:50|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1625019180000|2021-06-30 02:13:00|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1625019190000|2021-06-30 02:13:10|2552.1|2546.1|2551.4|2545.4|2552.1|2546.1|2551.4|2545.4|3
1625019220000|2021-06-30 02:13:40|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625019280000|2021-06-30 02:14:40|2550.4|2544.4|2550.6|2544.6|2551.1|2545.1|2550.1|2544.1|7
1625019290000|2021-06-30 02:14:50|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2550.6|2544.6|7
1625019770000|2021-06-30 02:22:50|2551.1|2545.1|2550.6|2544.6|2551.1|2545.1|2550.6|2544.6|4
1625019780000|2021-06-30 02:23:00|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1625019790000|2021-06-30 02:23:10|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625020220000|2021-06-30 02:30:20|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625020230000|2021-06-30 02:30:30|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|4
1625020240000|2021-06-30 02:30:40|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|6
1625020250000|2021-06-30 02:30:50|2550.4|2544.4|2551.4|2545.4|2551.4|2545.4|2550.4|2544.4|3
1625020260000|2021-06-30 02:31:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625020270000|2021-06-30 02:31:10|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1625020280000|2021-06-30 02:31:20|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1625020320000|2021-06-30 02:32:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625020330000|2021-06-30 02:32:10|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625020340000|2021-06-30 02:32:20|2550.6|2544.6|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|4
1625020350000|2021-06-30 02:32:30|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2550.9|2544.9|4
1625020360000|2021-06-30 02:32:40|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1625020370000|2021-06-30 02:32:50|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625020400000|2021-06-30 02:33:20|2550.6|2544.6|2550.1|2544.1|2550.6|2544.6|2550.1|2544.1|2
1625020410000|2021-06-30 02:33:30|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625020420000|2021-06-30 02:33:40|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1625020430000|2021-06-30 02:33:50|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|3
1625020440000|2021-06-30 02:34:00|2549.9|2543.9|2550.1|2544.1|2550.4|2544.4|2549.9|2543.9|4
1625020450000|2021-06-30 02:34:10|2550.4|2544.4|2550.4|2544.4|2550.9|2544.9|2550.4|2544.4|5
1625020470000|2021-06-30 02:34:30|2550.1|2544.1|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|3
1625020510000|2021-06-30 02:35:10|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1625020530000|2021-06-30 02:35:30|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625020540000|2021-06-30 02:35:40|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|2
1625020550000|2021-06-30 02:35:50|2549.4|2543.4|2550.1|2544.1|2550.1|2544.1|2549.4|2543.4|4
1625020570000|2021-06-30 02:36:10|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625020580000|2021-06-30 02:36:20|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625020590000|2021-06-30 02:36:30|2550.4|2544.4|2550.9|2544.9|2550.9|2544.9|2550.4|2544.4|3
1625020600000|2021-06-30 02:36:40|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1625020650000|2021-06-30 02:37:30|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625020700000|2021-06-30 02:38:20|2550.4|2544.4|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|3
1625020770000|2021-06-30 02:39:30|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1625020780000|2021-06-30 02:39:40|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1625020800000|2021-06-30 02:40:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625020810000|2021-06-30 02:40:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625020830000|2021-06-30 02:40:30|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625020890000|2021-06-30 02:41:30|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|2
1625020920000|2021-06-30 02:42:00|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1625020980000|2021-06-30 02:43:00|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2549.9|2543.9|4
1625020990000|2021-06-30 02:43:10|2549.9|2543.9|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|3
1625021000000|2021-06-30 02:43:20|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625021060000|2021-06-30 02:44:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625021100000|2021-06-30 02:45:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625021260000|2021-06-30 02:47:40|2549.9|2543.9|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|4
1625021460000|2021-06-30 02:51:00|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625021830000|2021-06-30 02:57:10|2549.1|2543.1|2548.4|2542.4|2549.1|2543.1|2548.4|2542.4|3
1625021880000|2021-06-30 02:58:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625021890000|2021-06-30 02:58:10|2547.9|2541.9|2547.4|2541.4|2547.9|2541.9|2547.4|2541.4|3
1625021900000|2021-06-30 02:58:20|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625021940000|2021-06-30 02:59:00|2547.9|2541.9|2547.9|2541.9|2548.9|2542.9|2547.9|2541.9|7
1625021960000|2021-06-30 02:59:20|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625021970000|2021-06-30 02:59:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625021980000|2021-06-30 02:59:40|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1625022010000|2021-06-30 03:00:10|2547.1|2541.1|2547.4|2541.4|2547.9|2541.9|2547.1|2541.1|6
1625022030000|2021-06-30 03:00:30|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1625022060000|2021-06-30 03:01:00|2547.6|2541.6|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|2
1625022090000|2021-06-30 03:01:30|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625022110000|2021-06-30 03:01:50|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625022200000|2021-06-30 03:03:20|2547.6|2541.6|2548.1|2542.1|2548.4|2542.4|2547.6|2541.6|3
1625022230000|2021-06-30 03:03:50|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625022240000|2021-06-30 03:04:00|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1625022270000|2021-06-30 03:04:30|2547.6|2541.6|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|2
1625022280000|2021-06-30 03:04:40|2548.4|2542.4|2548.4|2542.4|2548.9|2542.9|2548.4|2542.4|4
1625022300000|2021-06-30 03:05:00|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625022310000|2021-06-30 03:05:10|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625022360000|2021-06-30 03:06:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625022380000|2021-06-30 03:06:20|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1625022430000|2021-06-30 03:07:10|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625022450000|2021-06-30 03:07:30|2548.4|2542.4|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|3
1625022460000|2021-06-30 03:07:40|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625022480000|2021-06-30 03:08:00|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625022490000|2021-06-30 03:08:10|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|3
1625022500000|2021-06-30 03:08:20|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1625022510000|2021-06-30 03:08:30|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625022520000|2021-06-30 03:08:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625022530000|2021-06-30 03:08:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625022540000|2021-06-30 03:09:00|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625022590000|2021-06-30 03:09:50|2547.9|2541.9|2547.1|2541.1|2548.1|2542.1|2547.1|2541.1|5
1625022600000|2021-06-30 03:10:00|2546.9|2540.9|2545.9|2539.9|2546.9|2540.9|2545.4|2539.4|10
1625022610000|2021-06-30 03:10:10|2546.1|2540.1|2546.1|2540.1|2546.4|2540.4|2545.9|2539.9|7
1625022620000|2021-06-30 03:10:20|2545.9|2539.9|2545.9|2539.9|2546.1|2540.1|2545.6|2539.6|11
1625022630000|2021-06-30 03:10:30|2545.6|2539.6|2546.1|2540.1|2546.1|2540.1|2545.6|2539.6|3
1625022640000|2021-06-30 03:10:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625022650000|2021-06-30 03:10:50|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1625022660000|2021-06-30 03:11:00|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1625022680000|2021-06-30 03:11:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625022690000|2021-06-30 03:11:30|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1625022710000|2021-06-30 03:11:50|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1625022750000|2021-06-30 03:12:30|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625022770000|2021-06-30 03:12:50|2547.4|2541.4|2547.6|2541.6|2547.9|2541.9|2547.4|2541.4|3
1625022780000|2021-06-30 03:13:00|2547.4|2541.4|2548.1|2542.1|2548.4|2542.4|2547.4|2541.4|5
1625022790000|2021-06-30 03:13:10|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625022810000|2021-06-30 03:13:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625022820000|2021-06-30 03:13:40|2548.1|2542.1|2548.1|2542.1|2548.6|2542.6|2548.1|2542.1|3
1625022830000|2021-06-30 03:13:50|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625022840000|2021-06-30 03:14:00|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625022850000|2021-06-30 03:14:10|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1625022860000|2021-06-30 03:14:20|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1625022900000|2021-06-30 03:15:00|2547.6|2541.6|2547.1|2541.1|2547.6|2541.6|2546.4|2540.4|8
1625022920000|2021-06-30 03:15:20|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.1|2540.1|7
1625022930000|2021-06-30 03:15:30|2546.4|2540.4|2546.1|2540.1|2546.9|2540.9|2546.1|2540.1|9
1625022940000|2021-06-30 03:15:40|2546.4|2540.4|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|4
1625022960000|2021-06-30 03:16:00|2546.4|2540.4|2546.9|2540.9|2547.4|2541.4|2546.4|2540.4|6
1625022990000|2021-06-30 03:16:30|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|3
1625023000000|2021-06-30 03:16:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625023010000|2021-06-30 03:16:50|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1625023050000|2021-06-30 03:17:30|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1625023060000|2021-06-30 03:17:40|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1625023120000|2021-06-30 03:18:40|2547.6|2541.6|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|3
1625023140000|2021-06-30 03:19:00|2547.9|2541.9|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|4
1625023200000|2021-06-30 03:20:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625023250000|2021-06-30 03:20:50|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625023280000|2021-06-30 03:21:20|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625023300000|2021-06-30 03:21:40|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625023330000|2021-06-30 03:22:10|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|4
1625023350000|2021-06-30 03:22:30|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1625023360000|2021-06-30 03:22:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625023370000|2021-06-30 03:22:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625023440000|2021-06-30 03:24:00|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1625023450000|2021-06-30 03:24:10|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1625023460000|2021-06-30 03:24:20|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625023500000|2021-06-30 03:25:00|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|4
1625023550000|2021-06-30 03:25:50|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625023570000|2021-06-30 03:26:10|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1625023590000|2021-06-30 03:26:30|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1625023610000|2021-06-30 03:26:50|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625023720000|2021-06-30 03:28:40|2547.6|2541.6|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|2
1625023740000|2021-06-30 03:29:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|3
1625023800000|2021-06-30 03:30:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625023820000|2021-06-30 03:30:20|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625023830000|2021-06-30 03:30:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625023850000|2021-06-30 03:30:50|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|4
1625023940000|2021-06-30 03:32:20|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625024040000|2021-06-30 03:34:00|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625024200000|2021-06-30 03:36:40|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625024340000|2021-06-30 03:39:00|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625024360000|2021-06-30 03:39:20|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625024530000|2021-06-30 03:42:10|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625024890000|2021-06-30 03:48:10|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625025000000|2021-06-30 03:50:00|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1625025170000|2021-06-30 03:52:50|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625025390000|2021-06-30 03:56:30|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625025530000|2021-06-30 03:58:50|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625025750000|2021-06-30 04:02:30|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625026080000|2021-06-30 04:08:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625026510000|2021-06-30 04:15:10|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2547.1|2541.1|3
1625026820000|2021-06-30 04:20:20|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1625026920000|2021-06-30 04:22:00|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625027250000|2021-06-30 04:27:30|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1625027620000|2021-06-30 04:33:40|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625027650000|2021-06-30 04:34:10|2547.9|2541.9|2548.6|2542.6|2548.6|2542.6|2547.9|2541.9|2
1625027760000|2021-06-30 04:36:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625027860000|2021-06-30 04:37:40|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625028090000|2021-06-30 04:41:30|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625028270000|2021-06-30 04:44:30|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625028440000|2021-06-30 04:47:20|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1625028890000|2021-06-30 04:54:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625028990000|2021-06-30 04:56:30|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1625029210000|2021-06-30 05:00:10|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625029630000|2021-06-30 05:07:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625030550000|2021-06-30 05:22:30|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625030560000|2021-06-30 05:22:40|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625030580000|2021-06-30 05:23:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625030710000|2021-06-30 05:25:10|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625030770000|2021-06-30 05:26:10|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1625030790000|2021-06-30 05:26:30|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625030830000|2021-06-30 05:27:10|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1625030980000|2021-06-30 05:29:40|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625031000000|2021-06-30 05:30:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|3
1625031020000|2021-06-30 05:30:20|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625031040000|2021-06-30 05:30:40|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1625031060000|2021-06-30 05:31:00|2547.4|2541.4|2546.4|2540.4|2547.4|2541.4|2546.4|2540.4|4
1625031070000|2021-06-30 05:31:10|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1625031080000|2021-06-30 05:31:20|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625031090000|2021-06-30 05:31:30|2546.4|2540.4|2547.1|2541.1|2547.1|2541.1|2546.4|2540.4|4
1625031100000|2021-06-30 05:31:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625031110000|2021-06-30 05:31:50|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625031120000|2021-06-30 05:32:00|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1625031130000|2021-06-30 05:32:10|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625031150000|2021-06-30 05:32:30|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|6
1625031170000|2021-06-30 05:32:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625031180000|2021-06-30 05:33:00|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625031210000|2021-06-30 05:33:30|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1625031240000|2021-06-30 05:34:00|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|3
1625031250000|2021-06-30 05:34:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625031260000|2021-06-30 05:34:20|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1625031270000|2021-06-30 05:34:30|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625031300000|2021-06-30 05:35:00|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1625031410000|2021-06-30 05:36:50|2546.9|2540.9|2547.1|2541.1|2547.4|2541.4|2546.9|2540.9|4
1625031450000|2021-06-30 05:37:30|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625031480000|2021-06-30 05:38:00|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1625031490000|2021-06-30 05:38:10|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1625031540000|2021-06-30 05:39:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625031600000|2021-06-30 05:40:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625031760000|2021-06-30 05:42:40|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625031820000|2021-06-30 05:43:40|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|4
1625031860000|2021-06-30 05:44:20|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625031900000|2021-06-30 05:45:00|2545.9|2539.9|2545.4|2539.4|2545.9|2539.9|2545.4|2539.4|3
1625031930000|2021-06-30 05:45:30|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1625031940000|2021-06-30 05:45:40|2545.6|2539.6|2544.9|2538.9|2545.6|2539.6|2544.9|2538.9|5
1625031980000|2021-06-30 05:46:20|2544.6|2538.6|2543.6|2537.6|2544.6|2538.6|2543.4|2537.4|3
1625031990000|2021-06-30 05:46:30|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|2
1625032010000|2021-06-30 05:46:50|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|2
1625032020000|2021-06-30 05:47:00|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1625032030000|2021-06-30 05:47:10|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625032040000|2021-06-30 05:47:20|2542.9|2536.9|2543.1|2537.1|2543.1|2537.1|2542.9|2536.9|2
1625032050000|2021-06-30 05:47:30|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625032070000|2021-06-30 05:47:50|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625032130000|2021-06-30 05:48:50|2543.4|2537.4|2542.9|2536.9|2543.4|2537.4|2542.9|2536.9|2
1625032170000|2021-06-30 05:49:30|2542.6|2536.6|2542.9|2536.9|2543.1|2537.1|2542.6|2536.6|4
1625032180000|2021-06-30 05:49:40|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625032210000|2021-06-30 05:50:10|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1625032350000|2021-06-30 05:52:30|2543.4|2537.4|2542.6|2536.6|2543.4|2537.4|2542.6|2536.6|2
1625032360000|2021-06-30 05:52:40|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625032370000|2021-06-30 05:52:50|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625032380000|2021-06-30 05:53:00|2542.4|2536.4|2541.4|2535.4|2542.4|2536.4|2541.4|2535.4|2
1625032440000|2021-06-30 05:54:00|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625032450000|2021-06-30 05:54:10|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625032460000|2021-06-30 05:54:20|2540.6|2534.6|2540.1|2534.1|2540.6|2534.6|2540.1|2534.1|3
1625032470000|2021-06-30 05:54:30|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1625032480000|2021-06-30 05:54:40|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|2
1625032490000|2021-06-30 05:54:50|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1625032510000|2021-06-30 05:55:10|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625032520000|2021-06-30 05:55:20|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625032530000|2021-06-30 05:55:30|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1625032560000|2021-06-30 05:56:00|2539.4|2533.4|2540.1|2534.1|2540.1|2534.1|2539.4|2533.4|3
1625032570000|2021-06-30 05:56:10|2539.6|2533.6|2540.1|2534.1|2540.1|2534.1|2539.6|2533.6|2
1625032600000|2021-06-30 05:56:40|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1625032620000|2021-06-30 05:57:00|2539.9|2533.9|2539.4|2533.4|2539.9|2533.9|2539.4|2533.4|2
1625032680000|2021-06-30 05:58:00|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1625032690000|2021-06-30 05:58:10|2539.4|2533.4|2538.6|2532.6|2539.4|2533.4|2538.6|2532.6|4
1625032700000|2021-06-30 05:58:20|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1625032730000|2021-06-30 05:58:50|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2537.9|2531.9|4
1625032740000|2021-06-30 05:59:00|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625032750000|2021-06-30 05:59:10|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625032760000|2021-06-30 05:59:20|2538.4|2532.4|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|3
1625032770000|2021-06-30 05:59:30|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625032790000|2021-06-30 05:59:50|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625032800000|2021-06-30 06:00:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625032810000|2021-06-30 06:00:10|2538.9|2532.9|2539.6|2533.6|2539.6|2533.6|2538.9|2532.9|4
1625032820000|2021-06-30 06:00:20|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625032830000|2021-06-30 06:00:30|2539.1|2533.1|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|2
1625032840000|2021-06-30 06:00:40|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625032850000|2021-06-30 06:00:50|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1625032860000|2021-06-30 06:01:00|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625032870000|2021-06-30 06:01:10|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1625032920000|2021-06-30 06:02:00|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1625032960000|2021-06-30 06:02:40|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625033020000|2021-06-30 06:03:40|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1625033060000|2021-06-30 06:04:20|2538.6|2532.6|2538.1|2532.1|2538.6|2532.6|2538.1|2532.1|2
1625033070000|2021-06-30 06:04:30|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|2
1625033090000|2021-06-30 06:04:50|2538.4|2532.4|2537.9|2531.9|2538.4|2532.4|2537.9|2531.9|2
1625033120000|2021-06-30 06:05:20|2538.4|2532.4|2539.4|2533.4|2539.4|2533.4|2538.4|2532.4|3
1625033160000|2021-06-30 06:06:00|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625033180000|2021-06-30 06:06:20|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|3
1625033190000|2021-06-30 06:06:30|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625033200000|2021-06-30 06:06:40|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|3
1625033220000|2021-06-30 06:07:00|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1625033230000|2021-06-30 06:07:10|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1625033240000|2021-06-30 06:07:20|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625033250000|2021-06-30 06:07:30|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625033260000|2021-06-30 06:07:40|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625033270000|2021-06-30 06:07:50|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625033280000|2021-06-30 06:08:00|2540.4|2534.4|2541.1|2535.1|2541.1|2535.1|2540.4|2534.4|3
1625033290000|2021-06-30 06:08:10|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|2
1625033310000|2021-06-30 06:08:30|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|3
1625033320000|2021-06-30 06:08:40|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625033350000|2021-06-30 06:09:10|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625033410000|2021-06-30 06:10:10|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|2
1625033420000|2021-06-30 06:10:20|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625033430000|2021-06-30 06:10:30|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625033440000|2021-06-30 06:10:40|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|2
1625033450000|2021-06-30 06:10:50|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625033460000|2021-06-30 06:11:00|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1625033470000|2021-06-30 06:11:10|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|2
1625033480000|2021-06-30 06:11:20|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625033500000|2021-06-30 06:11:40|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625033510000|2021-06-30 06:11:50|2540.9|2534.9|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|3
1625033540000|2021-06-30 06:12:20|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625033560000|2021-06-30 06:12:40|2540.9|2534.9|2541.6|2535.6|2541.6|2535.6|2540.9|2534.9|2
1625033570000|2021-06-30 06:12:50|2541.9|2535.9|2541.4|2535.4|2541.9|2535.9|2541.4|2535.4|3
1625033580000|2021-06-30 06:13:00|2541.6|2535.6|2541.1|2535.1|2541.6|2535.6|2541.1|2535.1|5
1625033590000|2021-06-30 06:13:10|2541.4|2535.4|2542.1|2536.1|2542.1|2536.1|2541.4|2535.4|2
1625033600000|2021-06-30 06:13:20|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1625033610000|2021-06-30 06:13:30|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|2
1625033630000|2021-06-30 06:13:50|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1625033640000|2021-06-30 06:14:00|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2542.4|2536.4|2
1625033650000|2021-06-30 06:14:10|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625033670000|2021-06-30 06:14:30|2542.6|2536.6|2541.9|2535.9|2542.6|2536.6|2541.9|2535.9|3
1625033680000|2021-06-30 06:14:40|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625033690000|2021-06-30 06:14:50|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625033710000|2021-06-30 06:15:10|2540.6|2534.6|2539.9|2533.9|2540.6|2534.6|2539.9|2533.9|2
1625033730000|2021-06-30 06:15:30|2539.6|2533.6|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|2
1625033760000|2021-06-30 06:16:00|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625033770000|2021-06-30 06:16:10|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1625033780000|2021-06-30 06:16:20|2540.1|2534.1|2539.9|2533.9|2540.1|2534.1|2539.9|2533.9|2
1625033790000|2021-06-30 06:16:30|2540.1|2534.1|2539.4|2533.4|2540.1|2534.1|2539.4|2533.4|3
1625033800000|2021-06-30 06:16:40|2538.9|2532.9|2539.4|2533.4|2539.4|2533.4|2538.9|2532.9|2
1625033810000|2021-06-30 06:16:50|2539.6|2533.6|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|2
1625033820000|2021-06-30 06:17:00|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625033830000|2021-06-30 06:17:10|2539.9|2533.9|2539.6|2533.6|2540.1|2534.1|2539.6|2533.6|4
1625033860000|2021-06-30 06:17:40|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.4|2533.4|3
1625033900000|2021-06-30 06:18:20|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1625033910000|2021-06-30 06:18:30|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|3
1625033920000|2021-06-30 06:18:40|2539.9|2533.9|2540.6|2534.6|2540.6|2534.6|2539.9|2533.9|2
1625033940000|2021-06-30 06:19:00|2540.9|2534.9|2541.1|2535.1|2541.1|2535.1|2540.9|2534.9|2
1625033950000|2021-06-30 06:19:10|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|2
1625034000000|2021-06-30 06:20:00|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625034040000|2021-06-30 06:20:40|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625034060000|2021-06-30 06:21:00|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|2
1625034110000|2021-06-30 06:21:50|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1625034130000|2021-06-30 06:22:10|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|2
1625034140000|2021-06-30 06:22:20|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625034150000|2021-06-30 06:22:30|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625034180000|2021-06-30 06:23:00|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625034200000|2021-06-30 06:23:20|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625034210000|2021-06-30 06:23:30|2543.1|2537.1|2543.6|2537.6|2543.6|2537.6|2543.1|2537.1|3
1625034220000|2021-06-30 06:23:40|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625034230000|2021-06-30 06:23:50|2544.9|2538.9|2545.6|2539.6|2545.6|2539.6|2544.9|2538.9|6
1625034250000|2021-06-30 06:24:10|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.1|2539.1|3
1625034290000|2021-06-30 06:24:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625034340000|2021-06-30 06:25:40|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625034410000|2021-06-30 06:26:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625034600000|2021-06-30 06:30:00|2546.1|2540.1|2547.9|2541.9|2549.9|2543.9|2546.1|2540.1|7
1625034610000|2021-06-30 06:30:10|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625034620000|2021-06-30 06:30:20|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1625034630000|2021-06-30 06:30:30|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1625034640000|2021-06-30 06:30:40|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625034650000|2021-06-30 06:30:50|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625034680000|2021-06-30 06:31:20|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1625034690000|2021-06-30 06:31:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625034700000|2021-06-30 06:31:40|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625034720000|2021-06-30 06:32:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625034740000|2021-06-30 06:32:20|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1625034750000|2021-06-30 06:32:30|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2547.9|2541.9|4
1625034770000|2021-06-30 06:32:50|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1625034810000|2021-06-30 06:33:30|2548.4|2542.4|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|2
1625034820000|2021-06-30 06:33:40|2548.4|2542.4|2548.6|2542.6|2548.9|2542.9|2548.4|2542.4|5
1625034840000|2021-06-30 06:34:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625034850000|2021-06-30 06:34:10|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625034860000|2021-06-30 06:34:20|2549.4|2543.4|2548.6|2542.6|2549.6|2543.6|2548.6|2542.6|4
1625034870000|2021-06-30 06:34:30|2548.9|2542.9|2547.6|2541.6|2548.9|2542.9|2547.6|2541.6|3
1625034880000|2021-06-30 06:34:40|2547.9|2541.9|2547.1|2541.1|2547.9|2541.9|2547.1|2541.1|2
1625034890000|2021-06-30 06:34:50|2546.9|2540.9|2546.9|2540.9|2547.6|2541.6|2546.9|2540.9|4
1625034920000|2021-06-30 06:35:20|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625034930000|2021-06-30 06:35:30|2546.9|2540.9|2545.9|2539.9|2546.9|2540.9|2545.9|2539.9|2
1625034960000|2021-06-30 06:36:00|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2545.6|2539.6|6
1625035000000|2021-06-30 06:36:40|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1625035030000|2021-06-30 06:37:10|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625035040000|2021-06-30 06:37:20|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625035050000|2021-06-30 06:37:30|2547.4|2541.4|2547.9|2541.9|2547.9|2541.9|2547.4|2541.4|5
1625035070000|2021-06-30 06:37:50|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|4
1625035080000|2021-06-30 06:38:00|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|4
1625035090000|2021-06-30 06:38:10|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1625035130000|2021-06-30 06:38:50|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625035170000|2021-06-30 06:39:30|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625035180000|2021-06-30 06:39:40|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1625035190000|2021-06-30 06:39:50|2546.9|2540.9|2548.1|2542.1|2548.4|2542.4|2546.9|2540.9|11
1625035210000|2021-06-30 06:40:10|2547.9|2541.9|2548.9|2542.9|2548.9|2542.9|2547.9|2541.9|7
1625035220000|2021-06-30 06:40:20|2549.1|2543.1|2548.9|2542.9|2549.4|2543.4|2548.9|2542.9|4
1625035240000|2021-06-30 06:40:40|2549.1|2543.1|2550.4|2544.4|2550.4|2544.4|2549.1|2543.1|4
1625035250000|2021-06-30 06:40:50|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625035260000|2021-06-30 06:41:00|2550.4|2544.4|2549.6|2543.6|2550.4|2544.4|2549.6|2543.6|3
1625035280000|2021-06-30 06:41:20|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1625035320000|2021-06-30 06:42:00|2550.9|2544.9|2551.4|2545.4|2551.9|2545.9|2550.9|2544.9|5
1625035330000|2021-06-30 06:42:10|2551.1|2545.1|2550.9|2544.9|2551.4|2545.4|2550.9|2544.9|3
1625035350000|2021-06-30 06:42:30|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1625035360000|2021-06-30 06:42:40|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1625035380000|2021-06-30 06:43:00|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1625035390000|2021-06-30 06:43:10|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1625035420000|2021-06-30 06:43:40|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625035440000|2021-06-30 06:44:00|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.9|2543.9|2
1625035450000|2021-06-30 06:44:10|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625035470000|2021-06-30 06:44:30|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1625035480000|2021-06-30 06:44:40|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|4
1625035500000|2021-06-30 06:45:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625035530000|2021-06-30 06:45:30|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625035540000|2021-06-30 06:45:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625035620000|2021-06-30 06:47:00|2548.6|2542.6|2548.1|2542.1|2548.6|2542.6|2548.1|2542.1|3
1625035630000|2021-06-30 06:47:10|2548.4|2542.4|2549.1|2543.1|2549.1|2543.1|2548.4|2542.4|4
1625035640000|2021-06-30 06:47:20|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1625035650000|2021-06-30 06:47:30|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625035660000|2021-06-30 06:47:40|2549.1|2543.1|2548.4|2542.4|2549.1|2543.1|2548.4|2542.4|4
1625035670000|2021-06-30 06:47:50|2548.1|2542.1|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|2
1625035680000|2021-06-30 06:48:00|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625035690000|2021-06-30 06:48:10|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|2
1625035720000|2021-06-30 06:48:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625035750000|2021-06-30 06:49:10|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625035780000|2021-06-30 06:49:40|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625035790000|2021-06-30 06:49:50|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1625035800000|2021-06-30 06:50:00|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625035810000|2021-06-30 06:50:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|3
1625035830000|2021-06-30 06:50:30|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1625035900000|2021-06-30 06:51:40|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1625035910000|2021-06-30 06:51:50|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625035920000|2021-06-30 06:52:00|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625035970000|2021-06-30 06:52:50|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1625036010000|2021-06-30 06:53:30|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|2
1625036030000|2021-06-30 06:53:50|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625036040000|2021-06-30 06:54:00|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1625036080000|2021-06-30 06:54:40|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1625036100000|2021-06-30 06:55:00|2550.6|2544.6|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|6
1625036110000|2021-06-30 06:55:10|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1625036120000|2021-06-30 06:55:20|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|4
1625036150000|2021-06-30 06:55:50|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1625036180000|2021-06-30 06:56:20|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1625036190000|2021-06-30 06:56:30|2551.4|2545.4|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|4
1625036200000|2021-06-30 06:56:40|2551.6|2545.6|2552.6|2546.6|2552.6|2546.6|2551.6|2545.6|3
1625036210000|2021-06-30 06:56:50|2552.9|2546.9|2553.1|2547.1|2553.4|2547.4|2552.9|2546.9|4
1625036220000|2021-06-30 06:57:00|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|3
1625036230000|2021-06-30 06:57:10|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1625036240000|2021-06-30 06:57:20|2553.6|2547.6|2554.4|2548.4|2554.4|2548.4|2553.6|2547.6|3
1625036250000|2021-06-30 06:57:30|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|5
1625036270000|2021-06-30 06:57:50|2555.1|2549.1|2553.6|2547.6|2556.1|2550.1|2553.6|2547.6|7
1625036280000|2021-06-30 06:58:00|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1625036290000|2021-06-30 06:58:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625036300000|2021-06-30 06:58:20|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1625036340000|2021-06-30 06:59:00|2554.1|2548.1|2553.4|2547.4|2554.1|2548.1|2553.1|2547.1|5
1625036390000|2021-06-30 06:59:50|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1625036400000|2021-06-30 07:00:00|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|3
1625036410000|2021-06-30 07:00:10|2553.9|2547.9|2553.4|2547.4|2554.1|2548.1|2553.4|2547.4|4
1625036420000|2021-06-30 07:00:20|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625036430000|2021-06-30 07:00:30|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1625036440000|2021-06-30 07:00:40|2553.9|2547.9|2552.6|2546.6|2553.9|2547.9|2552.4|2546.4|4
1625036450000|2021-06-30 07:00:50|2553.4|2547.4|2553.9|2547.9|2553.9|2547.9|2553.4|2547.4|4
1625036460000|2021-06-30 07:01:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625036470000|2021-06-30 07:01:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625036480000|2021-06-30 07:01:20|2553.6|2547.6|2553.1|2547.1|2553.6|2547.6|2553.1|2547.1|8
1625036500000|2021-06-30 07:01:40|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|4
1625036540000|2021-06-30 07:02:20|2552.6|2546.6|2551.9|2545.9|2552.6|2546.6|2551.4|2545.4|5
1625036560000|2021-06-30 07:02:40|2552.1|2546.1|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|3
1625036570000|2021-06-30 07:02:50|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1625036580000|2021-06-30 07:03:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625036590000|2021-06-30 07:03:10|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1625036610000|2021-06-30 07:03:30|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625036620000|2021-06-30 07:03:40|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.4|2544.4|5
1625036630000|2021-06-30 07:03:50|2550.9|2544.9|2550.6|2544.6|2551.1|2545.1|2550.6|2544.6|4
1625036640000|2021-06-30 07:04:00|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625036670000|2021-06-30 07:04:30|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1625036700000|2021-06-30 07:05:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625036710000|2021-06-30 07:05:10|2549.9|2543.9|2548.9|2542.9|2549.9|2543.9|2548.9|2542.9|2
1625036720000|2021-06-30 07:05:20|2548.6|2542.6|2548.1|2542.1|2548.6|2542.6|2548.1|2542.1|3
1625036730000|2021-06-30 07:05:30|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625036760000|2021-06-30 07:06:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625036770000|2021-06-30 07:06:10|2548.6|2542.6|2549.4|2543.4|2549.6|2543.6|2548.6|2542.6|6
1625036780000|2021-06-30 07:06:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|3
1625036800000|2021-06-30 07:06:40|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625036810000|2021-06-30 07:06:50|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|5
1625036820000|2021-06-30 07:07:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625036830000|2021-06-30 07:07:10|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1625036840000|2021-06-30 07:07:20|2549.9|2543.9|2550.6|2544.6|2550.6|2544.6|2549.9|2543.9|3
1625036850000|2021-06-30 07:07:30|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625036860000|2021-06-30 07:07:40|2551.4|2545.4|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|2
1625036870000|2021-06-30 07:07:50|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625036880000|2021-06-30 07:08:00|2551.9|2545.9|2553.1|2547.1|2553.1|2547.1|2551.9|2545.9|3
1625036890000|2021-06-30 07:08:10|2552.9|2546.9|2553.6|2547.6|2553.6|2547.6|2552.9|2546.9|4
1625036900000|2021-06-30 07:08:20|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1625036930000|2021-06-30 07:08:50|2553.9|2547.9|2554.1|2548.1|2554.4|2548.4|2553.9|2547.9|3
1625036940000|2021-06-30 07:09:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625036950000|2021-06-30 07:09:10|2554.9|2548.9|2553.6|2547.6|2554.9|2548.9|2553.6|2547.6|5
1625036960000|2021-06-30 07:09:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625036970000|2021-06-30 07:09:30|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625037010000|2021-06-30 07:10:10|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1625037030000|2021-06-30 07:10:30|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|2
1625037040000|2021-06-30 07:10:40|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625037070000|2021-06-30 07:11:10|2555.1|2549.1|2555.9|2549.9|2555.9|2549.9|2555.1|2549.1|3
1625037080000|2021-06-30 07:11:20|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625037090000|2021-06-30 07:11:30|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|7
1625037130000|2021-06-30 07:12:10|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|3
1625037140000|2021-06-30 07:12:20|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625037150000|2021-06-30 07:12:30|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1625037210000|2021-06-30 07:13:30|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625037220000|2021-06-30 07:13:40|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625037230000|2021-06-30 07:13:50|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625037270000|2021-06-30 07:14:30|2556.6|2550.6|2557.6|2551.6|2557.6|2551.6|2556.6|2550.6|2
1625037280000|2021-06-30 07:14:40|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|2
1625037300000|2021-06-30 07:15:00|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1625037320000|2021-06-30 07:15:20|2557.1|2551.1|2556.4|2550.4|2557.1|2551.1|2556.4|2550.4|2
1625037340000|2021-06-30 07:15:40|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1625037400000|2021-06-30 07:16:40|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|3
1625037410000|2021-06-30 07:16:50|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.4|2550.4|3
1625037450000|2021-06-30 07:17:30|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625037460000|2021-06-30 07:17:40|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625037520000|2021-06-30 07:18:40|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1625037550000|2021-06-30 07:19:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625037580000|2021-06-30 07:19:40|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625037610000|2021-06-30 07:20:10|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625037620000|2021-06-30 07:20:20|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625037660000|2021-06-30 07:21:00|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625037700000|2021-06-30 07:21:40|2556.1|2550.1|2554.4|2548.4|2556.1|2550.1|2554.4|2548.4|3
1625037710000|2021-06-30 07:21:50|2554.9|2548.9|2555.9|2549.9|2555.9|2549.9|2554.9|2548.9|4
1625037730000|2021-06-30 07:22:10|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625037740000|2021-06-30 07:22:20|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1625037780000|2021-06-30 07:23:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625037790000|2021-06-30 07:23:10|2555.9|2549.9|2556.4|2550.4|2556.6|2550.6|2555.9|2549.9|5
1625037840000|2021-06-30 07:24:00|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|3
1625037980000|2021-06-30 07:26:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625037990000|2021-06-30 07:26:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|3
1625038000000|2021-06-30 07:26:40|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625038010000|2021-06-30 07:26:50|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1625038070000|2021-06-30 07:27:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.1|2549.1|4
1625038130000|2021-06-30 07:28:50|2555.9|2549.9|2556.9|2550.9|2556.9|2550.9|2555.9|2549.9|2
1625038140000|2021-06-30 07:29:00|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1625038150000|2021-06-30 07:29:10|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625038210000|2021-06-30 07:30:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625038240000|2021-06-30 07:30:40|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1625038260000|2021-06-30 07:31:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625038270000|2021-06-30 07:31:10|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625038290000|2021-06-30 07:31:30|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.4|2550.4|2
1625038310000|2021-06-30 07:31:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625038380000|2021-06-30 07:33:00|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625038400000|2021-06-30 07:33:20|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625038410000|2021-06-30 07:33:30|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1625038450000|2021-06-30 07:34:10|2557.6|2551.6|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|3
1625038490000|2021-06-30 07:34:50|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1625038500000|2021-06-30 07:35:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625038520000|2021-06-30 07:35:20|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|3
1625038530000|2021-06-30 07:35:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625038540000|2021-06-30 07:35:40|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1625038550000|2021-06-30 07:35:50|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1625038570000|2021-06-30 07:36:10|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625038600000|2021-06-30 07:36:40|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1625038640000|2021-06-30 07:37:20|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1625038650000|2021-06-30 07:37:30|2557.9|2551.9|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|3
1625038670000|2021-06-30 07:37:50|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|3
1625038700000|2021-06-30 07:38:20|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625038790000|2021-06-30 07:39:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625038800000|2021-06-30 07:40:00|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1625038810000|2021-06-30 07:40:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625038820000|2021-06-30 07:40:20|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625038830000|2021-06-30 07:40:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625038850000|2021-06-30 07:40:50|2556.6|2550.6|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|5
1625038870000|2021-06-30 07:41:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625038940000|2021-06-30 07:42:20|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.4|2550.4|3
1625038980000|2021-06-30 07:43:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|3
1625039000000|2021-06-30 07:43:20|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625039010000|2021-06-30 07:43:30|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.4|2550.4|2
1625039020000|2021-06-30 07:43:40|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625039040000|2021-06-30 07:44:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625039060000|2021-06-30 07:44:20|2556.4|2550.4|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|3
1625039070000|2021-06-30 07:44:30|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1625039130000|2021-06-30 07:45:30|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1625039140000|2021-06-30 07:45:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625039150000|2021-06-30 07:45:50|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1625039170000|2021-06-30 07:46:10|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1625039180000|2021-06-30 07:46:20|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625039190000|2021-06-30 07:46:30|2557.9|2551.9|2558.6|2552.6|2558.6|2552.6|2557.9|2551.9|2
1625039200000|2021-06-30 07:46:40|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1625039230000|2021-06-30 07:47:10|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1625039240000|2021-06-30 07:47:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625039260000|2021-06-30 07:47:40|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|2
1625039270000|2021-06-30 07:47:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625039280000|2021-06-30 07:48:00|2560.6|2554.6|2559.9|2553.9|2560.6|2554.6|2559.9|2553.9|5
1625039300000|2021-06-30 07:48:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625039360000|2021-06-30 07:49:20|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1625039370000|2021-06-30 07:49:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625039400000|2021-06-30 07:50:00|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625039410000|2021-06-30 07:50:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625039580000|2021-06-30 07:53:00|2560.6|2554.6|2561.4|2555.4|2561.4|2555.4|2560.6|2554.6|2
1625039590000|2021-06-30 07:53:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625039610000|2021-06-30 07:53:30|2560.9|2554.9|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|4
1625039630000|2021-06-30 07:53:50|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625039640000|2021-06-30 07:54:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625039660000|2021-06-30 07:54:20|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625039690000|2021-06-30 07:54:50|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625039700000|2021-06-30 07:55:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625039780000|2021-06-30 07:56:20|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625039800000|2021-06-30 07:56:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625039810000|2021-06-30 07:56:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625039880000|2021-06-30 07:58:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625039890000|2021-06-30 07:58:10|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|6
1625039900000|2021-06-30 07:58:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625039920000|2021-06-30 07:58:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625039940000|2021-06-30 07:59:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625039950000|2021-06-30 07:59:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625039970000|2021-06-30 07:59:30|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625040050000|2021-06-30 08:00:50|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625040060000|2021-06-30 08:01:00|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1625040130000|2021-06-30 08:02:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625040180000|2021-06-30 08:03:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|4
1625040210000|2021-06-30 08:03:30|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625040280000|2021-06-30 08:04:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625040290000|2021-06-30 08:04:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625040300000|2021-06-30 08:05:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625040310000|2021-06-30 08:05:10|2559.9|2553.9|2559.6|2553.6|2560.1|2554.1|2559.6|2553.6|4
1625040320000|2021-06-30 08:05:20|2559.4|2553.4|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|3
1625040370000|2021-06-30 08:06:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625040390000|2021-06-30 08:06:30|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625040460000|2021-06-30 08:07:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625040480000|2021-06-30 08:08:00|2559.1|2553.1|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|3
1625040490000|2021-06-30 08:08:10|2558.4|2552.4|2557.4|2551.4|2558.4|2552.4|2557.4|2551.4|4
1625040500000|2021-06-30 08:08:20|2556.9|2550.9|2557.6|2551.6|2557.6|2551.6|2556.6|2550.6|3
1625040620000|2021-06-30 08:10:20|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625040650000|2021-06-30 08:10:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625040690000|2021-06-30 08:11:30|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625040700000|2021-06-30 08:11:40|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|5
1625040710000|2021-06-30 08:11:50|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625040730000|2021-06-30 08:12:10|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625040740000|2021-06-30 08:12:20|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|4
1625040790000|2021-06-30 08:13:10|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2555.9|2549.9|6
1625040800000|2021-06-30 08:13:20|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625040910000|2021-06-30 08:15:10|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.1|2549.1|5
1625040920000|2021-06-30 08:15:20|2555.9|2549.9|2555.1|2549.1|2555.9|2549.9|2555.1|2549.1|4
1625040930000|2021-06-30 08:15:30|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|3
1625040940000|2021-06-30 08:15:40|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|4
1625040990000|2021-06-30 08:16:30|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|4
1625041000000|2021-06-30 08:16:40|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.1|2549.1|4
1625041010000|2021-06-30 08:16:50|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1625041060000|2021-06-30 08:17:40|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1625041080000|2021-06-30 08:18:00|2556.1|2550.1|2556.6|2550.6|2556.6|2550.6|2555.9|2549.9|4
1625041110000|2021-06-30 08:18:30|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625041200000|2021-06-30 08:20:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625041250000|2021-06-30 08:20:50|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625041280000|2021-06-30 08:21:20|2556.4|2550.4|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|3
1625041310000|2021-06-30 08:21:50|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625041320000|2021-06-30 08:22:00|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1625041330000|2021-06-30 08:22:10|2556.1|2550.1|2556.4|2550.4|2556.6|2550.6|2556.1|2550.1|4
1625041370000|2021-06-30 08:22:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625041380000|2021-06-30 08:23:00|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|3
1625041420000|2021-06-30 08:23:40|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625041450000|2021-06-30 08:24:10|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625041460000|2021-06-30 08:24:20|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625041480000|2021-06-30 08:24:40|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|3
1625041500000|2021-06-30 08:25:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625041560000|2021-06-30 08:26:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625041580000|2021-06-30 08:26:20|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625041670000|2021-06-30 08:27:50|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|2
1625041700000|2021-06-30 08:28:20|2556.1|2550.1|2556.6|2550.6|2556.6|2550.6|2556.1|2550.1|2
1625041740000|2021-06-30 08:29:00|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1625041770000|2021-06-30 08:29:30|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|2
1625041780000|2021-06-30 08:29:40|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625041800000|2021-06-30 08:30:00|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1625041820000|2021-06-30 08:30:20|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1625041830000|2021-06-30 08:30:30|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1625041870000|2021-06-30 08:31:10|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1625041880000|2021-06-30 08:31:20|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625041910000|2021-06-30 08:31:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625041920000|2021-06-30 08:32:00|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625041980000|2021-06-30 08:33:00|2555.1|2549.1|2553.4|2547.4|2555.1|2549.1|2553.4|2547.4|2
1625042000000|2021-06-30 08:33:20|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1625042010000|2021-06-30 08:33:30|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|2
1625042020000|2021-06-30 08:33:40|2552.9|2546.9|2553.6|2547.6|2553.6|2547.6|2552.9|2546.9|4
1625042040000|2021-06-30 08:34:00|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1625042090000|2021-06-30 08:34:50|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1625042120000|2021-06-30 08:35:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625042130000|2021-06-30 08:35:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625042160000|2021-06-30 08:36:00|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625042270000|2021-06-30 08:37:50|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2553.6|2547.6|3
1625042280000|2021-06-30 08:38:00|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625042300000|2021-06-30 08:38:20|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1625042360000|2021-06-30 08:39:20|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625042370000|2021-06-30 08:39:30|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625042380000|2021-06-30 08:39:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625042400000|2021-06-30 08:40:00|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625042430000|2021-06-30 08:40:30|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1625042480000|2021-06-30 08:41:20|2552.6|2546.6|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|3
1625042490000|2021-06-30 08:41:30|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1625042500000|2021-06-30 08:41:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625042510000|2021-06-30 08:41:50|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1625042520000|2021-06-30 08:42:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625042540000|2021-06-30 08:42:20|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2551.9|2545.9|4
1625042550000|2021-06-30 08:42:30|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625042570000|2021-06-30 08:42:50|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625042580000|2021-06-30 08:43:00|2551.9|2545.9|2550.9|2544.9|2551.9|2545.9|2550.9|2544.9|3
1625042630000|2021-06-30 08:43:50|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1625042640000|2021-06-30 08:44:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625042650000|2021-06-30 08:44:10|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625042670000|2021-06-30 08:44:30|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1625042680000|2021-06-30 08:44:40|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|2
1625042700000|2021-06-30 08:45:00|2550.4|2544.4|2549.9|2543.9|2550.6|2544.6|2549.9|2543.9|3
1625042710000|2021-06-30 08:45:10|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|2
1625042720000|2021-06-30 08:45:20|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.6|2542.6|4
1625042730000|2021-06-30 08:45:30|2549.4|2543.4|2548.1|2542.1|2549.6|2543.6|2548.1|2542.1|4
1625042760000|2021-06-30 08:46:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625042780000|2021-06-30 08:46:20|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625042800000|2021-06-30 08:46:40|2548.9|2542.9|2549.9|2543.9|2549.9|2543.9|2548.9|2542.9|4
1625042850000|2021-06-30 08:47:30|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625042860000|2021-06-30 08:47:40|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625042870000|2021-06-30 08:47:50|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1625042900000|2021-06-30 08:48:20|2550.1|2544.1|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|3
1625042930000|2021-06-30 08:48:50|2550.4|2544.4|2550.9|2544.9|2550.9|2544.9|2550.4|2544.4|3
1625042970000|2021-06-30 08:49:30|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625042980000|2021-06-30 08:49:40|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625042990000|2021-06-30 08:49:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625043000000|2021-06-30 08:50:00|2549.6|2543.6|2549.9|2543.9|2550.1|2544.1|2549.6|2543.6|4
1625043030000|2021-06-30 08:50:30|2550.1|2544.1|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|2
1625043050000|2021-06-30 08:50:50|2550.4|2544.4|2549.4|2543.4|2550.4|2544.4|2549.4|2543.4|2
1625043060000|2021-06-30 08:51:00|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1625043090000|2021-06-30 08:51:30|2548.6|2542.6|2547.6|2541.6|2548.6|2542.6|2547.6|2541.6|2
1625043110000|2021-06-30 08:51:50|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625043120000|2021-06-30 08:52:00|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1625043150000|2021-06-30 08:52:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625043160000|2021-06-30 08:52:40|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1625043170000|2021-06-30 08:52:50|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1625043200000|2021-06-30 08:53:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625043210000|2021-06-30 08:53:30|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625043220000|2021-06-30 08:53:40|2549.1|2543.1|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|5
1625043270000|2021-06-30 08:54:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625043280000|2021-06-30 08:54:40|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625043290000|2021-06-30 08:54:50|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625043300000|2021-06-30 08:55:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625043330000|2021-06-30 08:55:30|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625043340000|2021-06-30 08:55:40|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625043360000|2021-06-30 08:56:00|2548.9|2542.9|2549.4|2543.4|2549.4|2543.4|2548.9|2542.9|2
1625043370000|2021-06-30 08:56:10|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1625043430000|2021-06-30 08:57:10|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1625043470000|2021-06-30 08:57:50|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625043480000|2021-06-30 08:58:00|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625043500000|2021-06-30 08:58:20|2549.4|2543.4|2548.9|2542.9|2549.4|2543.4|2548.9|2542.9|3
1625043590000|2021-06-30 08:59:50|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1625043670000|2021-06-30 09:01:10|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1625043740000|2021-06-30 09:02:20|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|3
1625043760000|2021-06-30 09:02:40|2548.9|2542.9|2549.4|2543.4|2549.4|2543.4|2548.9|2542.9|3
1625043780000|2021-06-30 09:03:00|2549.1|2543.1|2549.9|2543.9|2549.9|2543.9|2549.1|2543.1|3
1625043790000|2021-06-30 09:03:10|2549.4|2543.4|2548.9|2542.9|2549.4|2543.4|2548.9|2542.9|5
1625043810000|2021-06-30 09:03:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625043830000|2021-06-30 09:03:50|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625043840000|2021-06-30 09:04:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|3
1625043850000|2021-06-30 09:04:10|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|2
1625043860000|2021-06-30 09:04:20|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1625043870000|2021-06-30 09:04:30|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1625043880000|2021-06-30 09:04:40|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625043890000|2021-06-30 09:04:50|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625043910000|2021-06-30 09:05:10|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625043920000|2021-06-30 09:05:20|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625043970000|2021-06-30 09:06:10|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625043990000|2021-06-30 09:06:30|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|3
1625044000000|2021-06-30 09:06:40|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625044040000|2021-06-30 09:07:20|2550.6|2544.6|2548.9|2542.9|2550.6|2544.6|2548.9|2542.9|5
1625044050000|2021-06-30 09:07:30|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|3
1625044110000|2021-06-30 09:08:30|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1625044120000|2021-06-30 09:08:40|2548.9|2542.9|2549.4|2543.4|2549.4|2543.4|2548.9|2542.9|3
1625044130000|2021-06-30 09:08:50|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625044140000|2021-06-30 09:09:00|2550.1|2544.1|2550.4|2544.4|2550.6|2544.6|2550.1|2544.1|4
1625044190000|2021-06-30 09:09:50|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1625044200000|2021-06-30 09:10:00|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|2
1625044210000|2021-06-30 09:10:10|2549.9|2543.9|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|3
1625044240000|2021-06-30 09:10:40|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1625044280000|2021-06-30 09:11:20|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625044320000|2021-06-30 09:12:00|2549.1|2543.1|2549.9|2543.9|2549.9|2543.9|2549.1|2543.1|4
1625044340000|2021-06-30 09:12:20|2550.1|2544.1|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|3
1625044350000|2021-06-30 09:12:30|2549.9|2543.9|2549.4|2543.4|2549.9|2543.9|2549.4|2543.4|3
1625044380000|2021-06-30 09:13:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625044390000|2021-06-30 09:13:10|2548.9|2542.9|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|6
1625044410000|2021-06-30 09:13:30|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625044450000|2021-06-30 09:14:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625044460000|2021-06-30 09:14:20|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1625044470000|2021-06-30 09:14:30|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625044500000|2021-06-30 09:15:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|4
1625044510000|2021-06-30 09:15:10|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625044520000|2021-06-30 09:15:20|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625044550000|2021-06-30 09:15:50|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625044570000|2021-06-30 09:16:10|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625044630000|2021-06-30 09:17:10|2546.6|2540.6|2545.9|2539.9|2546.6|2540.6|2545.9|2539.9|2
1625044670000|2021-06-30 09:17:50|2546.1|2540.1|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|2
1625044680000|2021-06-30 09:18:00|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1625044690000|2021-06-30 09:18:10|2546.4|2540.4|2547.1|2541.1|2547.1|2541.1|2546.4|2540.4|4
1625044800000|2021-06-30 09:20:00|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625044840000|2021-06-30 09:20:40|2547.4|2541.4|2548.9|2542.9|2548.9|2542.9|2547.4|2541.4|2
1625044850000|2021-06-30 09:20:50|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625044860000|2021-06-30 09:21:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625044890000|2021-06-30 09:21:30|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.1|2542.1|3
1625044900000|2021-06-30 09:21:40|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1625044910000|2021-06-30 09:21:50|2547.6|2541.6|2547.1|2541.1|2547.6|2541.6|2547.1|2541.1|3
1625044930000|2021-06-30 09:22:10|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625044960000|2021-06-30 09:22:40|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625044980000|2021-06-30 09:23:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625045010000|2021-06-30 09:23:30|2547.6|2541.6|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|2
1625045030000|2021-06-30 09:23:50|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625045060000|2021-06-30 09:24:20|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625045070000|2021-06-30 09:24:30|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1625045160000|2021-06-30 09:26:00|2548.6|2542.6|2549.4|2543.4|2549.4|2543.4|2548.6|2542.6|3
1625045170000|2021-06-30 09:26:10|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1625045210000|2021-06-30 09:26:50|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2548.9|2542.9|4
1625045230000|2021-06-30 09:27:10|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625045260000|2021-06-30 09:27:40|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625045300000|2021-06-30 09:28:20|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625045310000|2021-06-30 09:28:30|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|4
1625045320000|2021-06-30 09:28:40|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1625045330000|2021-06-30 09:28:50|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1625045410000|2021-06-30 09:30:10|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625045430000|2021-06-30 09:30:30|2548.9|2542.9|2549.6|2543.6|2549.6|2543.6|2548.9|2542.9|4
1625045440000|2021-06-30 09:30:40|2549.9|2543.9|2548.9|2542.9|2549.9|2543.9|2548.9|2542.9|2
1625045460000|2021-06-30 09:31:00|2549.1|2543.1|2549.9|2543.9|2549.9|2543.9|2549.1|2543.1|3
1625045470000|2021-06-30 09:31:10|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625045480000|2021-06-30 09:31:20|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625045490000|2021-06-30 09:31:30|2549.6|2543.6|2548.6|2542.6|2549.6|2543.6|2548.4|2542.4|4
1625045500000|2021-06-30 09:31:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625045510000|2021-06-30 09:31:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625045520000|2021-06-30 09:32:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625045530000|2021-06-30 09:32:10|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625045540000|2021-06-30 09:32:20|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|4
1625045550000|2021-06-30 09:32:30|2548.1|2542.1|2547.4|2541.4|2548.1|2542.1|2547.4|2541.4|2
1625045590000|2021-06-30 09:33:10|2547.1|2541.1|2546.4|2540.4|2547.1|2541.1|2546.1|2540.1|3
1625045600000|2021-06-30 09:33:20|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625045610000|2021-06-30 09:33:30|2546.9|2540.9|2547.6|2541.6|2547.6|2541.6|2546.9|2540.9|3
1625045620000|2021-06-30 09:33:40|2547.9|2541.9|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|4
1625045650000|2021-06-30 09:34:10|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1625045660000|2021-06-30 09:34:20|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|3
1625045670000|2021-06-30 09:34:30|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625045730000|2021-06-30 09:35:30|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|6
1625045770000|2021-06-30 09:36:10|2547.6|2541.6|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|2
1625045830000|2021-06-30 09:37:10|2548.4|2542.4|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|2
1625045840000|2021-06-30 09:37:20|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625045850000|2021-06-30 09:37:30|2548.4|2542.4|2547.9|2541.9|2548.4|2542.4|2547.9|2541.9|2
1625045860000|2021-06-30 09:37:40|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1625045870000|2021-06-30 09:37:50|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1625045890000|2021-06-30 09:38:10|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625045900000|2021-06-30 09:38:20|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625045920000|2021-06-30 09:38:40|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625045930000|2021-06-30 09:38:50|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625045940000|2021-06-30 09:39:00|2547.6|2541.6|2547.1|2541.1|2547.6|2541.6|2547.1|2541.1|2
1625045950000|2021-06-30 09:39:10|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625045970000|2021-06-30 09:39:30|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625045980000|2021-06-30 09:39:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625046000000|2021-06-30 09:40:00|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625046010000|2021-06-30 09:40:10|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|4
1625046020000|2021-06-30 09:40:20|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|3
1625046030000|2021-06-30 09:40:30|2546.1|2540.1|2545.1|2539.1|2546.1|2540.1|2545.1|2539.1|4
1625046040000|2021-06-30 09:40:40|2545.4|2539.4|2546.1|2540.1|2546.1|2540.1|2545.4|2539.4|5
1625046050000|2021-06-30 09:40:50|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1625046060000|2021-06-30 09:41:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625046070000|2021-06-30 09:41:10|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625046080000|2021-06-30 09:41:20|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625046090000|2021-06-30 09:41:30|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625046100000|2021-06-30 09:41:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625046120000|2021-06-30 09:42:00|2546.6|2540.6|2545.4|2539.4|2546.6|2540.6|2545.4|2539.4|5
1625046140000|2021-06-30 09:42:20|2545.6|2539.6|2546.4|2540.4|2546.6|2540.6|2545.6|2539.6|6
1625046150000|2021-06-30 09:42:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625046160000|2021-06-30 09:42:40|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1625046170000|2021-06-30 09:42:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625046200000|2021-06-30 09:43:20|2546.1|2540.1|2546.9|2540.9|2546.9|2540.9|2546.1|2540.1|5
1625046210000|2021-06-30 09:43:30|2547.1|2541.1|2547.4|2541.4|2547.9|2541.9|2547.1|2541.1|4
1625046220000|2021-06-30 09:43:40|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1625046230000|2021-06-30 09:43:50|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1625046260000|2021-06-30 09:44:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625046290000|2021-06-30 09:44:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625046310000|2021-06-30 09:45:10|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625046320000|2021-06-30 09:45:20|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1625046330000|2021-06-30 09:45:30|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625046340000|2021-06-30 09:45:40|2547.4|2541.4|2547.9|2541.9|2547.9|2541.9|2547.4|2541.4|3
1625046350000|2021-06-30 09:45:50|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1625046370000|2021-06-30 09:46:10|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625046380000|2021-06-30 09:46:20|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625046410000|2021-06-30 09:46:50|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1625046420000|2021-06-30 09:47:00|2549.9|2543.9|2549.1|2543.1|2550.1|2544.1|2549.1|2543.1|6
1625046450000|2021-06-30 09:47:30|2548.9|2542.9|2549.1|2543.1|2549.4|2543.4|2548.9|2542.9|3
1625046470000|2021-06-30 09:47:50|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1625046490000|2021-06-30 09:48:10|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.4|2543.4|3
1625046510000|2021-06-30 09:48:30|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625046520000|2021-06-30 09:48:40|2549.9|2543.9|2549.1|2543.1|2549.9|2543.9|2549.1|2543.1|3
1625046530000|2021-06-30 09:48:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625046540000|2021-06-30 09:49:00|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|2
1625046560000|2021-06-30 09:49:20|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625046580000|2021-06-30 09:49:40|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1625046620000|2021-06-30 09:50:20|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625046630000|2021-06-30 09:50:30|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625046660000|2021-06-30 09:51:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625046690000|2021-06-30 09:51:30|2548.6|2542.6|2547.6|2541.6|2548.6|2542.6|2546.6|2540.6|6
1625046700000|2021-06-30 09:51:40|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|2
1625046710000|2021-06-30 09:51:50|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1625046730000|2021-06-30 09:52:10|2546.6|2540.6|2547.1|2541.1|2547.9|2541.9|2546.6|2540.6|4
1625046740000|2021-06-30 09:52:20|2547.4|2541.4|2548.6|2542.6|2548.6|2542.6|2547.4|2541.4|4
1625046750000|2021-06-30 09:52:30|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625046790000|2021-06-30 09:53:10|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1625046800000|2021-06-30 09:53:20|2548.4|2542.4|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|3
1625046820000|2021-06-30 09:53:40|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1625046830000|2021-06-30 09:53:50|2549.6|2543.6|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|3
1625046850000|2021-06-30 09:54:10|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.9|2543.9|2
1625046860000|2021-06-30 09:54:20|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|3
1625046870000|2021-06-30 09:54:30|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625046880000|2021-06-30 09:54:40|2550.1|2544.1|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|3
1625046890000|2021-06-30 09:54:50|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1625046900000|2021-06-30 09:55:00|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625046910000|2021-06-30 09:55:10|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625046930000|2021-06-30 09:55:30|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|4
1625046980000|2021-06-30 09:56:20|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1625046990000|2021-06-30 09:56:30|2550.4|2544.4|2549.4|2543.4|2550.4|2544.4|2549.4|2543.4|4
1625047000000|2021-06-30 09:56:40|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2548.9|2542.9|5
1625047030000|2021-06-30 09:57:10|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625047040000|2021-06-30 09:57:20|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1625047050000|2021-06-30 09:57:30|2548.4|2542.4|2547.6|2541.6|2548.4|2542.4|2547.6|2541.6|2
1625047060000|2021-06-30 09:57:40|2547.9|2541.9|2549.1|2543.1|2549.1|2543.1|2547.9|2541.9|3
1625047070000|2021-06-30 09:57:50|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1625047080000|2021-06-30 09:58:00|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1625047090000|2021-06-30 09:58:10|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|4
1625047100000|2021-06-30 09:58:20|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|3
1625047120000|2021-06-30 09:58:40|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1625047130000|2021-06-30 09:58:50|2551.9|2545.9|2551.1|2545.1|2551.9|2545.9|2551.1|2545.1|4
1625047150000|2021-06-30 09:59:10|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1625047160000|2021-06-30 09:59:20|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625047170000|2021-06-30 09:59:30|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1625047180000|2021-06-30 09:59:40|2550.6|2544.6|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|3
1625047250000|2021-06-30 10:00:50|2550.9|2544.9|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|4
1625047260000|2021-06-30 10:01:00|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1625047270000|2021-06-30 10:01:10|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625047310000|2021-06-30 10:01:50|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625047330000|2021-06-30 10:02:10|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1625047350000|2021-06-30 10:02:30|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625047360000|2021-06-30 10:02:40|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625047390000|2021-06-30 10:03:10|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625047410000|2021-06-30 10:03:30|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625047490000|2021-06-30 10:04:50|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625047530000|2021-06-30 10:05:30|2550.1|2544.1|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|2
1625047570000|2021-06-30 10:06:10|2549.1|2543.1|2547.4|2541.4|2549.1|2543.1|2547.1|2541.1|7
1625047580000|2021-06-30 10:06:20|2547.9|2541.9|2548.9|2542.9|2548.9|2542.9|2547.9|2541.9|3
1625047620000|2021-06-30 10:07:00|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|2
1625047630000|2021-06-30 10:07:10|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1625047680000|2021-06-30 10:08:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625047740000|2021-06-30 10:09:00|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1625047750000|2021-06-30 10:09:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625047760000|2021-06-30 10:09:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625047840000|2021-06-30 10:10:40|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1625047890000|2021-06-30 10:11:30|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1625047930000|2021-06-30 10:12:10|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1625047960000|2021-06-30 10:12:40|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625048160000|2021-06-30 10:16:00|2549.4|2543.4|2547.4|2541.4|2549.4|2543.4|2547.4|2541.4|2
1625048170000|2021-06-30 10:16:10|2547.1|2541.1|2548.6|2542.6|2548.6|2542.6|2547.1|2541.1|5
1625048180000|2021-06-30 10:16:20|2548.4|2542.4|2549.1|2543.1|2549.4|2543.4|2548.4|2542.4|6
1625048190000|2021-06-30 10:16:30|2548.9|2542.9|2548.4|2542.4|2549.1|2543.1|2548.4|2542.4|4
1625048220000|2021-06-30 10:17:00|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1625048230000|2021-06-30 10:17:10|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|5
1625048240000|2021-06-30 10:17:20|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1625048250000|2021-06-30 10:17:30|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1625048280000|2021-06-30 10:18:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625048310000|2021-06-30 10:18:30|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2546.6|2540.6|5
1625048330000|2021-06-30 10:18:50|2547.4|2541.4|2547.9|2541.9|2547.9|2541.9|2547.4|2541.4|2
1625048340000|2021-06-30 10:19:00|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625048380000|2021-06-30 10:19:40|2548.9|2542.9|2548.1|2542.1|2548.9|2542.9|2548.1|2542.1|2
1625048390000|2021-06-30 10:19:50|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625048410000|2021-06-30 10:20:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625048420000|2021-06-30 10:20:20|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625048430000|2021-06-30 10:20:30|2547.1|2541.1|2546.4|2540.4|2547.1|2541.1|2546.4|2540.4|3
1625048440000|2021-06-30 10:20:40|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625048450000|2021-06-30 10:20:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625048460000|2021-06-30 10:21:00|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1625048570000|2021-06-30 10:22:50|2545.6|2539.6|2545.1|2539.1|2545.6|2539.6|2545.1|2539.1|2
1625048580000|2021-06-30 10:23:00|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625048600000|2021-06-30 10:23:20|2544.6|2538.6|2544.6|2538.6|2544.9|2538.9|2543.9|2537.9|9
1625048700000|2021-06-30 10:25:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1625048740000|2021-06-30 10:25:40|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625048760000|2021-06-30 10:26:00|2544.1|2538.1|2544.4|2538.4|2544.9|2538.9|2544.1|2538.1|4
1625048790000|2021-06-30 10:26:30|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625048800000|2021-06-30 10:26:40|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625048820000|2021-06-30 10:27:00|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625048880000|2021-06-30 10:28:00|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625048910000|2021-06-30 10:28:30|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625048980000|2021-06-30 10:29:40|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625048990000|2021-06-30 10:29:50|2545.6|2539.6|2545.9|2539.9|2546.1|2540.1|2545.6|2539.6|3
1625049000000|2021-06-30 10:30:00|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.1|2539.1|4
1625049010000|2021-06-30 10:30:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625049050000|2021-06-30 10:30:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625049070000|2021-06-30 10:31:10|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1625049090000|2021-06-30 10:31:30|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625049130000|2021-06-30 10:32:10|2545.4|2539.4|2544.6|2538.6|2545.6|2539.6|2544.6|2538.6|4
1625049220000|2021-06-30 10:33:40|2545.1|2539.1|2546.4|2540.4|2546.4|2540.4|2545.1|2539.1|4
1625049230000|2021-06-30 10:33:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625049240000|2021-06-30 10:34:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2545.9|2539.9|4
1625049250000|2021-06-30 10:34:10|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|4
1625049260000|2021-06-30 10:34:20|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1625049270000|2021-06-30 10:34:30|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625049320000|2021-06-30 10:35:20|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1625049350000|2021-06-30 10:35:50|2546.9|2540.9|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|3
1625049400000|2021-06-30 10:36:40|2547.6|2541.6|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|5
1625049410000|2021-06-30 10:36:50|2547.4|2541.4|2546.6|2540.6|2547.4|2541.4|2546.6|2540.6|4
1625049420000|2021-06-30 10:37:00|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1625049430000|2021-06-30 10:37:10|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625049440000|2021-06-30 10:37:20|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1625049450000|2021-06-30 10:37:30|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1625049480000|2021-06-30 10:38:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625049490000|2021-06-30 10:38:10|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1625049510000|2021-06-30 10:38:30|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625049540000|2021-06-30 10:39:00|2547.4|2541.4|2546.6|2540.6|2547.4|2541.4|2546.4|2540.4|5
1625049590000|2021-06-30 10:39:50|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1625049600000|2021-06-30 10:40:00|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1625049620000|2021-06-30 10:40:20|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1625049640000|2021-06-30 10:40:40|2545.9|2539.9|2546.4|2540.4|2546.4|2540.4|2545.9|2539.9|3
1625049660000|2021-06-30 10:41:00|2546.1|2540.1|2545.6|2539.6|2546.1|2540.1|2545.6|2539.6|2
1625049670000|2021-06-30 10:41:10|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625049690000|2021-06-30 10:41:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625049710000|2021-06-30 10:41:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625049720000|2021-06-30 10:42:00|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1625049740000|2021-06-30 10:42:20|2545.1|2539.1|2544.6|2538.6|2545.1|2539.1|2544.6|2538.6|3
1625049750000|2021-06-30 10:42:30|2544.9|2538.9|2545.4|2539.4|2545.4|2539.4|2544.9|2538.9|3
1625049800000|2021-06-30 10:43:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|3
1625049860000|2021-06-30 10:44:20|2545.9|2539.9|2545.1|2539.1|2545.9|2539.9|2545.1|2539.1|4
1625049950000|2021-06-30 10:45:50|2544.9|2538.9|2544.1|2538.1|2544.9|2538.9|2544.1|2538.1|2
1625049960000|2021-06-30 10:46:00|2543.9|2537.9|2544.4|2538.4|2544.4|2538.4|2543.9|2537.9|2
1625049970000|2021-06-30 10:46:10|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1625049980000|2021-06-30 10:46:20|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625049990000|2021-06-30 10:46:30|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625050040000|2021-06-30 10:47:20|2544.1|2538.1|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|3
1625050080000|2021-06-30 10:48:00|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625050090000|2021-06-30 10:48:10|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625050120000|2021-06-30 10:48:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625050160000|2021-06-30 10:49:20|2543.1|2537.1|2542.1|2536.1|2543.1|2537.1|2542.1|2536.1|2
1625050230000|2021-06-30 10:50:30|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|2
1625050280000|2021-06-30 10:51:20|2542.6|2536.6|2543.1|2537.1|2543.1|2537.1|2542.6|2536.6|2
1625050310000|2021-06-30 10:51:50|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625050320000|2021-06-30 10:52:00|2543.1|2537.1|2542.9|2536.9|2543.6|2537.6|2542.9|2536.9|4
1625050330000|2021-06-30 10:52:10|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.6|2536.6|2
1625050340000|2021-06-30 10:52:20|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625050350000|2021-06-30 10:52:30|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625050360000|2021-06-30 10:52:40|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625050380000|2021-06-30 10:53:00|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1625050390000|2021-06-30 10:53:10|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1625050410000|2021-06-30 10:53:30|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625050440000|2021-06-30 10:54:00|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625050450000|2021-06-30 10:54:10|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1625050470000|2021-06-30 10:54:30|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.4|2536.4|4
1625050500000|2021-06-30 10:55:00|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1625050530000|2021-06-30 10:55:30|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|4
1625050540000|2021-06-30 10:55:40|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625050550000|2021-06-30 10:55:50|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1625050560000|2021-06-30 10:56:00|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|2
1625050570000|2021-06-30 10:56:10|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|4
1625050580000|2021-06-30 10:56:20|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1625050630000|2021-06-30 10:57:10|2542.4|2536.4|2543.6|2537.6|2543.6|2537.6|2542.4|2536.4|2
1625050640000|2021-06-30 10:57:20|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|3
1625050650000|2021-06-30 10:57:30|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1625050660000|2021-06-30 10:57:40|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|5
1625050710000|2021-06-30 10:58:30|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625050730000|2021-06-30 10:58:50|2542.9|2536.9|2542.1|2536.1|2542.9|2536.9|2542.1|2536.1|2
1625050740000|2021-06-30 10:59:00|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625050750000|2021-06-30 10:59:10|2541.9|2535.9|2542.4|2536.4|2542.4|2536.4|2541.9|2535.9|2
1625050770000|2021-06-30 10:59:30|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1625050790000|2021-06-30 10:59:50|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1625050800000|2021-06-30 11:00:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|3
1625050820000|2021-06-30 11:00:20|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2542.4|2536.4|2
1625050830000|2021-06-30 11:00:30|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625050870000|2021-06-30 11:01:10|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625050910000|2021-06-30 11:01:50|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1625050920000|2021-06-30 11:02:00|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625050930000|2021-06-30 11:02:10|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|2
1625050950000|2021-06-30 11:02:30|2541.1|2535.1|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|3
1625050970000|2021-06-30 11:02:50|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625050980000|2021-06-30 11:03:00|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625051000000|2021-06-30 11:03:20|2540.6|2534.6|2540.1|2534.1|2540.6|2534.6|2539.6|2533.6|6
1625051020000|2021-06-30 11:03:40|2539.6|2533.6|2538.9|2532.9|2539.6|2533.6|2538.9|2532.9|3
1625051030000|2021-06-30 11:03:50|2539.4|2533.4|2539.6|2533.6|2539.9|2533.9|2539.4|2533.4|4
1625051050000|2021-06-30 11:04:10|2539.9|2533.9|2539.9|2533.9|2540.1|2534.1|2539.9|2533.9|3
1625051070000|2021-06-30 11:04:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625051090000|2021-06-30 11:04:50|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625051100000|2021-06-30 11:05:00|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625051110000|2021-06-30 11:05:10|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625051120000|2021-06-30 11:05:20|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625051130000|2021-06-30 11:05:30|2539.9|2533.9|2539.9|2533.9|2540.1|2534.1|2539.6|2533.6|5
1625051150000|2021-06-30 11:05:50|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625051170000|2021-06-30 11:06:10|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1625051180000|2021-06-30 11:06:20|2539.6|2533.6|2540.6|2534.6|2540.6|2534.6|2539.6|2533.6|2
1625051220000|2021-06-30 11:07:00|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1625051230000|2021-06-30 11:07:10|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625051250000|2021-06-30 11:07:30|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625051260000|2021-06-30 11:07:40|2541.1|2535.1|2541.6|2535.6|2541.6|2535.6|2541.1|2535.1|2
1625051280000|2021-06-30 11:08:00|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625051300000|2021-06-30 11:08:20|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625051350000|2021-06-30 11:09:10|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625051420000|2021-06-30 11:10:20|2541.4|2535.4|2540.9|2534.9|2541.4|2535.4|2540.9|2534.9|2
1625051430000|2021-06-30 11:10:30|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625051460000|2021-06-30 11:11:00|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1625051490000|2021-06-30 11:11:30|2542.1|2536.1|2541.6|2535.6|2542.1|2536.1|2541.6|2535.6|2
1625051550000|2021-06-30 11:12:30|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625051570000|2021-06-30 11:12:50|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|2
1625051620000|2021-06-30 11:13:40|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625051660000|2021-06-30 11:14:20|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1625051680000|2021-06-30 11:14:40|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1625051700000|2021-06-30 11:15:00|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1625051760000|2021-06-30 11:16:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1625051780000|2021-06-30 11:16:20|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625051800000|2021-06-30 11:16:40|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1625051810000|2021-06-30 11:16:50|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625051870000|2021-06-30 11:17:50|2542.1|2536.1|2542.9|2536.9|2542.9|2536.9|2542.1|2536.1|2
1625051880000|2021-06-30 11:18:00|2543.4|2537.4|2543.6|2537.6|2544.1|2538.1|2543.4|2537.4|4
1625051910000|2021-06-30 11:18:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625051930000|2021-06-30 11:18:50|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1625051940000|2021-06-30 11:19:00|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625051950000|2021-06-30 11:19:10|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625052020000|2021-06-30 11:20:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625052040000|2021-06-30 11:20:40|2544.9|2538.9|2544.4|2538.4|2545.1|2539.1|2544.4|2538.4|4
1625052080000|2021-06-30 11:21:20|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|3
1625052130000|2021-06-30 11:22:10|2543.1|2537.1|2541.9|2535.9|2543.1|2537.1|2541.9|2535.9|4
1625052150000|2021-06-30 11:22:30|2542.1|2536.1|2542.6|2536.6|2542.6|2536.6|2542.1|2536.1|2
1625052170000|2021-06-30 11:22:50|2542.9|2536.9|2543.1|2537.1|2543.1|2537.1|2542.9|2536.9|2
1625052210000|2021-06-30 11:23:30|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625052270000|2021-06-30 11:24:30|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1625052280000|2021-06-30 11:24:40|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625052290000|2021-06-30 11:24:50|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625052320000|2021-06-30 11:25:20|2542.6|2536.6|2542.4|2536.4|2542.6|2536.6|2542.1|2536.1|3
1625052330000|2021-06-30 11:25:30|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1625052350000|2021-06-30 11:25:50|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1625052360000|2021-06-30 11:26:00|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|2
1625052380000|2021-06-30 11:26:20|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1625052400000|2021-06-30 11:26:40|2541.4|2535.4|2540.9|2534.9|2541.4|2535.4|2540.9|2534.9|3
1625052420000|2021-06-30 11:27:00|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|2
1625052440000|2021-06-30 11:27:20|2541.1|2535.1|2541.6|2535.6|2541.9|2535.9|2541.1|2535.1|5
1625052460000|2021-06-30 11:27:40|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1625052470000|2021-06-30 11:27:50|2541.4|2535.4|2540.4|2534.4|2541.4|2535.4|2540.4|2534.4|5
1625052480000|2021-06-30 11:28:00|2540.1|2534.1|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|3
1625052490000|2021-06-30 11:28:10|2540.4|2534.4|2540.6|2534.6|2541.1|2535.1|2540.4|2534.4|3
1625052510000|2021-06-30 11:28:30|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625052560000|2021-06-30 11:29:20|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625052570000|2021-06-30 11:29:30|2539.4|2533.4|2539.9|2533.9|2539.9|2533.9|2538.9|2532.9|5
1625052590000|2021-06-30 11:29:50|2539.6|2533.6|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|2
1625052600000|2021-06-30 11:30:00|2539.4|2533.4|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|4
1625052610000|2021-06-30 11:30:10|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1625052630000|2021-06-30 11:30:30|2538.9|2532.9|2538.4|2532.4|2538.9|2532.9|2538.4|2532.4|3
1625052660000|2021-06-30 11:31:00|2538.1|2532.1|2537.6|2531.6|2538.1|2532.1|2536.9|2530.9|4
1625052670000|2021-06-30 11:31:10|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.1|2531.1|3
1625052710000|2021-06-30 11:31:50|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1625052720000|2021-06-30 11:32:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1625052770000|2021-06-30 11:32:50|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1625052780000|2021-06-30 11:33:00|2536.4|2530.4|2536.6|2530.6|2536.9|2530.9|2536.4|2530.4|3
1625052800000|2021-06-30 11:33:20|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1625052820000|2021-06-30 11:33:40|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1625052830000|2021-06-30 11:33:50|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|6
1625052840000|2021-06-30 11:34:00|2535.6|2529.6|2536.4|2530.4|2536.4|2530.4|2535.6|2529.6|3
1625052850000|2021-06-30 11:34:10|2536.1|2530.1|2537.6|2531.6|2537.6|2531.6|2536.1|2530.1|5
1625052860000|2021-06-30 11:34:20|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1625052880000|2021-06-30 11:34:40|2537.1|2531.1|2537.6|2531.6|2537.6|2531.6|2537.1|2531.1|3
1625052890000|2021-06-30 11:34:50|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1625052910000|2021-06-30 11:35:10|2537.6|2531.6|2538.6|2532.6|2538.9|2532.9|2537.6|2531.6|3
1625052920000|2021-06-30 11:35:20|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625052950000|2021-06-30 11:35:50|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1625052960000|2021-06-30 11:36:00|2538.4|2532.4|2537.9|2531.9|2538.4|2532.4|2537.9|2531.9|3
1625052970000|2021-06-30 11:36:10|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1625053010000|2021-06-30 11:36:50|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625053060000|2021-06-30 11:37:40|2539.1|2533.1|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|2
1625053090000|2021-06-30 11:38:10|2539.1|2533.1|2539.1|2533.1|2539.6|2533.6|2538.9|2532.9|5
1625053100000|2021-06-30 11:38:20|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1625053110000|2021-06-30 11:38:30|2538.9|2532.9|2539.4|2533.4|2539.4|2533.4|2538.9|2532.9|3
1625053120000|2021-06-30 11:38:40|2539.1|2533.1|2540.1|2534.1|2540.1|2534.1|2539.1|2533.1|3
1625053140000|2021-06-30 11:39:00|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|2
1625053180000|2021-06-30 11:39:40|2540.1|2534.1|2541.1|2535.1|2541.1|2535.1|2540.1|2534.1|4
1625053200000|2021-06-30 11:40:00|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|7
1625053210000|2021-06-30 11:40:10|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|2
1625053230000|2021-06-30 11:40:30|2542.1|2536.1|2542.6|2536.6|2542.6|2536.6|2541.9|2535.9|3
1625053240000|2021-06-30 11:40:40|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.6|2536.6|3
1625053250000|2021-06-30 11:40:50|2542.9|2536.9|2543.1|2537.1|2543.1|2537.1|2542.9|2536.9|2
1625053270000|2021-06-30 11:41:10|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|2
1625053280000|2021-06-30 11:41:20|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1625053310000|2021-06-30 11:41:50|2543.1|2537.1|2542.9|2536.9|2543.4|2537.4|2542.9|2536.9|5
1625053320000|2021-06-30 11:42:00|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|3
1625053360000|2021-06-30 11:42:40|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|3
1625053370000|2021-06-30 11:42:50|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625053380000|2021-06-30 11:43:00|2544.6|2538.6|2544.1|2538.1|2544.6|2538.6|2544.1|2538.1|3
1625053390000|2021-06-30 11:43:10|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|4
1625053400000|2021-06-30 11:43:20|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625053410000|2021-06-30 11:43:30|2543.1|2537.1|2543.9|2537.9|2543.9|2537.9|2543.1|2537.1|3
1625053420000|2021-06-30 11:43:40|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625053430000|2021-06-30 11:43:50|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1625053460000|2021-06-30 11:44:20|2542.9|2536.9|2543.1|2537.1|2543.1|2537.1|2542.9|2536.9|2
1625053480000|2021-06-30 11:44:40|2543.4|2537.4|2543.9|2537.9|2543.9|2537.9|2543.4|2537.4|2
1625053490000|2021-06-30 11:44:50|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1625053500000|2021-06-30 11:45:00|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625053520000|2021-06-30 11:45:20|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1625053530000|2021-06-30 11:45:30|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625053540000|2021-06-30 11:45:40|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625053550000|2021-06-30 11:45:50|2543.9|2537.9|2545.6|2539.6|2545.9|2539.9|2543.4|2537.4|7
1625053560000|2021-06-30 11:46:00|2545.4|2539.4|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|5
1625053570000|2021-06-30 11:46:10|2545.6|2539.6|2544.4|2538.4|2545.6|2539.6|2544.4|2538.4|4
1625053580000|2021-06-30 11:46:20|2544.1|2538.1|2543.6|2537.6|2544.1|2538.1|2543.6|2537.6|3
1625053590000|2021-06-30 11:46:30|2543.9|2537.9|2543.4|2537.4|2543.9|2537.9|2543.4|2537.4|3
1625053600000|2021-06-30 11:46:40|2543.6|2537.6|2544.4|2538.4|2544.4|2538.4|2543.6|2537.6|2
1625053610000|2021-06-30 11:46:50|2544.1|2538.1|2543.6|2537.6|2545.1|2539.1|2543.6|2537.6|6
1625053630000|2021-06-30 11:47:10|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1625053640000|2021-06-30 11:47:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625053650000|2021-06-30 11:47:30|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|3
1625053700000|2021-06-30 11:48:20|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1625053710000|2021-06-30 11:48:30|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625053730000|2021-06-30 11:48:50|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|4
1625053740000|2021-06-30 11:49:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625053760000|2021-06-30 11:49:20|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1625053780000|2021-06-30 11:49:40|2544.4|2538.4|2545.6|2539.6|2545.6|2539.6|2544.4|2538.4|2
1625053790000|2021-06-30 11:49:50|2545.4|2539.4|2544.4|2538.4|2545.4|2539.4|2544.4|2538.4|4
1625053810000|2021-06-30 11:50:10|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625053830000|2021-06-30 11:50:30|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1625053870000|2021-06-30 11:51:10|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.4|2538.4|2
1625053880000|2021-06-30 11:51:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625053890000|2021-06-30 11:51:30|2544.6|2538.6|2544.4|2538.4|2545.4|2539.4|2544.4|2538.4|6
1625053910000|2021-06-30 11:51:50|2544.1|2538.1|2542.9|2536.9|2544.1|2538.1|2542.9|2536.9|7
1625053920000|2021-06-30 11:52:00|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625053930000|2021-06-30 11:52:10|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625053940000|2021-06-30 11:52:20|2543.9|2537.9|2543.4|2537.4|2543.9|2537.9|2543.4|2537.4|2
1625053950000|2021-06-30 11:52:30|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625053990000|2021-06-30 11:53:10|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625054010000|2021-06-30 11:53:30|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.6|2536.6|4
1625054020000|2021-06-30 11:53:40|2542.1|2536.1|2541.1|2535.1|2542.1|2536.1|2541.1|2535.1|7
1625054030000|2021-06-30 11:53:50|2540.9|2534.9|2540.4|2534.4|2540.9|2534.9|2540.4|2534.4|2
1625054040000|2021-06-30 11:54:00|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2539.1|2533.1|8
1625054050000|2021-06-30 11:54:10|2539.9|2533.9|2539.4|2533.4|2539.9|2533.9|2539.4|2533.4|3
1625054070000|2021-06-30 11:54:30|2539.1|2533.1|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|2
1625054080000|2021-06-30 11:54:40|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1625054090000|2021-06-30 11:54:50|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1625054100000|2021-06-30 11:55:00|2538.6|2532.6|2539.9|2533.9|2539.9|2533.9|2538.6|2532.6|3
1625054110000|2021-06-30 11:55:10|2539.6|2533.6|2540.4|2534.4|2540.4|2534.4|2539.6|2533.6|2
1625054120000|2021-06-30 11:55:20|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2538.6|2532.6|6
1625054130000|2021-06-30 11:55:30|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1625054140000|2021-06-30 11:55:40|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1625054150000|2021-06-30 11:55:50|2539.9|2533.9|2538.6|2532.6|2539.9|2533.9|2538.6|2532.6|5
1625054160000|2021-06-30 11:56:00|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1625054170000|2021-06-30 11:56:10|2538.4|2532.4|2538.8|2532.8|2538.9|2532.9|2538.4|2532.4|5
1625054190000|2021-06-30 11:56:30|2538.5|2532.5|2537.3|2531.3|2538.5|2532.5|2537|2531|6
1625054200000|2021-06-30 11:56:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1625054210000|2021-06-30 11:56:50|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.3|2530.3|5
1625054220000|2021-06-30 11:57:00|2536.6|2530.6|2537|2531|2538.3|2532.3|2536.6|2530.6|8
1625054230000|2021-06-30 11:57:10|2536.8|2530.8|2537.4|2531.4|2537.6|2531.6|2536.8|2530.8|6
1625054240000|2021-06-30 11:57:20|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1625054250000|2021-06-30 11:57:30|2537.6|2531.6|2537.1|2531.1|2537.6|2531.6|2536.3|2530.3|9
1625054270000|2021-06-30 11:57:50|2536.6|2530.6|2537.6|2531.6|2537.6|2531.6|2536.6|2530.6|4
1625054290000|2021-06-30 11:58:10|2537.9|2531.9|2537.4|2531.4|2537.9|2531.9|2537.4|2531.4|3
1625054300000|2021-06-30 11:58:20|2537.1|2531.1|2536.6|2530.6|2537.1|2531.1|2536.6|2530.6|2
1625054310000|2021-06-30 11:58:30|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|3
1625054320000|2021-06-30 11:58:40|2536.1|2530.1|2535.9|2529.9|2536.6|2530.6|2535.6|2529.6|8
1625054330000|2021-06-30 11:58:50|2536.1|2530.1|2537.4|2531.4|2537.4|2531.4|2536.1|2530.1|4
1625054350000|2021-06-30 11:59:10|2537.9|2531.9|2537.6|2531.6|2538.1|2532.1|2537.6|2531.6|4
1625054360000|2021-06-30 11:59:20|2537.4|2531.4|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|3
1625054370000|2021-06-30 11:59:30|2537.6|2531.6|2539.1|2533.1|2539.1|2533.1|2537.6|2531.6|3
1625054380000|2021-06-30 11:59:40|2538.4|2532.4|2539.4|2533.4|2539.4|2533.4|2537.9|2531.9|5
1625054390000|2021-06-30 11:59:50|2539.6|2533.6|2541.1|2535.1|2541.1|2535.1|2539.6|2533.6|2
1625054400000|2021-06-30 12:00:00|2541.5|2535.5|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|3
1625054410000|2021-06-30 12:00:10|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1625054420000|2021-06-30 12:00:20|2542|2536|2542|2536|2542|2536|2542|2536|1
1625054430000|2021-06-30 12:00:30|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|6
1625054440000|2021-06-30 12:00:40|2541.9|2535.9|2541.1|2535.1|2541.9|2535.9|2541.1|2535.1|2
1625054460000|2021-06-30 12:01:00|2540.9|2534.9|2541.4|2535.4|2541.4|2535.4|2540.9|2534.9|3
1625054470000|2021-06-30 12:01:10|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625054530000|2021-06-30 12:02:10|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.4|2534.4|4
1625054550000|2021-06-30 12:02:30|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625054600000|2021-06-30 12:03:20|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625054650000|2021-06-30 12:04:10|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625054700000|2021-06-30 12:05:00|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1625054720000|2021-06-30 12:05:20|2539.4|2533.4|2540.4|2534.4|2540.4|2534.4|2539.1|2533.1|5
1625054740000|2021-06-30 12:05:40|2540.1|2534.1|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|2
1625054760000|2021-06-30 12:06:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625054780000|2021-06-30 12:06:20|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625054800000|2021-06-30 12:06:40|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1625054820000|2021-06-30 12:07:00|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1625054850000|2021-06-30 12:07:30|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625054870000|2021-06-30 12:07:50|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625054910000|2021-06-30 12:08:30|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1625054920000|2021-06-30 12:08:40|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1625054930000|2021-06-30 12:08:50|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625054940000|2021-06-30 12:09:00|2539.9|2533.9|2539.6|2533.6|2540.1|2534.1|2539.4|2533.4|5
1625054950000|2021-06-30 12:09:10|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625055020000|2021-06-30 12:10:20|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625055040000|2021-06-30 12:10:40|2539.9|2533.9|2540.6|2534.6|2540.6|2534.6|2539.9|2533.9|2
1625055050000|2021-06-30 12:10:50|2540.4|2534.4|2540.9|2534.9|2540.9|2534.9|2539.9|2533.9|6
1625055060000|2021-06-30 12:11:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625055080000|2021-06-30 12:11:20|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625055090000|2021-06-30 12:11:30|2540.9|2534.9|2541.1|2535.1|2541.1|2535.1|2540.9|2534.9|2
1625055120000|2021-06-30 12:12:00|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1625055150000|2021-06-30 12:12:30|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1625055170000|2021-06-30 12:12:50|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625055230000|2021-06-30 12:13:50|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|2
1625055260000|2021-06-30 12:14:20|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|2
1625055270000|2021-06-30 12:14:30|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625055290000|2021-06-30 12:14:50|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1625055340000|2021-06-30 12:15:40|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625055380000|2021-06-30 12:16:20|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625055410000|2021-06-30 12:16:50|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|2
1625055450000|2021-06-30 12:17:30|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625055470000|2021-06-30 12:17:50|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625055510000|2021-06-30 12:18:30|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|3
1625055530000|2021-06-30 12:18:50|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625055560000|2021-06-30 12:19:20|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|2
1625055570000|2021-06-30 12:19:30|2542.1|2536.1|2541.6|2535.6|2542.1|2536.1|2541.6|2535.6|3
1625055590000|2021-06-30 12:19:50|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625055600000|2021-06-30 12:20:00|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|2
1625055660000|2021-06-30 12:21:00|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625055670000|2021-06-30 12:21:10|2541.1|2535.1|2541.6|2535.6|2541.6|2535.6|2541.1|2535.1|2
1625055680000|2021-06-30 12:21:20|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|2
1625055690000|2021-06-30 12:21:30|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625055700000|2021-06-30 12:21:40|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|2
1625055710000|2021-06-30 12:21:50|2540.6|2534.6|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|3
1625055730000|2021-06-30 12:22:10|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1625055740000|2021-06-30 12:22:20|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625055760000|2021-06-30 12:22:40|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.4|2533.4|4
1625055790000|2021-06-30 12:23:10|2539.9|2533.9|2539.4|2533.4|2539.9|2533.9|2539.4|2533.4|2
1625055810000|2021-06-30 12:23:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625055820000|2021-06-30 12:23:40|2539.9|2533.9|2540.6|2534.6|2540.6|2534.6|2539.9|2533.9|5
1625055830000|2021-06-30 12:23:50|2540.9|2534.9|2541.4|2535.4|2541.4|2535.4|2540.9|2534.9|3
1625055840000|2021-06-30 12:24:00|2540.9|2534.9|2540.1|2534.1|2540.9|2534.9|2539.9|2533.9|4
1625055850000|2021-06-30 12:24:10|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625055860000|2021-06-30 12:24:20|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|2
1625055870000|2021-06-30 12:24:30|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625055890000|2021-06-30 12:24:50|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625055900000|2021-06-30 12:25:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625055920000|2021-06-30 12:25:20|2540.6|2534.6|2540.4|2534.4|2540.6|2534.6|2540.4|2534.4|2
1625055930000|2021-06-30 12:25:30|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2539.6|2533.6|5
1625055940000|2021-06-30 12:25:40|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1625055950000|2021-06-30 12:25:50|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625055960000|2021-06-30 12:26:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1625055980000|2021-06-30 12:26:20|2539.1|2533.1|2539.6|2533.6|2539.6|2533.6|2539.1|2533.1|2
1625055990000|2021-06-30 12:26:30|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2538.9|2532.9|6
1625056000000|2021-06-30 12:26:40|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1625056020000|2021-06-30 12:27:00|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625056030000|2021-06-30 12:27:10|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|2
1625056060000|2021-06-30 12:27:40|2538.6|2532.6|2538.1|2532.1|2538.6|2532.6|2538.1|2532.1|3
1625056080000|2021-06-30 12:28:00|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625056120000|2021-06-30 12:28:40|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|2
1625056140000|2021-06-30 12:29:00|2539.1|2533.1|2539.4|2533.4|2539.6|2533.6|2539.1|2533.1|4
1625056150000|2021-06-30 12:29:10|2539.1|2533.1|2539.6|2533.6|2539.6|2533.6|2539.1|2533.1|3
1625056170000|2021-06-30 12:29:30|2539.4|2533.4|2538.1|2532.1|2539.4|2533.4|2538.1|2532.1|4
1625056180000|2021-06-30 12:29:40|2537.9|2531.9|2537.4|2531.4|2537.9|2531.9|2537.4|2531.4|5
1625056200000|2021-06-30 12:30:00|2537.6|2531.6|2537.9|2531.9|2537.9|2531.9|2537.6|2531.6|2
1625056220000|2021-06-30 12:30:20|2537.6|2531.6|2537.1|2531.1|2537.6|2531.6|2537.1|2531.1|3
1625056230000|2021-06-30 12:30:30|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1625056260000|2021-06-30 12:31:00|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1625056280000|2021-06-30 12:31:20|2536.9|2530.9|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|3
1625056290000|2021-06-30 12:31:30|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1625056300000|2021-06-30 12:31:40|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|3
1625056310000|2021-06-30 12:31:50|2537.9|2531.9|2536.9|2530.9|2537.9|2531.9|2536.9|2530.9|4
1625056320000|2021-06-30 12:32:00|2537.1|2531.1|2537.4|2531.4|2537.4|2531.4|2537.1|2531.1|2
1625056330000|2021-06-30 12:32:10|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1625056350000|2021-06-30 12:32:30|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1625056360000|2021-06-30 12:32:40|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.4|2529.4|3
1625056370000|2021-06-30 12:32:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1625056380000|2021-06-30 12:33:00|2535.9|2529.9|2536.4|2530.4|2536.6|2530.6|2535.6|2529.6|9
1625056390000|2021-06-30 12:33:10|2536.1|2530.1|2537.1|2531.1|2537.1|2531.1|2536.1|2530.1|5
1625056400000|2021-06-30 12:33:20|2537.4|2531.4|2536.6|2530.6|2537.4|2531.4|2536.6|2530.6|4
1625056410000|2021-06-30 12:33:30|2536.4|2530.4|2534.1|2528.1|2536.4|2530.4|2534.1|2528.1|6
1625056420000|2021-06-30 12:33:40|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1625056430000|2021-06-30 12:33:50|2533.4|2527.4|2534.1|2528.1|2534.1|2528.1|2532.9|2526.9|7
1625056440000|2021-06-30 12:34:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1625056450000|2021-06-30 12:34:10|2532.9|2526.9|2532.1|2526.1|2532.9|2526.9|2532.1|2526.1|5
1625056460000|2021-06-30 12:34:20|2531.4|2525.4|2530.4|2524.4|2531.6|2525.6|2530.4|2524.4|8
1625056470000|2021-06-30 12:34:30|2530.1|2524.1|2532.6|2526.6|2532.6|2526.6|2530.1|2524.1|5
1625056480000|2021-06-30 12:34:40|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|2
1625056490000|2021-06-30 12:34:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1625056500000|2021-06-30 12:35:00|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1625056510000|2021-06-30 12:35:10|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1625056520000|2021-06-30 12:35:20|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1625056530000|2021-06-30 12:35:30|2532.6|2526.6|2534.6|2528.6|2534.6|2528.6|2532.6|2526.6|6
1625056540000|2021-06-30 12:35:40|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1625056550000|2021-06-30 12:35:50|2534.6|2528.6|2534.1|2528.1|2534.9|2528.9|2534.1|2528.1|4
1625056590000|2021-06-30 12:36:30|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1625056610000|2021-06-30 12:36:50|2534.4|2528.4|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|2
1625056620000|2021-06-30 12:37:00|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|3
1625056630000|2021-06-30 12:37:10|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1625056660000|2021-06-30 12:37:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1625056670000|2021-06-30 12:37:50|2533.4|2527.4|2534.1|2528.1|2534.1|2528.1|2533.4|2527.4|4
1625056680000|2021-06-30 12:38:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|3
1625056690000|2021-06-30 12:38:10|2533.6|2527.6|2534.4|2528.4|2534.4|2528.4|2533.4|2527.4|4
1625056710000|2021-06-30 12:38:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1625056760000|2021-06-30 12:39:20|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1625056770000|2021-06-30 12:39:30|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1625056780000|2021-06-30 12:39:40|2533.6|2527.6|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|2
1625056790000|2021-06-30 12:39:50|2533.9|2527.9|2532.9|2526.9|2533.9|2527.9|2532.9|2526.9|2
1625056880000|2021-06-30 12:41:20|2532.6|2526.6|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|2
1625056940000|2021-06-30 12:42:20|2532.4|2526.4|2536.5|2530.5|2536.5|2530.5|2532.4|2526.4|5
1625056950000|2021-06-30 12:42:30|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1625056960000|2021-06-30 12:42:40|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1625056980000|2021-06-30 12:43:00|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1625057000000|2021-06-30 12:43:20|2535.6|2529.6|2536.6|2530.6|2536.6|2530.6|2535.6|2529.6|2
1625057010000|2021-06-30 12:43:30|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.1|2530.1|5
1625057020000|2021-06-30 12:43:40|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1625057030000|2021-06-30 12:43:50|2537.6|2531.6|2537.9|2531.9|2537.9|2531.9|2537.6|2531.6|2
1625057040000|2021-06-30 12:44:00|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625057050000|2021-06-30 12:44:10|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1625057070000|2021-06-30 12:44:30|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625057090000|2021-06-30 12:44:50|2537.9|2531.9|2538.1|2532.1|2538.1|2532.1|2537.9|2531.9|2
1625057110000|2021-06-30 12:45:10|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1625057130000|2021-06-30 12:45:30|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1625057160000|2021-06-30 12:46:00|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625057200000|2021-06-30 12:46:40|2537.4|2531.4|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|3
1625057220000|2021-06-30 12:47:00|2537.6|2531.6|2538.1|2532.1|2538.1|2532.1|2537.6|2531.6|2
1625057230000|2021-06-30 12:47:10|2537.9|2531.9|2537.6|2531.6|2537.9|2531.9|2537.6|2531.6|2
1625057250000|2021-06-30 12:47:30|2537.4|2531.4|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|3
1625057270000|2021-06-30 12:47:50|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625057300000|2021-06-30 12:48:20|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1625057310000|2021-06-30 12:48:30|2537.9|2531.9|2538.4|2532.4|2538.9|2532.9|2537.9|2531.9|4
1625057340000|2021-06-30 12:49:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625057350000|2021-06-30 12:49:10|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1625057370000|2021-06-30 12:49:30|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1625057400000|2021-06-30 12:50:00|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625057430000|2021-06-30 12:50:30|2539.1|2533.1|2539.6|2533.6|2539.6|2533.6|2539.1|2533.1|5
1625057440000|2021-06-30 12:50:40|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625057450000|2021-06-30 12:50:50|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625057460000|2021-06-30 12:51:00|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1625057490000|2021-06-30 12:51:30|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625057520000|2021-06-30 12:52:00|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625057540000|2021-06-30 12:52:20|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625057550000|2021-06-30 12:52:30|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625057560000|2021-06-30 12:52:40|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625057580000|2021-06-30 12:53:00|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1625057590000|2021-06-30 12:53:10|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1625057600000|2021-06-30 12:53:20|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625057610000|2021-06-30 12:53:30|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625057650000|2021-06-30 12:54:10|2538.4|2532.4|2535.6|2529.6|2538.4|2532.4|2535.1|2529.1|4
1625057660000|2021-06-30 12:54:20|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1625057670000|2021-06-30 12:54:30|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1625057680000|2021-06-30 12:54:40|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1625057690000|2021-06-30 12:54:50|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1625057750000|2021-06-30 12:55:50|2536.1|2530.1|2535.4|2529.4|2536.1|2530.1|2535.4|2529.4|4
1625057760000|2021-06-30 12:56:00|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|3
1625057770000|2021-06-30 12:56:10|2534.6|2528.6|2535.6|2529.6|2535.6|2529.6|2534.6|2528.6|3
1625057780000|2021-06-30 12:56:20|2535.4|2529.4|2534.4|2528.4|2535.4|2529.4|2534.4|2528.4|2
1625057820000|2021-06-30 12:57:00|2533.6|2527.6|2534.1|2528.1|2534.4|2528.4|2533.6|2527.6|4
1625057830000|2021-06-30 12:57:10|2534.4|2528.4|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|3
1625057840000|2021-06-30 12:57:20|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1625057880000|2021-06-30 12:58:00|2534.1|2528.1|2534.6|2528.6|2534.9|2528.9|2534.1|2528.1|5
1625057890000|2021-06-30 12:58:10|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1625057900000|2021-06-30 12:58:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625057920000|2021-06-30 12:58:40|2535.1|2529.1|2534.6|2528.6|2535.1|2529.1|2534.6|2528.6|2
1625057930000|2021-06-30 12:58:50|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1625057940000|2021-06-30 12:59:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1625057950000|2021-06-30 12:59:10|2534.6|2528.6|2534.1|2528.1|2534.6|2528.6|2534.1|2528.1|3
1625057960000|2021-06-30 12:59:20|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1625057970000|2021-06-30 12:59:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2532.4|2526.4|5
1625057980000|2021-06-30 12:59:40|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1625058000000|2021-06-30 13:00:00|2532.9|2526.9|2535.1|2529.1|2535.1|2529.1|2532.9|2526.9|8
1625058010000|2021-06-30 13:00:10|2534.9|2528.9|2535.6|2529.6|2535.6|2529.6|2534.6|2528.6|4
1625058020000|2021-06-30 13:00:20|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1625058030000|2021-06-30 13:00:30|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|4
1625058040000|2021-06-30 13:00:40|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1625058050000|2021-06-30 13:00:50|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.4|2528.4|4
1625058060000|2021-06-30 13:01:00|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1625058070000|2021-06-30 13:01:10|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2534.9|2528.9|3
1625058080000|2021-06-30 13:01:20|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1625058090000|2021-06-30 13:01:30|2535.4|2529.4|2536.1|2530.1|2536.1|2530.1|2535.4|2529.4|3
1625058100000|2021-06-30 13:01:40|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1625058110000|2021-06-30 13:01:50|2536.6|2530.6|2537.4|2531.4|2537.4|2531.4|2536.6|2530.6|2
1625058120000|2021-06-30 13:02:00|2536.9|2530.9|2537.9|2531.9|2537.9|2531.9|2536.9|2530.9|3
1625058130000|2021-06-30 13:02:10|2537.6|2531.6|2538.4|2532.4|2538.9|2532.9|2537.6|2531.6|7
1625058140000|2021-06-30 13:02:20|2538.1|2532.1|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|3
1625058150000|2021-06-30 13:02:30|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|3
1625058160000|2021-06-30 13:02:40|2537.9|2531.9|2537.6|2531.6|2537.9|2531.9|2537.4|2531.4|4
1625058170000|2021-06-30 13:02:50|2537.4|2531.4|2536.4|2530.4|2537.4|2531.4|2536.4|2530.4|6
1625058180000|2021-06-30 13:03:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1625058200000|2021-06-30 13:03:20|2536.4|2530.4|2537.6|2531.6|2537.6|2531.6|2536.4|2530.4|2
1625058220000|2021-06-30 13:03:40|2537.9|2531.9|2538.1|2532.1|2538.1|2532.1|2537.9|2531.9|2
1625058230000|2021-06-30 13:03:50|2538.4|2532.4|2539.1|2533.1|2539.1|2533.1|2538.4|2532.4|2
1625058240000|2021-06-30 13:04:00|2539.4|2533.4|2539.6|2533.6|2539.9|2533.9|2539.4|2533.4|3
1625058250000|2021-06-30 13:04:10|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1625058280000|2021-06-30 13:04:40|2539.9|2533.9|2540.6|2534.6|2540.6|2534.6|2539.9|2533.9|3
1625058290000|2021-06-30 13:04:50|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|2
1625058300000|2021-06-30 13:05:00|2540.4|2534.4|2541.1|2535.1|2541.1|2535.1|2540.4|2534.4|4
1625058310000|2021-06-30 13:05:10|2540.9|2534.9|2539.9|2533.9|2540.9|2534.9|2539.9|2533.9|5
1625058320000|2021-06-30 13:05:20|2540.1|2534.1|2540.4|2534.4|2540.9|2534.9|2540.1|2534.1|6
1625058330000|2021-06-30 13:05:30|2540.6|2534.6|2539.9|2533.9|2540.6|2534.6|2539.9|2533.9|4
1625058350000|2021-06-30 13:05:50|2540.1|2534.1|2540.1|2534.1|2540.9|2534.9|2540.1|2534.1|5
1625058360000|2021-06-30 13:06:00|2540.4|2534.4|2542.4|2536.4|2542.4|2536.4|2540.4|2534.4|8
1625058370000|2021-06-30 13:06:10|2542.1|2536.1|2541.1|2535.1|2542.1|2536.1|2540.9|2534.9|5
1625058380000|2021-06-30 13:06:20|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625058390000|2021-06-30 13:06:30|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1625058400000|2021-06-30 13:06:40|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625058410000|2021-06-30 13:06:50|2541.1|2535.1|2540.6|2534.6|2541.4|2535.4|2540.6|2534.6|4
1625058420000|2021-06-30 13:07:00|2540.9|2534.9|2541.1|2535.1|2541.1|2535.1|2540.9|2534.9|4
1625058430000|2021-06-30 13:07:10|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|3
1625058440000|2021-06-30 13:07:20|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625058450000|2021-06-30 13:07:30|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|2
1625058460000|2021-06-30 13:07:40|2540.6|2534.6|2539.4|2533.4|2540.6|2534.6|2539.4|2533.4|7
1625058470000|2021-06-30 13:07:50|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|2
1625058480000|2021-06-30 13:08:00|2539.6|2533.6|2540.9|2534.9|2540.9|2534.9|2539.6|2533.6|3
1625058490000|2021-06-30 13:08:10|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1625058500000|2021-06-30 13:08:20|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625058510000|2021-06-30 13:08:30|2540.9|2534.9|2541.3|2535.3|2541.3|2535.3|2540.4|2534.4|4
1625058520000|2021-06-30 13:08:40|2542.9|2536.9|2543.1|2537.1|2543.4|2537.4|2542.9|2536.9|6
1625058530000|2021-06-30 13:08:50|2542.9|2536.9|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|5
1625058540000|2021-06-30 13:09:00|2543.1|2537.1|2543.9|2537.9|2543.9|2537.9|2543.1|2537.1|4
1625058550000|2021-06-30 13:09:10|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|5
1625058560000|2021-06-30 13:09:20|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2542.4|2536.4|5
1625058570000|2021-06-30 13:09:30|2543.4|2537.4|2542.4|2536.4|2543.4|2537.4|2542.4|2536.4|6
1625058580000|2021-06-30 13:09:40|2542.6|2536.6|2543.9|2537.9|2543.9|2537.9|2542.6|2536.6|6
1625058590000|2021-06-30 13:09:50|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.4|2537.4|6
1625058600000|2021-06-30 13:10:00|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1625058610000|2021-06-30 13:10:10|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625058620000|2021-06-30 13:10:20|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|3
1625058630000|2021-06-30 13:10:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|3
1625058640000|2021-06-30 13:10:40|2544.1|2538.1|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|6
1625058650000|2021-06-30 13:10:50|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625058660000|2021-06-30 13:11:00|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|5
1625058670000|2021-06-30 13:11:10|2543.6|2537.6|2544.4|2538.4|2544.4|2538.4|2543.6|2537.6|3
1625058680000|2021-06-30 13:11:20|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.6|2537.6|4
1625058690000|2021-06-30 13:11:30|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1625058710000|2021-06-30 13:11:50|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|6
1625058720000|2021-06-30 13:12:00|2544.1|2538.1|2544.9|2538.9|2544.9|2538.9|2544.1|2538.1|4
1625058730000|2021-06-30 13:12:10|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|6
1625058740000|2021-06-30 13:12:20|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|4
1625058750000|2021-06-30 13:12:30|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1625058790000|2021-06-30 13:13:10|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1625058800000|2021-06-30 13:13:20|2544.4|2538.4|2544.1|2538.1|2544.6|2538.6|2544.1|2538.1|6
1625058810000|2021-06-30 13:13:30|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625058820000|2021-06-30 13:13:40|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1625058840000|2021-06-30 13:14:00|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.4|2538.4|4
1625058850000|2021-06-30 13:14:10|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|7
1625058860000|2021-06-30 13:14:20|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|7
1625058870000|2021-06-30 13:14:30|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625058880000|2021-06-30 13:14:40|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|6
1625058890000|2021-06-30 13:14:50|2544.9|2538.9|2544.9|2538.9|2545.4|2539.4|2544.9|2538.9|9
1625058900000|2021-06-30 13:15:00|2545.1|2539.1|2545.1|2539.1|2545.6|2539.6|2545.1|2539.1|7
1625058910000|2021-06-30 13:15:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625058920000|2021-06-30 13:15:20|2544.6|2538.6|2543.6|2537.6|2544.6|2538.6|2543.4|2537.4|6
1625058930000|2021-06-30 13:15:30|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1625058940000|2021-06-30 13:15:40|2543.9|2537.9|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|4
1625058950000|2021-06-30 13:15:50|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625058970000|2021-06-30 13:16:10|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1625058980000|2021-06-30 13:16:20|2543.1|2537.1|2542.1|2536.1|2543.1|2537.1|2542.1|2536.1|4
1625058990000|2021-06-30 13:16:30|2542.4|2536.4|2542.6|2536.6|2542.9|2536.9|2542.4|2536.4|4
1625059000000|2021-06-30 13:16:40|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625059010000|2021-06-30 13:16:50|2542.6|2536.6|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|3
1625059020000|2021-06-30 13:17:00|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1625059030000|2021-06-30 13:17:10|2541.6|2535.6|2540.1|2534.1|2541.6|2535.6|2540.1|2534.1|7
1625059040000|2021-06-30 13:17:20|2539.9|2533.9|2540.4|2534.4|2540.6|2534.6|2539.9|2533.9|4
1625059050000|2021-06-30 13:17:30|2540.6|2534.6|2541.9|2535.9|2541.9|2535.9|2540.6|2534.6|6
1625059060000|2021-06-30 13:17:40|2542.1|2536.1|2541.4|2535.4|2542.1|2536.1|2541.4|2535.4|3
1625059070000|2021-06-30 13:17:50|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625059080000|2021-06-30 13:18:00|2541.6|2535.6|2541.1|2535.1|2541.6|2535.6|2541.1|2535.1|3
1625059090000|2021-06-30 13:18:10|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2540.9|2534.9|4
1625059100000|2021-06-30 13:18:20|2541.9|2535.9|2541.6|2535.6|2542.4|2536.4|2541.6|2535.6|6
1625059110000|2021-06-30 13:18:30|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1625059120000|2021-06-30 13:18:40|2542.4|2536.4|2541.9|2535.9|2542.4|2536.4|2541.9|2535.9|5
1625059130000|2021-06-30 13:18:50|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625059140000|2021-06-30 13:19:00|2541.6|2535.6|2542.1|2536.1|2542.1|2536.1|2541.6|2535.6|3
1625059150000|2021-06-30 13:19:10|2541.9|2535.9|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|5
1625059160000|2021-06-30 13:19:20|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1625059170000|2021-06-30 13:19:30|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|4
1625059180000|2021-06-30 13:19:40|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625059190000|2021-06-30 13:19:50|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625059200000|2021-06-30 13:20:00|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625059210000|2021-06-30 13:20:10|2543.1|2537.1|2543.6|2537.6|2543.6|2537.6|2542.9|2536.9|7
1625059220000|2021-06-30 13:20:20|2543.1|2537.1|2543.6|2537.6|2543.9|2537.9|2543.1|2537.1|3
1625059230000|2021-06-30 13:20:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625059240000|2021-06-30 13:20:40|2543.6|2537.6|2542.9|2536.9|2543.6|2537.6|2542.9|2536.9|2
1625059250000|2021-06-30 13:20:50|2542.6|2536.6|2543.4|2537.4|2543.4|2537.4|2542.1|2536.1|4
1625059260000|2021-06-30 13:21:00|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1625059270000|2021-06-30 13:21:10|2543.4|2537.4|2543.4|2537.4|2543.9|2537.9|2543.4|2537.4|3
1625059280000|2021-06-30 13:21:20|2543.6|2537.6|2543.1|2537.1|2543.6|2537.6|2543.1|2537.1|7
1625059290000|2021-06-30 13:21:30|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625059300000|2021-06-30 13:21:40|2543.6|2537.6|2542.9|2536.9|2543.6|2537.6|2542.9|2536.9|3
1625059310000|2021-06-30 13:21:50|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1625059320000|2021-06-30 13:22:00|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.6|2536.6|3
1625059330000|2021-06-30 13:22:10|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.1|2536.1|6
1625059360000|2021-06-30 13:22:40|2542.4|2536.4|2541.9|2535.9|2542.4|2536.4|2541.1|2535.1|7
1625059370000|2021-06-30 13:22:50|2542.4|2536.4|2541.9|2535.9|2542.4|2536.4|2541.9|2535.9|5
1625059400000|2021-06-30 13:23:20|2541.6|2535.6|2540.9|2534.9|2541.6|2535.6|2540.9|2534.9|2
1625059420000|2021-06-30 13:23:40|2540.6|2534.6|2540.1|2534.1|2540.6|2534.6|2540.1|2534.1|3
1625059430000|2021-06-30 13:23:50|2540.4|2534.4|2540.4|2534.4|2540.9|2534.9|2540.4|2534.4|5
1625059440000|2021-06-30 13:24:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625059480000|2021-06-30 13:24:40|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625059490000|2021-06-30 13:24:50|2540.6|2534.6|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|3
1625059500000|2021-06-30 13:25:00|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1625059510000|2021-06-30 13:25:10|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1625059520000|2021-06-30 13:25:20|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625059540000|2021-06-30 13:25:40|2540.6|2534.6|2540.1|2534.1|2540.6|2534.6|2540.1|2534.1|7
1625059550000|2021-06-30 13:25:50|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1625059560000|2021-06-30 13:26:00|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.1|2534.1|5
1625059570000|2021-06-30 13:26:10|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1625059590000|2021-06-30 13:26:30|2540.9|2534.9|2540.4|2534.4|2540.9|2534.9|2540.4|2534.4|3
1625059600000|2021-06-30 13:26:40|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625059610000|2021-06-30 13:26:50|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|3
1625059620000|2021-06-30 13:27:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625059630000|2021-06-30 13:27:10|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|3
1625059640000|2021-06-30 13:27:20|2541.4|2535.4|2541.4|2535.4|2541.9|2535.9|2541.4|2535.4|5
1625059660000|2021-06-30 13:27:40|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|2
1625059670000|2021-06-30 13:27:50|2540.6|2534.6|2540.4|2534.4|2540.6|2534.6|2540.4|2534.4|2
1625059680000|2021-06-30 13:28:00|2540.1|2534.1|2541.4|2535.4|2541.4|2535.4|2540.1|2534.1|8
1625059700000|2021-06-30 13:28:20|2541.1|2535.1|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|3
1625059710000|2021-06-30 13:28:30|2541.4|2535.4|2541.1|2535.1|2541.6|2535.6|2541.1|2535.1|4
1625059720000|2021-06-30 13:28:40|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625059740000|2021-06-30 13:29:00|2540.6|2534.6|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|3
1625059750000|2021-06-30 13:29:10|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|4
1625059760000|2021-06-30 13:29:20|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|3
1625059770000|2021-06-30 13:29:30|2540.1|2534.1|2539.4|2533.4|2540.1|2534.1|2539.1|2533.1|7
1625059780000|2021-06-30 13:29:40|2539.1|2533.1|2537.9|2531.9|2539.1|2533.1|2537.9|2531.9|7
1625059790000|2021-06-30 13:29:50|2538.1|2532.1|2536.6|2530.6|2538.1|2532.1|2536.6|2530.6|7
1625059800000|2021-06-30 13:30:00|2536.4|2530.4|2538.6|2532.6|2538.9|2532.9|2536.1|2530.1|11
1625059810000|2021-06-30 13:30:10|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1625059820000|2021-06-30 13:30:20|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625059830000|2021-06-30 13:30:30|2539.6|2533.6|2539.6|2533.6|2539.9|2533.9|2538.9|2532.9|7
1625059840000|2021-06-30 13:30:40|2539.4|2533.4|2538.4|2532.4|2539.4|2533.4|2538.4|2532.4|3
1625059850000|2021-06-30 13:30:50|2538.6|2532.6|2538.1|2532.1|2539.1|2533.1|2538.1|2532.1|11
1625059860000|2021-06-30 13:31:00|2537.9|2531.9|2537.9|2531.9|2538.9|2532.9|2537.9|2531.9|8
1625059870000|2021-06-30 13:31:10|2538.1|2532.1|2538.9|2532.9|2538.9|2532.9|2537.9|2531.9|7
1625059900000|2021-06-30 13:31:40|2538.6|2532.6|2539.1|2533.1|2539.1|2533.1|2538.6|2532.6|3
1625059910000|2021-06-30 13:31:50|2539.4|2533.4|2540.6|2534.6|2540.6|2534.6|2539.4|2533.4|2
1625059920000|2021-06-30 13:32:00|2540.4|2534.4|2539.6|2533.6|2540.4|2534.4|2539.6|2533.6|3
1625059930000|2021-06-30 13:32:10|2539.4|2533.4|2540.4|2534.4|2540.4|2534.4|2539.4|2533.4|7
1625059940000|2021-06-30 13:32:20|2540.1|2534.1|2539.9|2533.9|2540.1|2534.1|2539.9|2533.9|2
1625059950000|2021-06-30 13:32:30|2540.1|2534.1|2539.6|2533.6|2540.1|2534.1|2539.6|2533.6|3
1625059960000|2021-06-30 13:32:40|2539.4|2533.4|2540.1|2534.1|2540.1|2534.1|2539.4|2533.4|4
1625059970000|2021-06-30 13:32:50|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625059980000|2021-06-30 13:33:00|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625060000000|2021-06-30 13:33:20|2540.4|2534.4|2540.9|2534.9|2540.9|2534.9|2540.4|2534.4|3
1625060050000|2021-06-30 13:34:10|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2539.9|2533.9|4
1625060060000|2021-06-30 13:34:20|2540.9|2534.9|2540.4|2534.4|2540.9|2534.9|2540.1|2534.1|7
1625060070000|2021-06-30 13:34:30|2540.6|2534.6|2540.6|2534.6|2540.9|2534.9|2540.1|2534.1|9
1625060090000|2021-06-30 13:34:50|2540.4|2534.4|2540.6|2534.6|2541.1|2535.1|2540.4|2534.4|8
1625060100000|2021-06-30 13:35:00|2540.9|2534.9|2541.6|2535.6|2541.6|2535.6|2540.9|2534.9|5
1625060110000|2021-06-30 13:35:10|2541.9|2535.9|2541.9|2535.9|2542.1|2536.1|2541.6|2535.6|5
1625060120000|2021-06-30 13:35:20|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2541.9|2535.9|4
1625060140000|2021-06-30 13:35:40|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625060170000|2021-06-30 13:36:10|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|3
1625060180000|2021-06-30 13:36:20|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1625060190000|2021-06-30 13:36:30|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625060210000|2021-06-30 13:36:50|2541.4|2535.4|2540.9|2534.9|2541.4|2535.4|2540.9|2534.9|5
1625060230000|2021-06-30 13:37:10|2540.4|2534.4|2541.4|2535.4|2541.4|2535.4|2540.4|2534.4|4
1625060240000|2021-06-30 13:37:20|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625060250000|2021-06-30 13:37:30|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2540.9|2534.9|5
1625060260000|2021-06-30 13:37:40|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625060270000|2021-06-30 13:37:50|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|2
1625060300000|2021-06-30 13:38:20|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625060310000|2021-06-30 13:38:30|2540.4|2534.4|2540.9|2534.9|2541.1|2535.1|2540.4|2534.4|3
1625060320000|2021-06-30 13:38:40|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.4|2534.4|4
1625060330000|2021-06-30 13:38:50|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625060340000|2021-06-30 13:39:00|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|3
1625060350000|2021-06-30 13:39:10|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625060360000|2021-06-30 13:39:20|2539.9|2533.9|2538.9|2532.9|2539.9|2533.9|2538.9|2532.9|5
1625060370000|2021-06-30 13:39:30|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1625060380000|2021-06-30 13:39:40|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|4
1625060390000|2021-06-30 13:39:50|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625060400000|2021-06-30 13:40:00|2538.4|2532.4|2539.1|2533.1|2539.1|2533.1|2538.4|2532.4|3
1625060410000|2021-06-30 13:40:10|2539.4|2533.4|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|3
1625060430000|2021-06-30 13:40:30|2539.6|2533.6|2538.9|2532.9|2539.6|2533.6|2538.9|2532.9|3
1625060460000|2021-06-30 13:41:00|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1625060470000|2021-06-30 13:41:10|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625060490000|2021-06-30 13:41:30|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|2
1625060500000|2021-06-30 13:41:40|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|4
1625060510000|2021-06-30 13:41:50|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1625060520000|2021-06-30 13:42:00|2538.9|2532.9|2538.9|2532.9|2539.4|2533.4|2538.9|2532.9|5
1625060530000|2021-06-30 13:42:10|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1625060540000|2021-06-30 13:42:20|2539.1|2533.1|2539.4|2533.4|2539.6|2533.6|2538.9|2532.9|5
1625060550000|2021-06-30 13:42:30|2539.6|2533.6|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|2
1625060560000|2021-06-30 13:42:40|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625060570000|2021-06-30 13:42:50|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1625060590000|2021-06-30 13:43:10|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625060600000|2021-06-30 13:43:20|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1625060620000|2021-06-30 13:43:40|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|5
1625060650000|2021-06-30 13:44:10|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625060660000|2021-06-30 13:44:20|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|2
1625060700000|2021-06-30 13:45:00|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1625060710000|2021-06-30 13:45:10|2539.4|2533.4|2538.6|2532.6|2539.4|2533.4|2538.4|2532.4|4
1625060720000|2021-06-30 13:45:20|2538.4|2532.4|2539.1|2533.1|2539.1|2533.1|2538.4|2532.4|3
1625060740000|2021-06-30 13:45:40|2538.9|2532.9|2539.1|2533.1|2539.4|2533.4|2538.9|2532.9|4
1625060750000|2021-06-30 13:45:50|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625060760000|2021-06-30 13:46:00|2538.4|2532.4|2537.6|2531.6|2538.6|2532.6|2537.4|2531.4|5
1625060790000|2021-06-30 13:46:30|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|4
1625060810000|2021-06-30 13:46:50|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1625060820000|2021-06-30 13:47:00|2537.9|2531.9|2537.6|2531.6|2537.9|2531.9|2537.4|2531.4|4
1625060830000|2021-06-30 13:47:10|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1625060840000|2021-06-30 13:47:20|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625060850000|2021-06-30 13:47:30|2537.9|2531.9|2537.4|2531.4|2537.9|2531.9|2537.4|2531.4|3
1625060860000|2021-06-30 13:47:40|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1625060870000|2021-06-30 13:47:50|2536.9|2530.9|2536.4|2530.4|2536.9|2530.9|2536.4|2530.4|3
1625060880000|2021-06-30 13:48:00|2536.1|2530.1|2535.4|2529.4|2536.1|2530.1|2535.4|2529.4|4
1625060890000|2021-06-30 13:48:10|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1625060900000|2021-06-30 13:48:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625060910000|2021-06-30 13:48:30|2535.1|2529.1|2535.9|2529.9|2535.9|2529.9|2535.1|2529.1|4
1625060920000|2021-06-30 13:48:40|2537.5|2531.5|2536.6|2530.6|2537.5|2531.5|2536.6|2530.6|4
1625060930000|2021-06-30 13:48:50|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1625060950000|2021-06-30 13:49:10|2535.9|2529.9|2536.4|2530.4|2536.4|2530.4|2535.9|2529.9|3
1625060960000|2021-06-30 13:49:20|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1625060970000|2021-06-30 13:49:30|2536.6|2530.6|2536.4|2530.4|2536.9|2530.9|2536.4|2530.4|4
1625060980000|2021-06-30 13:49:40|2536.1|2530.1|2535.1|2529.1|2536.1|2530.1|2535.1|2529.1|4
1625060990000|2021-06-30 13:49:50|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1625061000000|2021-06-30 13:50:00|2535.6|2529.6|2534.9|2528.9|2535.6|2529.6|2534.6|2528.6|6
1625061010000|2021-06-30 13:50:10|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1625061020000|2021-06-30 13:50:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625061030000|2021-06-30 13:50:30|2534.4|2528.4|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|4
1625061040000|2021-06-30 13:50:40|2534.4|2528.4|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|3
1625061050000|2021-06-30 13:50:50|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1625061060000|2021-06-30 13:51:00|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1625061070000|2021-06-30 13:51:10|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625061090000|2021-06-30 13:51:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1625061100000|2021-06-30 13:51:40|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1625061110000|2021-06-30 13:51:50|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|2
1625061120000|2021-06-30 13:52:00|2534.1|2528.1|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|2
1625061130000|2021-06-30 13:52:10|2533.9|2527.9|2532.9|2526.9|2533.9|2527.9|2532.9|2526.9|6
1625061140000|2021-06-30 13:52:20|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1625061190000|2021-06-30 13:53:10|2532.1|2526.1|2532.6|2526.6|2533.1|2527.1|2532.1|2526.1|3
1625061200000|2021-06-30 13:53:20|2532.4|2526.4|2533.4|2527.4|2533.4|2527.4|2532.4|2526.4|3
1625061210000|2021-06-30 13:53:30|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|4
1625061220000|2021-06-30 13:53:40|2533.1|2527.1|2532.1|2526.1|2533.1|2527.1|2532.1|2526.1|5
1625061230000|2021-06-30 13:53:50|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1625061260000|2021-06-30 13:54:20|2531.6|2525.6|2530.4|2524.4|2531.9|2525.9|2529.9|2523.9|7
1625061270000|2021-06-30 13:54:30|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1625061280000|2021-06-30 13:54:40|2530.1|2524.1|2531.4|2525.4|2531.4|2525.4|2530.1|2524.1|6
1625061290000|2021-06-30 13:54:50|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1625061300000|2021-06-30 13:55:00|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1625061320000|2021-06-30 13:55:20|2531.1|2525.1|2531.6|2525.6|2531.6|2525.6|2531.1|2525.1|2
1625061340000|2021-06-30 13:55:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1625061350000|2021-06-30 13:55:50|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.6|2525.6|3
1625061360000|2021-06-30 13:56:00|2532.4|2526.4|2533.1|2527.1|2533.1|2527.1|2532.4|2526.4|6
1625061380000|2021-06-30 13:56:20|2532.9|2526.9|2534.4|2528.4|2534.4|2528.4|2532.4|2526.4|7
1625061390000|2021-06-30 13:56:30|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1625061400000|2021-06-30 13:56:40|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2534.9|2528.9|4
1625061410000|2021-06-30 13:56:50|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|5
1625061420000|2021-06-30 13:57:00|2534.1|2528.1|2532.9|2526.9|2534.1|2528.1|2532.6|2526.6|5
1625061430000|2021-06-30 13:57:10|2532.6|2526.6|2531.9|2525.9|2532.6|2526.6|2531.9|2525.9|3
1625061440000|2021-06-30 13:57:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2530.6|2524.6|6
1625061450000|2021-06-30 13:57:30|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1625061460000|2021-06-30 13:57:40|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|3
1625061470000|2021-06-30 13:57:50|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1625061480000|2021-06-30 13:58:00|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1625061490000|2021-06-30 13:58:10|2530.9|2524.9|2531.1|2525.1|2531.9|2525.9|2530.6|2524.6|8
1625061500000|2021-06-30 13:58:20|2531.4|2525.4|2532.1|2526.1|2532.1|2526.1|2531.4|2525.4|4
1625061510000|2021-06-30 13:58:30|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2531.9|2525.9|7
1625061520000|2021-06-30 13:58:40|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2531.6|2525.6|4
1625061530000|2021-06-30 13:58:50|2531.4|2525.4|2531.4|2525.4|2531.9|2525.9|2530.9|2524.9|6
1625061540000|2021-06-30 13:59:00|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1625061550000|2021-06-30 13:59:10|2530.9|2524.9|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|2
1625061560000|2021-06-30 13:59:20|2530.1|2524.1|2529.4|2523.4|2530.1|2524.1|2529.4|2523.4|4
1625061570000|2021-06-30 13:59:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625061600000|2021-06-30 14:00:00|2529.4|2523.4|2521.3|2515.3|2529.4|2523.4|2521|2515|8
1625061610000|2021-06-30 14:00:10|2521.5|2515.5|2520.8|2514.8|2521.5|2515.5|2520.5|2514.5|8
1625061620000|2021-06-30 14:00:20|2521.3|2515.3|2520.3|2514.3|2521.3|2515.3|2520.3|2514.3|3
1625061630000|2021-06-30 14:00:30|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.3|2513.3|3
1625061640000|2021-06-30 14:00:40|2519.8|2513.8|2521.3|2515.3|2521.3|2515.3|2519.8|2513.8|5
1625061650000|2021-06-30 14:00:50|2520.8|2514.8|2520.3|2514.3|2520.8|2514.8|2520|2514|3
1625061690000|2021-06-30 14:01:30|2520.5|2514.5|2519.5|2513.5|2520.5|2514.5|2519.5|2513.5|5
1625061700000|2021-06-30 14:01:40|2519.3|2513.3|2519.3|2513.3|2519.5|2513.5|2518.8|2512.8|9
1625061710000|2021-06-30 14:01:50|2520|2514|2519.5|2513.5|2520|2514|2519|2513|5
1625061720000|2021-06-30 14:02:00|2519.3|2513.3|2519.5|2513.5|2519.6|2513.6|2517|2511|9
1625061730000|2021-06-30 14:02:10|2519.4|2513.4|2522.3|2516.3|2522.3|2516.3|2519.4|2513.4|6
1625061740000|2021-06-30 14:02:20|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|3
1625061750000|2021-06-30 14:02:30|2523.5|2517.5|2524.5|2518.5|2524.5|2518.5|2523.5|2517.5|4
1625061760000|2021-06-30 14:02:40|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.3|2518.3|4
1625061770000|2021-06-30 14:02:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1625061780000|2021-06-30 14:03:00|2525|2519|2524.8|2518.8|2525.3|2519.3|2524.5|2518.5|5
1625061790000|2021-06-30 14:03:10|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1625061800000|2021-06-30 14:03:20|2524.9|2518.9|2523.1|2517.1|2524.9|2518.9|2522.9|2516.9|8
1625061810000|2021-06-30 14:03:30|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2522.4|2516.4|4
1625061820000|2021-06-30 14:03:40|2522.1|2516.1|2520.6|2514.6|2522.1|2516.1|2520.6|2514.6|4
1625061830000|2021-06-30 14:03:50|2521.1|2515.1|2520.6|2514.6|2521.6|2515.6|2520.6|2514.6|5
1625061840000|2021-06-30 14:04:00|2520.4|2514.4|2519.1|2513.1|2520.4|2514.4|2518.6|2512.6|5
1625061850000|2021-06-30 14:04:10|2520.4|2514.4|2521.1|2515.1|2521.1|2515.1|2520.4|2514.4|2
1625061860000|2021-06-30 14:04:20|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1625061870000|2021-06-30 14:04:30|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625061880000|2021-06-30 14:04:40|2521.1|2515.1|2520.4|2514.4|2521.4|2515.4|2520.4|2514.4|6
1625061900000|2021-06-30 14:05:00|2520.6|2514.6|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|8
1625061910000|2021-06-30 14:05:10|2520.9|2514.9|2521.9|2515.9|2521.9|2515.9|2520.6|2514.6|4
1625061920000|2021-06-30 14:05:20|2521.6|2515.6|2520.9|2514.9|2521.6|2515.6|2520.9|2514.9|4
1625061930000|2021-06-30 14:05:30|2521.1|2515.1|2521.6|2515.6|2521.6|2515.6|2520.6|2514.6|6
1625061940000|2021-06-30 14:05:40|2521.1|2515.1|2520.6|2514.6|2521.6|2515.6|2520.6|2514.6|5
1625061950000|2021-06-30 14:05:50|2521.1|2515.1|2520.6|2514.6|2521.1|2515.1|2520.6|2514.6|3
1625061960000|2021-06-30 14:06:00|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.4|2514.4|4
1625061970000|2021-06-30 14:06:10|2520.9|2514.9|2521.1|2515.1|2521.9|2515.9|2520.9|2514.9|6
1625061980000|2021-06-30 14:06:20|2520.9|2514.9|2520.9|2514.9|2521.1|2515.1|2520.6|2514.6|5
1625061990000|2021-06-30 14:06:30|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1625062000000|2021-06-30 14:06:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625062010000|2021-06-30 14:06:50|2521.6|2515.6|2520.6|2514.6|2521.6|2515.6|2520.6|2514.6|4
1625062040000|2021-06-30 14:07:20|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|4
1625062050000|2021-06-30 14:07:30|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.1|2514.1|5
1625062060000|2021-06-30 14:07:40|2519.6|2513.6|2518.6|2512.6|2519.6|2513.6|2518.6|2512.6|3
1625062070000|2021-06-30 14:07:50|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2517.9|2511.9|5
1625062080000|2021-06-30 14:08:00|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.4|2511.4|3
1625062110000|2021-06-30 14:08:30|2517.4|2511.4|2516.4|2510.4|2517.4|2511.4|2514.9|2508.9|7
1625062120000|2021-06-30 14:08:40|2516.1|2510.1|2517.6|2511.6|2517.9|2511.9|2516.1|2510.1|7
1625062130000|2021-06-30 14:08:50|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1625062150000|2021-06-30 14:09:10|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.4|2511.4|5
1625062160000|2021-06-30 14:09:20|2517.6|2511.6|2516.9|2510.9|2517.9|2511.9|2516.6|2510.6|8
1625062170000|2021-06-30 14:09:30|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1625062180000|2021-06-30 14:09:40|2516.6|2510.6|2517.6|2511.6|2517.6|2511.6|2516.6|2510.6|3
1625062200000|2021-06-30 14:10:00|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1625062210000|2021-06-30 14:10:10|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|3
1625062220000|2021-06-30 14:10:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625062230000|2021-06-30 14:10:30|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625062240000|2021-06-30 14:10:40|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.4|2509.4|5
1625062260000|2021-06-30 14:11:00|2515.4|2509.4|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|5
1625062270000|2021-06-30 14:11:10|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.1|2509.1|7
1625062280000|2021-06-30 14:11:20|2515.1|2509.1|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|3
1625062290000|2021-06-30 14:11:30|2515.4|2509.4|2514.9|2508.9|2515.4|2509.4|2514.9|2508.9|5
1625062300000|2021-06-30 14:11:40|2514.6|2508.6|2513.6|2507.6|2514.6|2508.6|2513.6|2507.6|3
1625062310000|2021-06-30 14:11:50|2513.4|2507.4|2512.4|2506.4|2513.4|2507.4|2512.1|2506.1|4
1625062320000|2021-06-30 14:12:00|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2511.6|2505.6|8
1625062330000|2021-06-30 14:12:10|2512.6|2506.6|2511.4|2505.4|2512.6|2506.6|2511.4|2505.4|5
1625062340000|2021-06-30 14:12:20|2511.1|2505.1|2510.1|2504.1|2511.4|2505.4|2510.1|2504.1|8
1625062350000|2021-06-30 14:12:30|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|5
1625062360000|2021-06-30 14:12:40|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2509.6|2503.6|4
1625062370000|2021-06-30 14:12:50|2510.6|2504.6|2511.6|2505.6|2511.6|2505.6|2510.6|2504.6|3
1625062380000|2021-06-30 14:13:00|2511.4|2505.4|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|3
1625062390000|2021-06-30 14:13:10|2511.6|2505.6|2512.4|2506.4|2512.4|2506.4|2511.6|2505.6|4
1625062400000|2021-06-30 14:13:20|2512.6|2506.6|2513.9|2507.9|2514.4|2508.4|2512.6|2506.6|6
1625062410000|2021-06-30 14:13:30|2513.4|2507.4|2514.4|2508.4|2514.4|2508.4|2513.4|2507.4|3
1625062420000|2021-06-30 14:13:40|2514.6|2508.6|2515.6|2509.6|2515.9|2509.9|2514.6|2508.6|5
1625062430000|2021-06-30 14:13:50|2515.9|2509.9|2515.6|2509.6|2516.4|2510.4|2515.4|2509.4|8
1625062440000|2021-06-30 14:14:00|2515.4|2509.4|2514.9|2508.9|2515.9|2509.9|2514.9|2508.9|11
1625062450000|2021-06-30 14:14:10|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|4
1625062460000|2021-06-30 14:14:20|2514.6|2508.6|2513.9|2507.9|2514.6|2508.6|2513.6|2507.6|6
1625062470000|2021-06-30 14:14:30|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625062480000|2021-06-30 14:14:40|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625062490000|2021-06-30 14:14:50|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1625062500000|2021-06-30 14:15:00|2514.4|2508.4|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|2
1625062510000|2021-06-30 14:15:10|2514.4|2508.4|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|3
1625062520000|2021-06-30 14:15:20|2514.1|2508.1|2514.1|2508.1|2514.6|2508.6|2514.1|2508.1|4
1625062530000|2021-06-30 14:15:30|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625062540000|2021-06-30 14:15:40|2514.1|2508.1|2514.9|2508.9|2514.9|2508.9|2514.1|2508.1|7
1625062550000|2021-06-30 14:15:50|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|4
1625062560000|2021-06-30 14:16:00|2514.1|2508.1|2514.1|2508.1|2514.4|2508.4|2513.6|2507.6|5
1625062570000|2021-06-30 14:16:10|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625062580000|2021-06-30 14:16:20|2514.4|2508.4|2513.4|2507.4|2514.4|2508.4|2513.4|2507.4|16
1625062590000|2021-06-30 14:16:30|2513.1|2507.1|2513.4|2507.4|2514.1|2508.1|2512.9|2506.9|11
1625062600000|2021-06-30 14:16:40|2513.1|2507.1|2513.1|2507.1|2513.4|2507.4|2512.9|2506.9|5
1625062610000|2021-06-30 14:16:50|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1625062620000|2021-06-30 14:17:00|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.4|2506.4|4
1625062640000|2021-06-30 14:17:20|2512.9|2506.9|2511.9|2505.9|2512.9|2506.9|2511.6|2505.6|7
1625062650000|2021-06-30 14:17:30|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|4
1625062660000|2021-06-30 14:17:40|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625062670000|2021-06-30 14:17:50|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|4
1625062690000|2021-06-30 14:18:10|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|5
1625062700000|2021-06-30 14:18:20|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625062710000|2021-06-30 14:18:30|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|3
1625062720000|2021-06-30 14:18:40|2511.4|2505.4|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|5
1625062730000|2021-06-30 14:18:50|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|4
1625062740000|2021-06-30 14:19:00|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1625062750000|2021-06-30 14:19:10|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|4
1625062770000|2021-06-30 14:19:30|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1625062780000|2021-06-30 14:19:40|2511.1|2505.1|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|3
1625062790000|2021-06-30 14:19:50|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|3
1625062800000|2021-06-30 14:20:00|2510.6|2504.6|2510.1|2504.1|2510.6|2504.6|2510.1|2504.1|3
1625062810000|2021-06-30 14:20:10|2509.9|2503.9|2508.6|2502.6|2509.9|2503.9|2508.6|2502.6|5
1625062820000|2021-06-30 14:20:20|2508.9|2502.9|2509.6|2503.6|2509.6|2503.6|2508.9|2502.9|4
1625062830000|2021-06-30 14:20:30|2509.9|2503.9|2509.4|2503.4|2509.9|2503.9|2509.4|2503.4|3
1625062840000|2021-06-30 14:20:40|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1625062850000|2021-06-30 14:20:50|2508.9|2502.9|2509.1|2503.1|2509.1|2503.1|2508.9|2502.9|2
1625062860000|2021-06-30 14:21:00|2509.4|2503.4|2509.9|2503.9|2509.9|2503.9|2509.4|2503.4|2
1625062870000|2021-06-30 14:21:10|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|3
1625062880000|2021-06-30 14:21:20|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1625062890000|2021-06-30 14:21:30|2508.6|2502.6|2508.9|2502.9|2509.1|2503.1|2508.6|2502.6|7
1625062900000|2021-06-30 14:21:40|2508.6|2502.6|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|2
1625062910000|2021-06-30 14:21:50|2508.6|2502.6|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|6
1625062920000|2021-06-30 14:22:00|2509.1|2503.1|2509.4|2503.4|2509.9|2503.9|2509.1|2503.1|4
1625062930000|2021-06-30 14:22:10|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625062940000|2021-06-30 14:22:20|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1625062950000|2021-06-30 14:22:30|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|3
1625062960000|2021-06-30 14:22:40|2508.6|2502.6|2509.1|2503.1|2509.1|2503.1|2508.6|2502.6|3
1625062970000|2021-06-30 14:22:50|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625062980000|2021-06-30 14:23:00|2509.1|2503.1|2508.6|2502.6|2509.1|2503.1|2508.6|2502.6|3
1625062990000|2021-06-30 14:23:10|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625063000000|2021-06-30 14:23:20|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|3
1625063010000|2021-06-30 14:23:30|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1625063020000|2021-06-30 14:23:40|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|3
1625063030000|2021-06-30 14:23:50|2508.6|2502.6|2507.9|2501.9|2508.6|2502.6|2507.9|2501.9|6
1625063040000|2021-06-30 14:24:00|2507.6|2501.6|2506.6|2500.6|2507.6|2501.6|2506.6|2500.6|4
1625063050000|2021-06-30 14:24:10|2506.4|2500.4|2507.6|2501.6|2507.9|2501.9|2506.4|2500.4|9
1625063070000|2021-06-30 14:24:30|2507.4|2501.4|2507.9|2501.9|2507.9|2501.9|2507.1|2501.1|5
1625063080000|2021-06-30 14:24:40|2506.9|2500.9|2507.9|2501.9|2507.9|2501.9|2506.9|2500.9|5
1625063090000|2021-06-30 14:24:50|2507.6|2501.6|2507.4|2501.4|2508.1|2502.1|2506.9|2500.9|5
1625063110000|2021-06-30 14:25:10|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1625063120000|2021-06-30 14:25:20|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1625063130000|2021-06-30 14:25:30|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|2
1625063140000|2021-06-30 14:25:40|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|3
1625063150000|2021-06-30 14:25:50|2507.4|2501.4|2507.1|2501.1|2507.6|2501.6|2507.1|2501.1|6
1625063160000|2021-06-30 14:26:00|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625063180000|2021-06-30 14:26:20|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|2
1625063190000|2021-06-30 14:26:30|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1625063200000|2021-06-30 14:26:40|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625063210000|2021-06-30 14:26:50|2506.4|2500.4|2505.9|2499.9|2506.4|2500.4|2505.9|2499.9|3
1625063220000|2021-06-30 14:27:00|2505.6|2499.6|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|3
1625063230000|2021-06-30 14:27:10|2505.4|2499.4|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|5
1625063240000|2021-06-30 14:27:20|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625063250000|2021-06-30 14:27:30|2505.4|2499.4|2504.4|2498.4|2505.4|2499.4|2504.4|2498.4|4
1625063260000|2021-06-30 14:27:40|2504.6|2498.6|2502.9|2496.9|2504.6|2498.6|2502.9|2496.9|4
1625063270000|2021-06-30 14:27:50|2502.6|2496.6|2501.9|2495.9|2502.6|2496.6|2501.4|2495.4|7
1625063280000|2021-06-30 14:28:00|2502.6|2496.6|2501.9|2495.9|2502.6|2496.6|2501.9|2495.9|3
1625063290000|2021-06-30 14:28:10|2501.6|2495.6|2500.4|2494.4|2501.6|2495.6|2500.4|2494.4|4
1625063300000|2021-06-30 14:28:20|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|2
1625063310000|2021-06-30 14:28:30|2500.6|2494.6|2500.6|2494.6|2501.4|2495.4|2500.6|2494.6|7
1625063320000|2021-06-30 14:28:40|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1625063330000|2021-06-30 14:28:50|2500.6|2494.6|2499.6|2493.6|2500.6|2494.6|2499.6|2493.6|3
1625063350000|2021-06-30 14:29:10|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1625063360000|2021-06-30 14:29:20|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|3
1625063380000|2021-06-30 14:29:40|2498.6|2492.6|2498.8|2492.8|2498.8|2492.8|2498.6|2492.6|2
1625063390000|2021-06-30 14:29:50|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|3
1625063400000|2021-06-30 14:30:00|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499|2493|8
1625063410000|2021-06-30 14:30:10|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|3
1625063430000|2021-06-30 14:30:30|2498.5|2492.5|2499.5|2493.5|2499.5|2493.5|2497.8|2491.8|7
1625063440000|2021-06-30 14:30:40|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1625063450000|2021-06-30 14:30:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1625063470000|2021-06-30 14:31:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1625063500000|2021-06-30 14:31:40|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|4
1625063510000|2021-06-30 14:31:50|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1625063530000|2021-06-30 14:32:10|2498.8|2492.8|2497.3|2491.3|2498.8|2492.8|2497.3|2491.3|7
1625063540000|2021-06-30 14:32:20|2497|2491|2498.5|2492.5|2498.5|2492.5|2496.8|2490.8|4
1625063550000|2021-06-30 14:32:30|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1625063560000|2021-06-30 14:32:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1625063570000|2021-06-30 14:32:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1625063580000|2021-06-30 14:33:00|2498.8|2492.8|2500.3|2494.3|2500.3|2494.3|2498.8|2492.8|8
1625063590000|2021-06-30 14:33:10|2500|2494|2500.8|2494.8|2500.8|2494.8|2500|2494|3
1625063600000|2021-06-30 14:33:20|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|3
1625063610000|2021-06-30 14:33:30|2500|2494|2500|2494|2500|2494|2499.5|2493.5|8
1625063620000|2021-06-30 14:33:40|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|5
1625063630000|2021-06-30 14:33:50|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|3
1625063640000|2021-06-30 14:34:00|2501.3|2495.3|2502.8|2496.8|2502.8|2496.8|2501.3|2495.3|3
1625063650000|2021-06-30 14:34:10|2503|2497|2503|2497|2503|2497|2503|2497|1
1625063660000|2021-06-30 14:34:20|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1625063670000|2021-06-30 14:34:30|2502.8|2496.8|2503.5|2497.5|2503.8|2497.8|2502.8|2496.8|6
1625063680000|2021-06-30 14:34:40|2503.3|2497.3|2504.5|2498.5|2504.5|2498.5|2503.3|2497.3|6
1625063690000|2021-06-30 14:34:50|2505.3|2499.3|2505|2499|2505.5|2499.5|2505|2499|4
1625063700000|2021-06-30 14:35:00|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2503.8|2497.8|6
1625063710000|2021-06-30 14:35:10|2504.5|2498.5|2506.5|2500.5|2506.5|2500.5|2504.5|2498.5|3
1625063720000|2021-06-30 14:35:20|2506.3|2500.3|2507.5|2501.5|2507.8|2501.8|2506.3|2500.3|5
1625063730000|2021-06-30 14:35:30|2507.3|2501.3|2504.8|2498.8|2507.5|2501.5|2504.8|2498.8|8
1625063740000|2021-06-30 14:35:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1625063750000|2021-06-30 14:35:50|2504.8|2498.8|2507|2501|2507|2501|2504.8|2498.8|5
1625063760000|2021-06-30 14:36:00|2506.5|2500.5|2508.8|2502.8|2509|2503|2506.5|2500.5|5
1625063770000|2021-06-30 14:36:10|2509|2503|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|4
1625063780000|2021-06-30 14:36:20|2509.5|2503.5|2511.5|2505.5|2511.5|2505.5|2509.5|2503.5|5
1625063790000|2021-06-30 14:36:30|2511|2505|2511.5|2505.5|2511.5|2505.5|2510.5|2504.5|5
1625063800000|2021-06-30 14:36:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511|2505|3
1625063810000|2021-06-30 14:36:50|2511|2505|2510.3|2504.3|2511.3|2505.3|2510.3|2504.3|7
1625063820000|2021-06-30 14:37:00|2510.8|2504.8|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|7
1625063830000|2021-06-30 14:37:10|2511|2505|2510.8|2504.8|2511|2505|2510.3|2504.3|6
1625063840000|2021-06-30 14:37:20|2510.5|2504.5|2509|2503|2510.5|2504.5|2509|2503|6
1625063850000|2021-06-30 14:37:30|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|4
1625063860000|2021-06-30 14:37:40|2508.5|2502.5|2508.5|2502.5|2509|2503|2508.5|2502.5|5
1625063870000|2021-06-30 14:37:50|2508.8|2502.8|2507.8|2501.8|2509|2503|2507.8|2501.8|7
1625063880000|2021-06-30 14:38:00|2508|2502|2508|2502|2508.3|2502.3|2508|2502|3
1625063890000|2021-06-30 14:38:10|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|4
1625063900000|2021-06-30 14:38:20|2507.8|2501.8|2509|2503|2509|2503|2507.8|2501.8|6
1625063910000|2021-06-30 14:38:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1625063920000|2021-06-30 14:38:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1625063930000|2021-06-30 14:38:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2508.5|2502.5|5
1625063940000|2021-06-30 14:39:00|2509|2503|2507.8|2501.8|2509|2503|2507.8|2501.8|5
1625063950000|2021-06-30 14:39:10|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|3
1625063960000|2021-06-30 14:39:20|2507|2501|2508.8|2502.8|2508.8|2502.8|2507|2501|7
1625063970000|2021-06-30 14:39:30|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1625063990000|2021-06-30 14:39:50|2508.5|2502.5|2507.8|2501.8|2508.8|2502.8|2507.8|2501.8|6
1625064000000|2021-06-30 14:40:00|2508|2502|2509.3|2503.3|2509.5|2503.5|2508|2502|6
1625064010000|2021-06-30 14:40:10|2509|2503|2509|2503|2509|2503|2508.8|2502.8|3
1625064020000|2021-06-30 14:40:20|2509.3|2503.3|2509|2503|2509.5|2503.5|2509|2503|4
1625064050000|2021-06-30 14:40:50|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508.3|2502.3|6
1625064060000|2021-06-30 14:41:00|2509|2503|2508.3|2502.3|2509|2503|2508.3|2502.3|6
1625064070000|2021-06-30 14:41:10|2508.5|2502.5|2508.5|2502.5|2509|2503|2508|2502|6
1625064080000|2021-06-30 14:41:20|2508.3|2502.3|2510|2504|2510.3|2504.3|2508.3|2502.3|7
1625064090000|2021-06-30 14:41:30|2509.8|2503.8|2509.3|2503.3|2510|2504|2509.3|2503.3|5
1625064100000|2021-06-30 14:41:40|2509|2503|2509|2503|2509|2503|2509|2503|1
1625064120000|2021-06-30 14:42:00|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1625064130000|2021-06-30 14:42:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|6
1625064140000|2021-06-30 14:42:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1625064150000|2021-06-30 14:42:30|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|3
1625064170000|2021-06-30 14:42:50|2507.5|2501.5|2509.5|2503.5|2509.5|2503.5|2507.3|2501.3|5
1625064180000|2021-06-30 14:43:00|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|3
1625064200000|2021-06-30 14:43:20|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1625064210000|2021-06-30 14:43:30|2507.8|2501.8|2508|2502|2508.3|2502.3|2507.8|2501.8|3
1625064220000|2021-06-30 14:43:40|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|5
1625064240000|2021-06-30 14:44:00|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1625064250000|2021-06-30 14:44:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1625064260000|2021-06-30 14:44:20|2508|2502|2507.5|2501.5|2508|2502|2507.3|2501.3|4
1625064270000|2021-06-30 14:44:30|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1625064290000|2021-06-30 14:44:50|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.8|2500.8|4
1625064300000|2021-06-30 14:45:00|2506.5|2500.5|2506.8|2500.8|2507|2501|2506.5|2500.5|6
1625064310000|2021-06-30 14:45:10|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|3
1625064320000|2021-06-30 14:45:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1625064330000|2021-06-30 14:45:30|2507|2501|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|6
1625064340000|2021-06-30 14:45:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1625064360000|2021-06-30 14:46:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1625064370000|2021-06-30 14:46:10|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|2
1625064390000|2021-06-30 14:46:30|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1625064400000|2021-06-30 14:46:40|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.3|2498.3|3
1625064410000|2021-06-30 14:46:50|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|3
1625064440000|2021-06-30 14:47:20|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1625064450000|2021-06-30 14:47:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1625064460000|2021-06-30 14:47:40|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1625064480000|2021-06-30 14:48:00|2505|2499|2506.5|2500.5|2506.8|2500.8|2504.5|2498.5|7
1625064490000|2021-06-30 14:48:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1625064500000|2021-06-30 14:48:20|2506.5|2500.5|2508.3|2502.3|2508.3|2502.3|2506.5|2500.5|5
1625064510000|2021-06-30 14:48:30|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1625064520000|2021-06-30 14:48:40|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|2
1625064540000|2021-06-30 14:49:00|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1625064550000|2021-06-30 14:49:10|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|4
1625064580000|2021-06-30 14:49:40|2507|2501|2505.8|2499.8|2507|2501|2505.8|2499.8|5
1625064590000|2021-06-30 14:49:50|2505.3|2499.3|2505.5|2499.5|2505.8|2499.8|2505|2499|7
1625064600000|2021-06-30 14:50:00|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|4
1625064610000|2021-06-30 14:50:10|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1625064620000|2021-06-30 14:50:20|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|5
1625064630000|2021-06-30 14:50:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1625064640000|2021-06-30 14:50:40|2504.5|2498.5|2504.3|2498.3|2505|2499|2504.3|2498.3|4
1625064650000|2021-06-30 14:50:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1625064670000|2021-06-30 14:51:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1625064690000|2021-06-30 14:51:30|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1625064700000|2021-06-30 14:51:40|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1625064710000|2021-06-30 14:51:50|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|5
1625064730000|2021-06-30 14:52:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|3
1625064740000|2021-06-30 14:52:20|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|4
1625064750000|2021-06-30 14:52:30|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1625064760000|2021-06-30 14:52:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1625064770000|2021-06-30 14:52:50|2506|2500|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|3
1625064780000|2021-06-30 14:53:00|2506.5|2500.5|2507|2501|2507|2501|2506.3|2500.3|4
1625064790000|2021-06-30 14:53:10|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|4
1625064800000|2021-06-30 14:53:20|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|2
1625064810000|2021-06-30 14:53:30|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|2
1625064820000|2021-06-30 14:53:40|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2506.8|2500.8|6
1625064830000|2021-06-30 14:53:50|2507.5|2501.5|2508.8|2502.8|2508.8|2502.8|2507.5|2501.5|6
1625064850000|2021-06-30 14:54:10|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508.5|2502.5|2
1625064860000|2021-06-30 14:54:20|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|2
1625064870000|2021-06-30 14:54:30|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1625064910000|2021-06-30 14:55:10|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|4
1625064920000|2021-06-30 14:55:20|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509.8|2503.8|2
1625064930000|2021-06-30 14:55:30|2510.3|2504.3|2511|2505|2511|2505|2510.3|2504.3|3
1625064940000|2021-06-30 14:55:40|2511.3|2505.3|2511|2505|2511.5|2505.5|2511|2505|4
1625064950000|2021-06-30 14:55:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1625064960000|2021-06-30 14:56:00|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|4
1625064980000|2021-06-30 14:56:20|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1625064990000|2021-06-30 14:56:30|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|2
1625065010000|2021-06-30 14:56:50|2511|2505|2511.8|2505.8|2511.8|2505.8|2510.8|2504.8|5
1625065020000|2021-06-30 14:57:00|2511.3|2505.3|2511.8|2505.8|2511.8|2505.8|2511.3|2505.3|6
1625065030000|2021-06-30 14:57:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1625065050000|2021-06-30 14:57:30|2511.8|2505.8|2512|2506|2512|2506|2511.5|2505.5|3
1625065060000|2021-06-30 14:57:40|2511.8|2505.8|2511.5|2505.5|2512|2506|2511.5|2505.5|5
1625065070000|2021-06-30 14:57:50|2512|2506|2513.3|2507.3|2513.3|2507.3|2512|2506|4
1625065080000|2021-06-30 14:58:00|2512.5|2506.5|2513.3|2507.3|2513.3|2507.3|2512.5|2506.5|6
1625065100000|2021-06-30 14:58:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|3
1625065110000|2021-06-30 14:58:30|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1625065130000|2021-06-30 14:58:50|2514|2508|2514.8|2508.8|2514.8|2508.8|2514|2508|3
1625065140000|2021-06-30 14:59:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1625065150000|2021-06-30 14:59:10|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1625065160000|2021-06-30 14:59:20|2515|2509|2514.5|2508.5|2515|2509|2514.5|2508.5|2
1625065170000|2021-06-30 14:59:30|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1625065180000|2021-06-30 14:59:40|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|5
1625065190000|2021-06-30 14:59:50|2513.3|2507.3|2514.5|2508.5|2514.5|2508.5|2512.8|2506.8|8
1625065200000|2021-06-30 15:00:00|2514.3|2508.3|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|5
1625065210000|2021-06-30 15:00:10|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1625065230000|2021-06-30 15:00:30|2514|2508|2514.5|2508.5|2514.5|2508.5|2514|2508|7
1625065240000|2021-06-30 15:00:40|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514|2508|4
1625065250000|2021-06-30 15:00:50|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|2
1625065260000|2021-06-30 15:01:00|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1625065270000|2021-06-30 15:01:10|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1625065280000|2021-06-30 15:01:20|2515.5|2509.5|2516|2510|2516|2510|2515.5|2509.5|3
1625065290000|2021-06-30 15:01:30|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1625065300000|2021-06-30 15:01:40|2516.8|2510.8|2517.8|2511.8|2517.8|2511.8|2516.8|2510.8|3
1625065320000|2021-06-30 15:02:00|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1625065340000|2021-06-30 15:02:20|2517.3|2511.3|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|3
1625065350000|2021-06-30 15:02:30|2516.8|2510.8|2517.8|2511.8|2517.8|2511.8|2516.8|2510.8|4
1625065360000|2021-06-30 15:02:40|2517.5|2511.5|2518|2512|2518|2512|2517.5|2511.5|2
1625065370000|2021-06-30 15:02:50|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1625065390000|2021-06-30 15:03:10|2518.3|2512.3|2517.5|2511.5|2518.3|2512.3|2517.3|2511.3|4
1625065400000|2021-06-30 15:03:20|2517.3|2511.3|2518.3|2512.3|2518.3|2512.3|2517.3|2511.3|6
1625065410000|2021-06-30 15:03:30|2518|2512|2517.5|2511.5|2518.8|2512.8|2517.5|2511.5|7
1625065420000|2021-06-30 15:03:40|2518|2512|2518.8|2512.8|2518.8|2512.8|2518|2512|3
1625065430000|2021-06-30 15:03:50|2518.5|2512.5|2519|2513|2519|2513|2518.3|2512.3|3
1625065440000|2021-06-30 15:04:00|2518.5|2512.5|2519.3|2513.3|2519.3|2513.3|2518.5|2512.5|2
1625065450000|2021-06-30 15:04:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1625065480000|2021-06-30 15:04:40|2518.5|2512.5|2519|2513|2519|2513|2518.5|2512.5|2
1625065490000|2021-06-30 15:04:50|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|2
1625065500000|2021-06-30 15:05:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1625065510000|2021-06-30 15:05:10|2519.5|2513.5|2520|2514|2520.3|2514.3|2519.5|2513.5|4
1625065530000|2021-06-30 15:05:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520|2514|5
1625065540000|2021-06-30 15:05:40|2520|2514|2520.8|2514.8|2520.8|2514.8|2520|2514|4
1625065560000|2021-06-30 15:06:00|2520.5|2514.5|2521.8|2515.8|2521.8|2515.8|2520.5|2514.5|2
1625065590000|2021-06-30 15:06:30|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1625065600000|2021-06-30 15:06:40|2522|2516|2522.8|2516.8|2523|2517|2522|2516|5
1625065610000|2021-06-30 15:06:50|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1625065620000|2021-06-30 15:07:00|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1625065630000|2021-06-30 15:07:10|2524|2518|2523.5|2517.5|2524|2518|2522.8|2516.8|5
1625065640000|2021-06-30 15:07:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1625065650000|2021-06-30 15:07:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1625065660000|2021-06-30 15:07:40|2523.3|2517.3|2523.8|2517.8|2523.8|2517.8|2522.8|2516.8|5
1625065670000|2021-06-30 15:07:50|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|2
1625065680000|2021-06-30 15:08:00|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1625065700000|2021-06-30 15:08:20|2524.5|2518.5|2525.3|2519.3|2525.3|2519.3|2524.5|2518.5|4
1625065710000|2021-06-30 15:08:30|2525.5|2519.5|2526.5|2520.5|2526.5|2520.5|2525.5|2519.5|4
1625065720000|2021-06-30 15:08:40|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|3
1625065730000|2021-06-30 15:08:50|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|2
1625065740000|2021-06-30 15:09:00|2526.8|2520.8|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|3
1625065750000|2021-06-30 15:09:10|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|4
1625065760000|2021-06-30 15:09:20|2526.5|2520.5|2527|2521|2527.3|2521.3|2526.5|2520.5|5
1625065770000|2021-06-30 15:09:30|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1625065780000|2021-06-30 15:09:40|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1625065800000|2021-06-30 15:10:00|2527.5|2521.5|2528.8|2522.8|2528.8|2522.8|2527.5|2521.5|4
1625065810000|2021-06-30 15:10:10|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|3
1625065820000|2021-06-30 15:10:20|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1625065830000|2021-06-30 15:10:30|2528.5|2522.5|2528|2522|2528.8|2522.8|2527.8|2521.8|6
1625065840000|2021-06-30 15:10:40|2528.5|2522.5|2527.5|2521.5|2528.5|2522.5|2527.5|2521.5|3
1625065850000|2021-06-30 15:10:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1625065860000|2021-06-30 15:11:00|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.5|2520.5|6
1625065870000|2021-06-30 15:11:10|2526.3|2520.3|2527.3|2521.3|2527.5|2521.5|2526.3|2520.3|6
1625065880000|2021-06-30 15:11:20|2527.8|2521.8|2527|2521|2527.8|2521.8|2527|2521|2
1625065890000|2021-06-30 15:11:30|2527.3|2521.3|2526.8|2520.8|2527.8|2521.8|2526.8|2520.8|8
1625065900000|2021-06-30 15:11:40|2526.5|2520.5|2525|2519|2526.5|2520.5|2525|2519|7
1625065910000|2021-06-30 15:11:50|2524.8|2518.8|2524|2518|2524.8|2518.8|2524|2518|4
1625065920000|2021-06-30 15:12:00|2523.5|2517.5|2524.3|2518.3|2524.3|2518.3|2523.3|2517.3|8
1625065930000|2021-06-30 15:12:10|2524|2518|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|4
1625065940000|2021-06-30 15:12:20|2524.5|2518.5|2525|2519|2525.8|2519.8|2524.5|2518.5|9
1625065950000|2021-06-30 15:12:30|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|4
1625065960000|2021-06-30 15:12:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1625065970000|2021-06-30 15:12:50|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|8
1625065980000|2021-06-30 15:13:00|2526|2520|2525.3|2519.3|2526|2520|2524.3|2518.3|6
1625065990000|2021-06-30 15:13:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|6
1625066000000|2021-06-30 15:13:20|2526.3|2520.3|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|4
1625066010000|2021-06-30 15:13:30|2526.5|2520.5|2526|2520|2526.8|2520.8|2526|2520|7
1625066020000|2021-06-30 15:13:40|2526.8|2520.8|2527.8|2521.8|2527.8|2521.8|2526.5|2520.5|7
1625066040000|2021-06-30 15:14:00|2528.3|2522.3|2528.8|2522.8|2528.8|2522.8|2527.8|2521.8|7
1625066050000|2021-06-30 15:14:10|2528.5|2522.5|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|5
1625066060000|2021-06-30 15:14:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|3
1625066070000|2021-06-30 15:14:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1625066080000|2021-06-30 15:14:40|2529|2523|2530|2524|2530.8|2524.8|2529|2523|7
1625066090000|2021-06-30 15:14:50|2530.3|2524.3|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|3
1625066100000|2021-06-30 15:15:00|2530.8|2524.8|2531.8|2525.8|2531.8|2525.8|2530.8|2524.8|2
1625066110000|2021-06-30 15:15:10|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1625066120000|2021-06-30 15:15:20|2531.5|2525.5|2532|2526|2532.5|2526.5|2531.5|2525.5|7
1625066130000|2021-06-30 15:15:30|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1625066150000|2021-06-30 15:15:50|2532.8|2526.8|2534|2528|2534|2528|2532.8|2526.8|3
1625066160000|2021-06-30 15:16:00|2533.8|2527.8|2533.3|2527.3|2533.8|2527.8|2533.3|2527.3|2
1625066170000|2021-06-30 15:16:10|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.5|2525.5|5
1625066180000|2021-06-30 15:16:20|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1625066190000|2021-06-30 15:16:30|2531.5|2525.5|2528.8|2522.8|2531.5|2525.5|2528.8|2522.8|5
1625066200000|2021-06-30 15:16:40|2529|2523|2530.5|2524.5|2530.8|2524.8|2529|2523|6
1625066210000|2021-06-30 15:16:50|2530.8|2524.8|2530|2524|2530.8|2524.8|2529.8|2523.8|7
1625066220000|2021-06-30 15:17:00|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1625066230000|2021-06-30 15:17:10|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1625066240000|2021-06-30 15:17:20|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1625066250000|2021-06-30 15:17:30|2529.3|2523.3|2527.5|2521.5|2529.3|2523.3|2527.3|2521.3|6
1625066260000|2021-06-30 15:17:40|2527|2521|2527.5|2521.5|2527.5|2521.5|2527|2521|3
1625066270000|2021-06-30 15:17:50|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526|2520|7
1625066280000|2021-06-30 15:18:00|2527.5|2521.5|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|5
1625066290000|2021-06-30 15:18:10|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1625066300000|2021-06-30 15:18:20|2527|2521|2528|2522|2528|2522|2527|2521|3
1625066310000|2021-06-30 15:18:30|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1625066320000|2021-06-30 15:18:40|2528.3|2522.3|2529.3|2523.3|2529.3|2523.3|2528.3|2522.3|7
1625066330000|2021-06-30 15:18:50|2529.5|2523.5|2530.5|2524.5|2530.5|2524.5|2529.5|2523.5|5
1625066340000|2021-06-30 15:19:00|2530.8|2524.8|2529.8|2523.8|2530.8|2524.8|2529.8|2523.8|5
1625066350000|2021-06-30 15:19:10|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1625066360000|2021-06-30 15:19:20|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1625066370000|2021-06-30 15:19:30|2530|2524|2530.5|2524.5|2530.8|2524.8|2530|2524|5
1625066380000|2021-06-30 15:19:40|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1625066390000|2021-06-30 15:19:50|2531.3|2525.3|2532.3|2526.3|2532.3|2526.3|2531.3|2525.3|4
1625066400000|2021-06-30 15:20:00|2531.3|2525.3|2530|2524|2531.8|2525.8|2529.8|2523.8|7
1625066410000|2021-06-30 15:20:10|2530.3|2524.3|2529.8|2523.8|2530.5|2524.5|2529.5|2523.5|6
1625066420000|2021-06-30 15:20:20|2530.3|2524.3|2531|2525|2531.8|2525.8|2530.3|2524.3|7
1625066430000|2021-06-30 15:20:30|2531.3|2525.3|2529.8|2523.8|2531.3|2525.3|2529.8|2523.8|4
1625066440000|2021-06-30 15:20:40|2529.5|2523.5|2530.3|2524.3|2530.3|2524.3|2529.5|2523.5|4
1625066450000|2021-06-30 15:20:50|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1625066460000|2021-06-30 15:21:00|2530.5|2524.5|2528.5|2522.5|2530.5|2524.5|2528|2522|7
1625066470000|2021-06-30 15:21:10|2529|2523|2529.3|2523.3|2529.5|2523.5|2527.8|2521.8|13
1625066480000|2021-06-30 15:21:20|2529|2523|2528.8|2522.8|2529|2523|2526.8|2520.8|11
1625066490000|2021-06-30 15:21:30|2528|2522|2526.5|2520.5|2528|2522|2526.5|2520.5|9
1625066500000|2021-06-30 15:21:40|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1625066510000|2021-06-30 15:21:50|2526.3|2520.3|2527|2521|2527|2521|2526.3|2520.3|4
1625066520000|2021-06-30 15:22:00|2527.3|2521.3|2524.8|2518.8|2527.3|2521.3|2524.8|2518.8|8
1625066530000|2021-06-30 15:22:10|2525|2519|2524.5|2518.5|2526.5|2520.5|2524.5|2518.5|10
1625066540000|2021-06-30 15:22:20|2524.3|2518.3|2523.5|2517.5|2524.8|2518.8|2523.5|2517.5|6
1625066550000|2021-06-30 15:22:30|2523.8|2517.8|2524.5|2518.5|2524.5|2518.5|2523.8|2517.8|4
1625066560000|2021-06-30 15:22:40|2524.8|2518.8|2525|2519|2525|2519|2523.8|2517.8|6
1625066570000|2021-06-30 15:22:50|2525.3|2519.3|2524.3|2518.3|2525.3|2519.3|2524.3|2518.3|3
1625066580000|2021-06-30 15:23:00|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|2
1625066590000|2021-06-30 15:23:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1625066620000|2021-06-30 15:23:40|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1625066630000|2021-06-30 15:23:50|2526|2520|2524.3|2518.3|2526|2520|2524.3|2518.3|5
1625066640000|2021-06-30 15:24:00|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1625066650000|2021-06-30 15:24:10|2525|2519|2525|2519|2525|2519|2524.8|2518.8|3
1625066660000|2021-06-30 15:24:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|3
1625066670000|2021-06-30 15:24:30|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|4
1625066680000|2021-06-30 15:24:40|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1625066700000|2021-06-30 15:25:00|2523.5|2517.5|2522.3|2516.3|2523.5|2517.5|2522.3|2516.3|6
1625066710000|2021-06-30 15:25:10|2522.8|2516.8|2519.3|2513.3|2522.8|2516.8|2519.3|2513.3|12
1625066720000|2021-06-30 15:25:20|2518.8|2512.8|2518|2512|2518.8|2512.8|2517|2511|11
1625066730000|2021-06-30 15:25:30|2517.8|2511.8|2518.8|2512.8|2518.8|2512.8|2517.3|2511.3|6
1625066740000|2021-06-30 15:25:40|2519|2513|2520.5|2514.5|2520.5|2514.5|2519|2513|4
1625066750000|2021-06-30 15:25:50|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1625066760000|2021-06-30 15:26:00|2520.5|2514.5|2517.8|2511.8|2520.5|2514.5|2517.8|2511.8|7
1625066770000|2021-06-30 15:26:10|2518.5|2512.5|2519.8|2513.8|2520.8|2514.8|2518.5|2512.5|13
1625066780000|2021-06-30 15:26:20|2519.5|2513.5|2517.8|2511.8|2519.5|2513.5|2517.5|2511.5|8
1625066790000|2021-06-30 15:26:30|2518|2512|2518|2512|2518|2512|2518|2512|1
1625066820000|2021-06-30 15:27:00|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1625066840000|2021-06-30 15:27:20|2519|2513|2520.8|2514.8|2521|2515|2519|2513|13
1625066850000|2021-06-30 15:27:30|2521|2515|2520.8|2514.8|2521|2515|2520|2514|5
1625066860000|2021-06-30 15:27:40|2520|2514|2519.5|2513.5|2520|2514|2519.3|2513.3|7
1625066870000|2021-06-30 15:27:50|2519.8|2513.8|2520.5|2514.5|2520.5|2514.5|2519.3|2513.3|7
1625066880000|2021-06-30 15:28:00|2520.3|2514.3|2520|2514|2520.3|2514.3|2518.5|2512.5|6
1625066890000|2021-06-30 15:28:10|2519.5|2513.5|2520.3|2514.3|2520.5|2514.5|2519.5|2513.5|6
1625066900000|2021-06-30 15:28:20|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1625066910000|2021-06-30 15:28:30|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1625066940000|2021-06-30 15:29:00|2520.3|2514.3|2520.3|2514.3|2520.5|2514.5|2519.5|2513.5|9
1625066960000|2021-06-30 15:29:20|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|3
1625066970000|2021-06-30 15:29:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1625066990000|2021-06-30 15:29:50|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|6
1625067000000|2021-06-30 15:30:00|2520.5|2514.5|2521.5|2515.5|2521.5|2515.5|2520.5|2514.5|6
1625067010000|2021-06-30 15:30:10|2521|2515|2523.3|2517.3|2523.3|2517.3|2521|2515|7
1625067020000|2021-06-30 15:30:20|2523.5|2517.5|2524|2518|2524.3|2518.3|2523.5|2517.5|6
1625067030000|2021-06-30 15:30:30|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2522|2516|6
1625067040000|2021-06-30 15:30:40|2523|2517|2524|2518|2524|2518|2522.8|2516.8|8
1625067050000|2021-06-30 15:30:50|2523.8|2517.8|2524|2518|2524|2518|2523.3|2517.3|6
1625067060000|2021-06-30 15:31:00|2524.3|2518.3|2525.3|2519.3|2525.8|2519.8|2524|2518|14
1625067070000|2021-06-30 15:31:10|2525.5|2519.5|2525.3|2519.3|2525.8|2519.8|2523.8|2517.8|13
1625067080000|2021-06-30 15:31:20|2526.3|2520.3|2527.8|2521.8|2527.8|2521.8|2525.8|2519.8|11
1625067090000|2021-06-30 15:31:30|2527|2521|2527|2521|2528|2522|2526.5|2520.5|13
1625067100000|2021-06-30 15:31:40|2526.8|2520.8|2527|2521|2527|2521|2525.8|2519.8|12
1625067110000|2021-06-30 15:31:50|2527.3|2521.3|2528|2522|2528|2522|2527.3|2521.3|6
1625067120000|2021-06-30 15:32:00|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|4
1625067130000|2021-06-30 15:32:10|2528|2522|2530.8|2524.8|2530.8|2524.8|2528|2522|7
1625067140000|2021-06-30 15:32:20|2530.5|2524.5|2531|2525|2531|2525|2530.3|2524.3|5
1625067150000|2021-06-30 15:32:30|2531.5|2525.5|2532.3|2526.3|2532.3|2526.3|2531.5|2525.5|4
1625067160000|2021-06-30 15:32:40|2532.5|2526.5|2531.8|2525.8|2532.8|2526.8|2531.5|2525.5|13
1625067170000|2021-06-30 15:32:50|2531.5|2525.5|2530|2524|2532.3|2526.3|2529|2523|13
1625067180000|2021-06-30 15:33:00|2531|2525|2530.5|2524.5|2532.3|2526.3|2530.3|2524.3|12
1625067190000|2021-06-30 15:33:10|2530.3|2524.3|2528.5|2522.5|2530.3|2524.3|2528.5|2522.5|9
1625067200000|2021-06-30 15:33:20|2528.8|2522.8|2528.8|2522.8|2529|2523|2527.5|2521.5|7
1625067210000|2021-06-30 15:33:30|2529|2523|2528.8|2522.8|2529|2523|2526.8|2520.8|10
1625067220000|2021-06-30 15:33:40|2528.3|2522.3|2527.3|2521.3|2528.3|2522.3|2527|2521|9
1625067230000|2021-06-30 15:33:50|2527.5|2521.5|2528|2522|2528|2522|2527.5|2521.5|3
1625067240000|2021-06-30 15:34:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|4
1625067250000|2021-06-30 15:34:10|2527.5|2521.5|2527.8|2521.8|2528|2522|2527.5|2521.5|4
1625067260000|2021-06-30 15:34:20|2528|2522|2526.5|2520.5|2528|2522|2526.5|2520.5|8
1625067270000|2021-06-30 15:34:30|2526.8|2520.8|2523.8|2517.8|2526.8|2520.8|2523.8|2517.8|12
1625067280000|2021-06-30 15:34:40|2525|2519|2522.8|2516.8|2525.8|2519.8|2522.3|2516.3|10
1625067290000|2021-06-30 15:34:50|2523|2517|2522.8|2516.8|2523.5|2517.5|2522.3|2516.3|9
1625067300000|2021-06-30 15:35:00|2523|2517|2522.3|2516.3|2523|2517|2522.3|2516.3|2
1625067310000|2021-06-30 15:35:10|2523.3|2517.3|2524.3|2518.3|2524.3|2518.3|2523.3|2517.3|3
1625067320000|2021-06-30 15:35:20|2524.5|2518.5|2527|2521|2527|2521|2524.5|2518.5|6
1625067330000|2021-06-30 15:35:30|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|3
1625067340000|2021-06-30 15:35:40|2527|2521|2526.3|2520.3|2527|2521|2526|2520|3
1625067370000|2021-06-30 15:36:10|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|2
1625067380000|2021-06-30 15:36:20|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1625067390000|2021-06-30 15:36:30|2525.8|2519.8|2526|2520|2526|2520|2525.5|2519.5|4
1625067410000|2021-06-30 15:36:50|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|4
1625067420000|2021-06-30 15:37:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1625067430000|2021-06-30 15:37:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|4
1625067440000|2021-06-30 15:37:20|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|4
1625067450000|2021-06-30 15:37:30|2526|2520|2526.3|2520.3|2526.3|2520.3|2525.5|2519.5|6
1625067460000|2021-06-30 15:37:40|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|4
1625067470000|2021-06-30 15:37:50|2526|2520|2525.5|2519.5|2526|2520|2525.5|2519.5|3
1625067480000|2021-06-30 15:38:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1625067490000|2021-06-30 15:38:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1625067500000|2021-06-30 15:38:20|2526.8|2520.8|2525.5|2519.5|2526.8|2520.8|2525.5|2519.5|4
1625067510000|2021-06-30 15:38:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1625067520000|2021-06-30 15:38:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1625067530000|2021-06-30 15:38:50|2525.8|2519.8|2525.3|2519.3|2526|2520|2525.3|2519.3|3
1625067540000|2021-06-30 15:39:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|3
1625067550000|2021-06-30 15:39:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1625067560000|2021-06-30 15:39:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|3
1625067570000|2021-06-30 15:39:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1625067580000|2021-06-30 15:39:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1625067590000|2021-06-30 15:39:50|2526|2520|2525|2519|2526|2520|2525|2519|4
1625067600000|2021-06-30 15:40:00|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2524.8|2518.8|6
1625067610000|2021-06-30 15:40:10|2524.5|2518.5|2523.8|2517.8|2524.8|2518.8|2523.8|2517.8|6
1625067620000|2021-06-30 15:40:20|2524|2518|2524.5|2518.5|2524.5|2518.5|2523.3|2517.3|6
1625067630000|2021-06-30 15:40:30|2524.8|2518.8|2525.3|2519.3|2525.5|2519.5|2524.8|2518.8|8
1625067640000|2021-06-30 15:40:40|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1625067650000|2021-06-30 15:40:50|2525.5|2519.5|2526|2520|2526.3|2520.3|2525.5|2519.5|6
1625067660000|2021-06-30 15:41:00|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1625067670000|2021-06-30 15:41:10|2526.3|2520.3|2526|2520|2526.3|2520.3|2525.8|2519.8|5
1625067680000|2021-06-30 15:41:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2524.5|2518.5|4
1625067690000|2021-06-30 15:41:30|2525.5|2519.5|2524.5|2518.5|2525.5|2519.5|2524.5|2518.5|5
1625067700000|2021-06-30 15:41:40|2524.8|2518.8|2525|2519|2525.5|2519.5|2524.8|2518.8|6
1625067710000|2021-06-30 15:41:50|2525.3|2519.3|2525|2519|2525.3|2519.3|2524.8|2518.8|4
1625067720000|2021-06-30 15:42:00|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2524.8|2518.8|7
1625067730000|2021-06-30 15:42:10|2525.8|2519.8|2524.3|2518.3|2525.8|2519.8|2524.3|2518.3|5
1625067750000|2021-06-30 15:42:30|2524.5|2518.5|2524.8|2518.8|2525|2519|2524.5|2518.5|3
1625067760000|2021-06-30 15:42:40|2525|2519|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|4
1625067770000|2021-06-30 15:42:50|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1625067780000|2021-06-30 15:43:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1625067790000|2021-06-30 15:43:10|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1625067800000|2021-06-30 15:43:20|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1625067840000|2021-06-30 15:44:00|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1625067880000|2021-06-30 15:44:40|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|2
1625067910000|2021-06-30 15:45:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|3
1625067920000|2021-06-30 15:45:20|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1625067930000|2021-06-30 15:45:30|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|3
1625067940000|2021-06-30 15:45:40|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|3
1625067950000|2021-06-30 15:45:50|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1625067960000|2021-06-30 15:46:00|2522.8|2516.8|2522|2516|2522.8|2516.8|2522|2516|7
1625067970000|2021-06-30 15:46:10|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|4
1625067980000|2021-06-30 15:46:20|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521|2515|3
1625067990000|2021-06-30 15:46:30|2521.5|2515.5|2521|2515|2521.5|2515.5|2521|2515|4
1625068000000|2021-06-30 15:46:40|2521.3|2515.3|2522|2516|2522|2516|2521.3|2515.3|3
1625068020000|2021-06-30 15:47:00|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1625068030000|2021-06-30 15:47:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1625068040000|2021-06-30 15:47:20|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1625068070000|2021-06-30 15:47:50|2522|2516|2523.3|2517.3|2523.3|2517.3|2521.8|2515.8|7
1625068080000|2021-06-30 15:48:00|2523.5|2517.5|2524.3|2518.3|2524.3|2518.3|2523.5|2517.5|6
1625068090000|2021-06-30 15:48:10|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1625068100000|2021-06-30 15:48:20|2525|2519|2524.3|2518.3|2525.5|2519.5|2524.3|2518.3|4
1625068120000|2021-06-30 15:48:40|2524.5|2518.5|2524.5|2518.5|2525|2519|2524.5|2518.5|4
1625068130000|2021-06-30 15:48:50|2524|2518|2523.3|2517.3|2524|2518|2523.3|2517.3|5
1625068140000|2021-06-30 15:49:00|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|4
1625068150000|2021-06-30 15:49:10|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|2
1625068180000|2021-06-30 15:49:40|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|2
1625068190000|2021-06-30 15:49:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1625068200000|2021-06-30 15:50:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1625068220000|2021-06-30 15:50:20|2523.8|2517.8|2523|2517|2523.8|2517.8|2522.8|2516.8|3
1625068290000|2021-06-30 15:51:30|2523.3|2517.3|2522.8|2516.8|2523.5|2517.5|2522.8|2516.8|3
1625068310000|2021-06-30 15:51:50|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1625068330000|2021-06-30 15:52:10|2523|2517|2523.1|2517.1|2523.1|2517.1|2523|2517|2
1625068350000|2021-06-30 15:52:30|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625068370000|2021-06-30 15:52:50|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|3
1625068380000|2021-06-30 15:53:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625068390000|2021-06-30 15:53:10|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1625068430000|2021-06-30 15:53:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625068440000|2021-06-30 15:54:00|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1625068450000|2021-06-30 15:54:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625068490000|2021-06-30 15:54:50|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|3
1625068550000|2021-06-30 15:55:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625068560000|2021-06-30 15:56:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|3
1625068580000|2021-06-30 15:56:20|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625068610000|2021-06-30 15:56:50|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1625068630000|2021-06-30 15:57:10|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1625068690000|2021-06-30 15:58:10|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1625068750000|2021-06-30 15:59:10|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625068770000|2021-06-30 15:59:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625068780000|2021-06-30 15:59:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625068790000|2021-06-30 15:59:50|2520.6|2514.6|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|2
1625068800000|2021-06-30 16:00:00|2521.4|2515.4|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|3
1625068850000|2021-06-30 16:00:50|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1625068860000|2021-06-30 16:01:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625068880000|2021-06-30 16:01:20|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1625068920000|2021-06-30 16:02:00|2520.9|2514.9|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|3
1625068950000|2021-06-30 16:02:30|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625068960000|2021-06-30 16:02:40|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.4|2513.4|3
1625068980000|2021-06-30 16:03:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625069000000|2021-06-30 16:03:20|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625069040000|2021-06-30 16:04:00|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2519.4|2513.4|4
1625069080000|2021-06-30 16:04:40|2521.4|2515.4|2522.1|2516.1|2522.1|2516.1|2521.4|2515.4|2
1625069090000|2021-06-30 16:04:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625069100000|2021-06-30 16:05:00|2521.9|2515.9|2522.6|2516.6|2522.6|2516.6|2521.9|2515.9|3
1625069120000|2021-06-30 16:05:20|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|4
1625069140000|2021-06-30 16:05:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625069150000|2021-06-30 16:05:50|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625069200000|2021-06-30 16:06:40|2522.9|2516.9|2522.4|2516.4|2522.9|2516.9|2522.4|2516.4|2
1625069210000|2021-06-30 16:06:50|2522.1|2516.1|2519.6|2513.6|2522.1|2516.1|2519.6|2513.6|6
1625069220000|2021-06-30 16:07:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625069260000|2021-06-30 16:07:40|2520.1|2514.1|2520.6|2514.6|2520.6|2514.6|2520.1|2514.1|3
1625069280000|2021-06-30 16:08:00|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625069290000|2021-06-30 16:08:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625069340000|2021-06-30 16:09:00|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625069400000|2021-06-30 16:10:00|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.1|2514.1|3
1625069440000|2021-06-30 16:10:40|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625069460000|2021-06-30 16:11:00|2520.1|2514.1|2520.4|2514.4|2520.6|2514.6|2520.1|2514.1|4
1625069480000|2021-06-30 16:11:20|2520.1|2514.1|2520.9|2514.9|2520.9|2514.9|2520.1|2514.1|3
1625069600000|2021-06-30 16:13:20|2521.4|2515.4|2522.9|2516.9|2522.9|2516.9|2521.4|2515.4|2
1625069630000|2021-06-30 16:13:50|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625069660000|2021-06-30 16:14:20|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.6|2516.6|3
1625069680000|2021-06-30 16:14:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625069690000|2021-06-30 16:14:50|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625069720000|2021-06-30 16:15:20|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|2
1625069740000|2021-06-30 16:15:40|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625069760000|2021-06-30 16:16:00|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625069770000|2021-06-30 16:16:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625069800000|2021-06-30 16:16:40|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625069810000|2021-06-30 16:16:50|2523.9|2517.9|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|3
1625069840000|2021-06-30 16:17:20|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625069850000|2021-06-30 16:17:30|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625069870000|2021-06-30 16:17:50|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1625070130000|2021-06-30 16:22:10|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1625070140000|2021-06-30 16:22:20|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|2
1625070150000|2021-06-30 16:22:30|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1625070220000|2021-06-30 16:23:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625070260000|2021-06-30 16:24:20|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625070330000|2021-06-30 16:25:30|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625070350000|2021-06-30 16:25:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625070360000|2021-06-30 16:26:00|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625070380000|2021-06-30 16:26:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625070410000|2021-06-30 16:26:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625070420000|2021-06-30 16:27:00|2520.6|2514.6|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|3
1625070480000|2021-06-30 16:28:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625070540000|2021-06-30 16:29:00|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625070560000|2021-06-30 16:29:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625070570000|2021-06-30 16:29:30|2520.9|2514.9|2521.6|2515.6|2521.6|2515.6|2520.9|2514.9|3
1625070580000|2021-06-30 16:29:40|2521.4|2515.4|2521.9|2515.9|2521.9|2515.9|2521.4|2515.4|2
1625070590000|2021-06-30 16:29:50|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|4
1625070600000|2021-06-30 16:30:00|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|2
1625070660000|2021-06-30 16:31:00|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1625070680000|2021-06-30 16:31:20|2522.4|2516.4|2521.6|2515.6|2522.4|2516.4|2521.6|2515.6|2
1625070730000|2021-06-30 16:32:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625070750000|2021-06-30 16:32:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625070860000|2021-06-30 16:34:20|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|2
1625070880000|2021-06-30 16:34:40|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|2
1625070910000|2021-06-30 16:35:10|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1625070920000|2021-06-30 16:35:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|3
1625070960000|2021-06-30 16:36:00|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1625070970000|2021-06-30 16:36:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625071010000|2021-06-30 16:36:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625071120000|2021-06-30 16:38:40|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.1|2514.1|3
1625071140000|2021-06-30 16:39:00|2520.1|2514.1|2521.1|2515.1|2521.1|2515.1|2520.1|2514.1|2
1625071150000|2021-06-30 16:39:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625071160000|2021-06-30 16:39:20|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625071170000|2021-06-30 16:39:30|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1625071240000|2021-06-30 16:40:40|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625071340000|2021-06-30 16:42:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625071360000|2021-06-30 16:42:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625071400000|2021-06-30 16:43:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625071410000|2021-06-30 16:43:30|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625071440000|2021-06-30 16:44:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1625071460000|2021-06-30 16:44:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625071480000|2021-06-30 16:44:40|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|3
1625071510000|2021-06-30 16:45:10|2520.4|2514.4|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|3
1625071560000|2021-06-30 16:46:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625071590000|2021-06-30 16:46:30|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625071620000|2021-06-30 16:47:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625071840000|2021-06-30 16:50:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625071850000|2021-06-30 16:50:50|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625071890000|2021-06-30 16:51:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625071910000|2021-06-30 16:51:50|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1625071920000|2021-06-30 16:52:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625071930000|2021-06-30 16:52:10|2522.4|2516.4|2521.1|2515.1|2522.4|2516.4|2521.1|2515.1|2
1625071940000|2021-06-30 16:52:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625071960000|2021-06-30 16:52:40|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|2
1625071970000|2021-06-30 16:52:50|2523.1|2517.1|2521.9|2515.9|2523.1|2517.1|2521.9|2515.9|2
1625071980000|2021-06-30 16:53:00|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625072060000|2021-06-30 16:54:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625072100000|2021-06-30 16:55:00|2521.4|2515.4|2520.8|2514.8|2521.4|2515.4|2520.8|2514.8|3
1625072130000|2021-06-30 16:55:30|2520.5|2514.5|2520|2514|2520.5|2514.5|2520|2514|2
1625072160000|2021-06-30 16:56:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1625072220000|2021-06-30 16:57:00|2520.6|2514.6|2520.3|2514.3|2520.6|2514.6|2520.3|2514.3|2
1625097720000|2021-07-01 00:02:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625097730000|2021-07-01 00:02:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625097850000|2021-07-01 00:04:10|2526.9|2520.9|2525.9|2519.9|2526.9|2520.9|2525.9|2519.9|2
1625097860000|2021-07-01 00:04:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625097900000|2021-07-01 00:05:00|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1625097920000|2021-07-01 00:05:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625097940000|2021-07-01 00:05:40|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625097950000|2021-07-01 00:05:50|2527.4|2521.4|2528.4|2522.4|2528.4|2522.4|2527.4|2521.4|5
1625097960000|2021-07-01 00:06:00|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|2
1625098350000|2021-07-01 00:12:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625098410000|2021-07-01 00:13:30|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625098440000|2021-07-01 00:14:00|2528.9|2522.9|2528.1|2522.1|2528.9|2522.9|2528.1|2522.1|2
1625099070000|2021-07-01 00:24:30|2527.9|2521.9|2525.6|2519.6|2527.9|2521.9|2525.6|2519.6|3
1625099080000|2021-07-01 00:24:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625099120000|2021-07-01 00:25:20|2525.1|2519.1|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|2
1625099140000|2021-07-01 00:25:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625099150000|2021-07-01 00:25:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625099240000|2021-07-01 00:27:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625099390000|2021-07-01 00:29:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625099910000|2021-07-01 00:38:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625099920000|2021-07-01 00:38:40|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2524.6|2518.6|3
1625100000000|2021-07-01 00:40:00|2524.4|2518.4|2523.6|2517.6|2524.4|2518.4|2523.6|2517.6|2
1625100290000|2021-07-01 00:44:50|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625100300000|2021-07-01 00:45:00|2525.1|2519.1|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|2
1625100340000|2021-07-01 00:45:40|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1625100500000|2021-07-01 00:48:20|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|2
1625100560000|2021-07-01 00:49:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625100600000|2021-07-01 00:50:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625100710000|2021-07-01 00:51:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625100720000|2021-07-01 00:52:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625101180000|2021-07-01 00:59:40|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1625101200000|2021-07-01 01:00:00|2525.6|2519.6|2526.4|2520.4|2526.6|2520.6|2525.6|2519.6|5
1625101220000|2021-07-01 01:00:20|2526.1|2520.1|2525.1|2519.1|2526.1|2520.1|2524.9|2518.9|6
1625101230000|2021-07-01 01:00:30|2525.4|2519.4|2524.1|2518.1|2525.4|2519.4|2524.1|2518.1|5
1625101240000|2021-07-01 01:00:40|2524.4|2518.4|2525.4|2519.4|2525.4|2519.4|2524.4|2518.4|5
1625101250000|2021-07-01 01:00:50|2526.4|2520.4|2525.4|2519.4|2526.4|2520.4|2525.4|2519.4|4
1625101260000|2021-07-01 01:01:00|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|2
1625101270000|2021-07-01 01:01:10|2524.9|2518.9|2524.1|2518.1|2524.9|2518.9|2524.1|2518.1|4
1625101280000|2021-07-01 01:01:20|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1625101290000|2021-07-01 01:01:30|2524.4|2518.4|2524.9|2518.9|2525.1|2519.1|2524.4|2518.4|3
1625101310000|2021-07-01 01:01:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625101320000|2021-07-01 01:02:00|2524.4|2518.4|2523.1|2517.1|2524.4|2518.4|2522.9|2516.9|4
1625101360000|2021-07-01 01:02:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625101380000|2021-07-01 01:03:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625101390000|2021-07-01 01:03:10|2522.9|2516.9|2522.4|2516.4|2522.9|2516.9|2522.4|2516.4|2
1625101400000|2021-07-01 01:03:20|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1625101410000|2021-07-01 01:03:30|2523.1|2517.1|2523.6|2517.6|2523.6|2517.6|2523.1|2517.1|3
1625101420000|2021-07-01 01:03:40|2523.4|2517.4|2522.6|2516.6|2523.4|2517.4|2522.4|2516.4|3
1625101430000|2021-07-01 01:03:50|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|3
1625101440000|2021-07-01 01:04:00|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1625101450000|2021-07-01 01:04:10|2523.1|2517.1|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|11
1625101460000|2021-07-01 01:04:20|2523.4|2517.4|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|8
1625101470000|2021-07-01 01:04:30|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|6
1625101480000|2021-07-01 01:04:40|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|10
1625101490000|2021-07-01 01:04:50|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|6
1625101500000|2021-07-01 01:05:00|2522.9|2516.9|2522.6|2516.6|2523.4|2517.4|2522.6|2516.6|5
1625101510000|2021-07-01 01:05:10|2522.4|2516.4|2523.1|2517.1|2523.1|2517.1|2522.1|2516.1|5
1625101520000|2021-07-01 01:05:20|2522.9|2516.9|2522.1|2516.1|2522.9|2516.9|2522.1|2516.1|2
1625101530000|2021-07-01 01:05:30|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1625101540000|2021-07-01 01:05:40|2522.9|2516.9|2523.4|2517.4|2523.6|2517.6|2522.9|2516.9|6
1625101550000|2021-07-01 01:05:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|3
1625101560000|2021-07-01 01:06:00|2523.4|2517.4|2523.9|2517.9|2524.6|2518.6|2523.4|2517.4|8
1625101570000|2021-07-01 01:06:10|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625101610000|2021-07-01 01:06:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625101620000|2021-07-01 01:07:00|2523.6|2517.6|2524.9|2518.9|2524.9|2518.9|2523.6|2517.6|4
1625101630000|2021-07-01 01:07:10|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1625101640000|2021-07-01 01:07:20|2524.9|2518.9|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|3
1625101650000|2021-07-01 01:07:30|2524.1|2518.1|2523.4|2517.4|2524.1|2518.1|2523.4|2517.4|6
1625101660000|2021-07-01 01:07:40|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1625101670000|2021-07-01 01:07:50|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.4|2517.4|6
1625101680000|2021-07-01 01:08:00|2523.4|2517.4|2523.9|2517.9|2523.9|2517.9|2523.4|2517.4|2
1625101690000|2021-07-01 01:08:10|2524.1|2518.1|2523.4|2517.4|2524.1|2518.1|2523.4|2517.4|3
1625101700000|2021-07-01 01:08:20|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1625101710000|2021-07-01 01:08:30|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625101720000|2021-07-01 01:08:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625101750000|2021-07-01 01:09:10|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.1|2516.1|4
1625101760000|2021-07-01 01:09:20|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1625101770000|2021-07-01 01:09:30|2522.6|2516.6|2522.9|2516.9|2523.1|2517.1|2522.6|2516.6|4
1625101780000|2021-07-01 01:09:40|2523.1|2517.1|2522.6|2516.6|2523.1|2517.1|2522.6|2516.6|2
1625101800000|2021-07-01 01:10:00|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1625101810000|2021-07-01 01:10:10|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1625101820000|2021-07-01 01:10:20|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1625101830000|2021-07-01 01:10:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625101840000|2021-07-01 01:10:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625101900000|2021-07-01 01:11:40|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1625101910000|2021-07-01 01:11:50|2523.1|2517.1|2524.6|2518.6|2524.6|2518.6|2523.1|2517.1|5
1625101920000|2021-07-01 01:12:00|2524.4|2518.4|2523.6|2517.6|2524.4|2518.4|2523.6|2517.6|5
1625101930000|2021-07-01 01:12:10|2523.4|2517.4|2522.9|2516.9|2523.6|2517.6|2522.9|2516.9|4
1625101960000|2021-07-01 01:12:40|2523.1|2517.1|2522.9|2516.9|2523.4|2517.4|2522.9|2516.9|3
1625102010000|2021-07-01 01:13:30|2523.1|2517.1|2524.4|2518.4|2524.6|2518.6|2523.1|2517.1|5
1625102030000|2021-07-01 01:13:50|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1625102040000|2021-07-01 01:14:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|3
1625102070000|2021-07-01 01:14:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625102080000|2021-07-01 01:14:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625102100000|2021-07-01 01:15:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625102130000|2021-07-01 01:15:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625102140000|2021-07-01 01:15:40|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625102160000|2021-07-01 01:16:00|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1625102180000|2021-07-01 01:16:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625102190000|2021-07-01 01:16:30|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625102200000|2021-07-01 01:16:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625102230000|2021-07-01 01:17:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625102270000|2021-07-01 01:17:50|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1625102280000|2021-07-01 01:18:00|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1625102290000|2021-07-01 01:18:10|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|5
1625102300000|2021-07-01 01:18:20|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|6
1625102310000|2021-07-01 01:18:30|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1625102320000|2021-07-01 01:18:40|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1625102330000|2021-07-01 01:18:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625102400000|2021-07-01 01:20:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625102420000|2021-07-01 01:20:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625102450000|2021-07-01 01:20:50|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1625102470000|2021-07-01 01:21:10|2525.4|2519.4|2525.6|2519.6|2525.9|2519.9|2525.4|2519.4|3
1625102510000|2021-07-01 01:21:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625102580000|2021-07-01 01:23:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625102590000|2021-07-01 01:23:10|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|2
1625102630000|2021-07-01 01:23:50|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1625102650000|2021-07-01 01:24:10|2527.9|2521.9|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|2
1625102710000|2021-07-01 01:25:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625102740000|2021-07-01 01:25:40|2527.9|2521.9|2526.6|2520.6|2527.9|2521.9|2526.6|2520.6|3
1625102790000|2021-07-01 01:26:30|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625102830000|2021-07-01 01:27:10|2526.4|2520.4|2525.4|2519.4|2526.4|2520.4|2525.4|2519.4|3
1625102870000|2021-07-01 01:27:50|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1625102890000|2021-07-01 01:28:10|2525.1|2519.1|2524.9|2518.9|2525.6|2519.6|2524.4|2518.4|7
1625102900000|2021-07-01 01:28:20|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|5
1625102960000|2021-07-01 01:29:20|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1625102970000|2021-07-01 01:29:30|2525.4|2519.4|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|3
1625102980000|2021-07-01 01:29:40|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625103000000|2021-07-01 01:30:00|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1625103020000|2021-07-01 01:30:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625103140000|2021-07-01 01:32:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625103150000|2021-07-01 01:32:30|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|3
1625103160000|2021-07-01 01:32:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625103170000|2021-07-01 01:32:50|2525.1|2519.1|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|5
1625103180000|2021-07-01 01:33:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625103190000|2021-07-01 01:33:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625103200000|2021-07-01 01:33:20|2524.1|2518.1|2522.9|2516.9|2524.1|2518.1|2522.9|2516.9|2
1625103230000|2021-07-01 01:33:50|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625103250000|2021-07-01 01:34:10|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1625103260000|2021-07-01 01:34:20|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625103280000|2021-07-01 01:34:40|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625103290000|2021-07-01 01:34:50|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625103300000|2021-07-01 01:35:00|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1625103330000|2021-07-01 01:35:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625103380000|2021-07-01 01:36:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625103400000|2021-07-01 01:36:40|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1625103420000|2021-07-01 01:37:00|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625103440000|2021-07-01 01:37:20|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|3
1625103450000|2021-07-01 01:37:30|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625103460000|2021-07-01 01:37:40|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2522.6|2516.6|6
1625103470000|2021-07-01 01:37:50|2522.9|2516.9|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|5
1625103480000|2021-07-01 01:38:00|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1625103520000|2021-07-01 01:38:40|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625103570000|2021-07-01 01:39:30|2522.9|2516.9|2522.1|2516.1|2522.9|2516.9|2522.1|2516.1|2
1625103580000|2021-07-01 01:39:40|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1625103610000|2021-07-01 01:40:10|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|5
1625103640000|2021-07-01 01:40:40|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|4
1625103690000|2021-07-01 01:41:30|2524.4|2518.4|2525.4|2519.4|2525.4|2519.4|2524.4|2518.4|3
1625103700000|2021-07-01 01:41:40|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625103720000|2021-07-01 01:42:00|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1625103740000|2021-07-01 01:42:20|2525.9|2519.9|2524.9|2518.9|2525.9|2519.9|2524.9|2518.9|2
1625103780000|2021-07-01 01:43:00|2524.4|2518.4|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|5
1625103790000|2021-07-01 01:43:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625103800000|2021-07-01 01:43:20|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625103830000|2021-07-01 01:43:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625103840000|2021-07-01 01:44:00|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625103890000|2021-07-01 01:44:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625103900000|2021-07-01 01:45:00|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625103910000|2021-07-01 01:45:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625103920000|2021-07-01 01:45:20|2523.9|2517.9|2524.9|2518.9|2524.9|2518.9|2523.9|2517.9|2
1625103940000|2021-07-01 01:45:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625103950000|2021-07-01 01:45:50|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625103970000|2021-07-01 01:46:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625103980000|2021-07-01 01:46:20|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625103990000|2021-07-01 01:46:30|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|3
1625104030000|2021-07-01 01:47:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625104040000|2021-07-01 01:47:20|2526.4|2520.4|2525.6|2519.6|2526.4|2520.4|2525.6|2519.6|4
1625104080000|2021-07-01 01:48:00|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1625104090000|2021-07-01 01:48:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625104100000|2021-07-01 01:48:20|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|3
1625104120000|2021-07-01 01:48:40|2523.6|2517.6|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|3
1625104130000|2021-07-01 01:48:50|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625104160000|2021-07-01 01:49:20|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1625104180000|2021-07-01 01:49:40|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|2
1625104220000|2021-07-01 01:50:20|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1625104230000|2021-07-01 01:50:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625104240000|2021-07-01 01:50:40|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625104260000|2021-07-01 01:51:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625104300000|2021-07-01 01:51:40|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625104310000|2021-07-01 01:51:50|2526.1|2520.1|2525.3|2519.3|2526.1|2520.1|2525.3|2519.3|3
1625104320000|2021-07-01 01:52:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625104340000|2021-07-01 01:52:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625104360000|2021-07-01 01:52:40|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1625104370000|2021-07-01 01:52:50|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|2
1625104380000|2021-07-01 01:53:00|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1625104390000|2021-07-01 01:53:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625104420000|2021-07-01 01:53:40|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|3
1625104450000|2021-07-01 01:54:10|2523.9|2517.9|2522.9|2516.9|2523.9|2517.9|2522.9|2516.9|2
1625104460000|2021-07-01 01:54:20|2522.6|2516.6|2520.6|2514.6|2522.6|2516.6|2520.6|2514.6|4
1625104470000|2021-07-01 01:54:30|2520.4|2514.4|2521.1|2515.1|2521.1|2515.1|2520.4|2514.4|2
1625104480000|2021-07-01 01:54:40|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1625104490000|2021-07-01 01:54:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625104510000|2021-07-01 01:55:10|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625104530000|2021-07-01 01:55:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625104550000|2021-07-01 01:55:50|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625104560000|2021-07-01 01:56:00|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625104570000|2021-07-01 01:56:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625104630000|2021-07-01 01:57:10|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|2
1625104650000|2021-07-01 01:57:30|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.1|2513.1|4
1625104660000|2021-07-01 01:57:40|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625104680000|2021-07-01 01:58:00|2519.6|2513.6|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|3
1625104690000|2021-07-01 01:58:10|2521.1|2515.1|2521.9|2515.9|2521.9|2515.9|2521.1|2515.1|3
1625104700000|2021-07-01 01:58:20|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625104730000|2021-07-01 01:58:50|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1625104750000|2021-07-01 01:59:10|2522.1|2516.1|2522.9|2516.9|2522.9|2516.9|2522.1|2516.1|2
1625104770000|2021-07-01 01:59:30|2523.1|2517.1|2523.9|2517.9|2523.9|2517.9|2523.1|2517.1|3
1625104800000|2021-07-01 02:00:00|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|3
1625104810000|2021-07-01 02:00:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|3
1625104820000|2021-07-01 02:00:20|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625104830000|2021-07-01 02:00:30|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625104840000|2021-07-01 02:00:40|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625104900000|2021-07-01 02:01:40|2523.6|2517.6|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|3
1625104910000|2021-07-01 02:01:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625104920000|2021-07-01 02:02:00|2522.6|2516.6|2521.6|2515.6|2522.6|2516.6|2521.6|2515.6|2
1625104960000|2021-07-01 02:02:40|2521.4|2515.4|2521.9|2515.9|2522.1|2516.1|2521.4|2515.4|5
1625104980000|2021-07-01 02:03:00|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1625105000000|2021-07-01 02:03:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625105010000|2021-07-01 02:03:30|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1625105090000|2021-07-01 02:04:50|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1625105140000|2021-07-01 02:05:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625105150000|2021-07-01 02:05:50|2522.6|2516.6|2523.4|2517.4|2523.4|2517.4|2522.6|2516.6|3
1625105160000|2021-07-01 02:06:00|2523.6|2517.6|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|8
1625105170000|2021-07-01 02:06:10|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1625105180000|2021-07-01 02:06:20|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625105190000|2021-07-01 02:06:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625105200000|2021-07-01 02:06:40|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2522.6|2516.6|4
1625105210000|2021-07-01 02:06:50|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625105220000|2021-07-01 02:07:00|2522.9|2516.9|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|3
1625105230000|2021-07-01 02:07:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625105260000|2021-07-01 02:07:40|2523.4|2517.4|2522.9|2516.9|2523.4|2517.4|2522.9|2516.9|2
1625105290000|2021-07-01 02:08:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625105300000|2021-07-01 02:08:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625105310000|2021-07-01 02:08:30|2523.4|2517.4|2523.9|2517.9|2523.9|2517.9|2523.4|2517.4|3
1625105350000|2021-07-01 02:09:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625105360000|2021-07-01 02:09:20|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625105370000|2021-07-01 02:09:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625105380000|2021-07-01 02:09:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625105390000|2021-07-01 02:09:50|2523.1|2517.1|2522.4|2516.4|2523.1|2517.1|2522.4|2516.4|2
1625105400000|2021-07-01 02:10:00|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.1|2516.1|6
1625105410000|2021-07-01 02:10:10|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|3
1625105430000|2021-07-01 02:10:30|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1625105450000|2021-07-01 02:10:50|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|4
1625105460000|2021-07-01 02:11:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|4
1625105480000|2021-07-01 02:11:20|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1625105490000|2021-07-01 02:11:30|2520.9|2514.9|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|6
1625105500000|2021-07-01 02:11:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625105510000|2021-07-01 02:11:50|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|4
1625105520000|2021-07-01 02:12:00|2519.9|2513.9|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|5
1625105540000|2021-07-01 02:12:20|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625105550000|2021-07-01 02:12:30|2519.9|2513.9|2519.1|2513.1|2519.9|2513.9|2519.1|2513.1|2
1625105560000|2021-07-01 02:12:40|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625105580000|2021-07-01 02:13:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625105590000|2021-07-01 02:13:10|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.4|2511.4|8
1625105600000|2021-07-01 02:13:20|2517.6|2511.6|2519.1|2513.1|2519.1|2513.1|2517.6|2511.6|5
1625105610000|2021-07-01 02:13:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625105620000|2021-07-01 02:13:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625105630000|2021-07-01 02:13:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625105640000|2021-07-01 02:14:00|2519.1|2513.1|2519.1|2513.1|2519.4|2513.4|2518.9|2512.9|5
1625105650000|2021-07-01 02:14:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625105670000|2021-07-01 02:14:30|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.1|2512.1|7
1625105680000|2021-07-01 02:14:40|2519.1|2513.1|2519.1|2513.1|2519.4|2513.4|2518.9|2512.9|4
1625105690000|2021-07-01 02:14:50|2519.4|2513.4|2519.6|2513.6|2520.1|2514.1|2519.4|2513.4|5
1625105870000|2021-07-01 02:17:50|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|2
1625106140000|2021-07-01 02:22:20|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625106180000|2021-07-01 02:23:00|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625106230000|2021-07-01 02:23:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625106330000|2021-07-01 02:25:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625106600000|2021-07-01 02:30:00|2522.1|2516.1|2520.9|2514.9|2522.1|2516.1|2520.9|2514.9|3
1625106610000|2021-07-01 02:30:10|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1625106620000|2021-07-01 02:30:20|2520.1|2514.1|2519.1|2513.1|2520.1|2514.1|2519.1|2513.1|2
1625106630000|2021-07-01 02:30:30|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1625106650000|2021-07-01 02:30:50|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1625106660000|2021-07-01 02:31:00|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|3
1625106670000|2021-07-01 02:31:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625106680000|2021-07-01 02:31:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625106700000|2021-07-01 02:31:40|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625106720000|2021-07-01 02:32:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625106770000|2021-07-01 02:32:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625106780000|2021-07-01 02:33:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625106790000|2021-07-01 02:33:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625106820000|2021-07-01 02:33:40|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625106880000|2021-07-01 02:34:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625106890000|2021-07-01 02:34:50|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1625106900000|2021-07-01 02:35:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625106960000|2021-07-01 02:36:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625106970000|2021-07-01 02:36:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625106980000|2021-07-01 02:36:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1625107000000|2021-07-01 02:36:40|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625107040000|2021-07-01 02:37:20|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625107050000|2021-07-01 02:37:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625107060000|2021-07-01 02:37:40|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625107080000|2021-07-01 02:38:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625107090000|2021-07-01 02:38:10|2518.9|2512.9|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|3
1625107100000|2021-07-01 02:38:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625107190000|2021-07-01 02:39:50|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1625107200000|2021-07-01 02:40:00|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1625107210000|2021-07-01 02:40:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625107240000|2021-07-01 02:40:40|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|4
1625107250000|2021-07-01 02:40:50|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625107260000|2021-07-01 02:41:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625107290000|2021-07-01 02:41:30|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625107300000|2021-07-01 02:41:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625107540000|2021-07-01 02:45:40|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|3
1625107580000|2021-07-01 02:46:20|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625107590000|2021-07-01 02:46:30|2518.9|2512.9|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|3
1625107620000|2021-07-01 02:47:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625107640000|2021-07-01 02:47:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625107650000|2021-07-01 02:47:30|2516.6|2510.6|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|4
1625107660000|2021-07-01 02:47:40|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625107680000|2021-07-01 02:48:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625107700000|2021-07-01 02:48:20|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|4
1625107770000|2021-07-01 02:49:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625107780000|2021-07-01 02:49:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625107800000|2021-07-01 02:50:00|2516.6|2510.6|2515.1|2509.1|2516.6|2510.6|2515.1|2509.1|2
1625107810000|2021-07-01 02:50:10|2515.6|2509.6|2514.9|2508.9|2515.6|2509.6|2514.9|2508.9|2
1625107830000|2021-07-01 02:50:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625107860000|2021-07-01 02:51:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625107890000|2021-07-01 02:51:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625107960000|2021-07-01 02:52:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625107970000|2021-07-01 02:52:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625108030000|2021-07-01 02:53:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625108050000|2021-07-01 02:54:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625108080000|2021-07-01 02:54:40|2514.6|2508.6|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|3
1625108130000|2021-07-01 02:55:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625108140000|2021-07-01 02:55:40|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625108160000|2021-07-01 02:56:00|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625108170000|2021-07-01 02:56:10|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625108180000|2021-07-01 02:56:20|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625108210000|2021-07-01 02:56:50|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625108250000|2021-07-01 02:57:30|2514.9|2508.9|2514.4|2508.4|2514.9|2508.9|2514.4|2508.4|2
1625108260000|2021-07-01 02:57:40|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625108280000|2021-07-01 02:58:00|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625108300000|2021-07-01 02:58:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625108390000|2021-07-01 02:59:50|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625108400000|2021-07-01 03:00:00|2513.9|2507.9|2512.4|2506.4|2513.9|2507.9|2512.4|2506.4|3
1625108460000|2021-07-01 03:01:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625108480000|2021-07-01 03:01:20|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625108580000|2021-07-01 03:03:00|2512.4|2506.4|2511.6|2505.6|2512.4|2506.4|2511.6|2505.6|3
1625108610000|2021-07-01 03:03:30|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625108750000|2021-07-01 03:05:50|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625108760000|2021-07-01 03:06:00|2510.9|2504.9|2509.6|2503.6|2511.1|2505.1|2509.6|2503.6|8
1625108890000|2021-07-01 03:08:10|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1625108900000|2021-07-01 03:08:20|2508.9|2502.9|2508.4|2502.4|2508.9|2502.9|2507.6|2501.6|7
1625108910000|2021-07-01 03:08:30|2508.1|2502.1|2507.1|2501.1|2508.1|2502.1|2507.1|2501.1|4
1625108920000|2021-07-01 03:08:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|3
1625108930000|2021-07-01 03:08:50|2507.1|2501.1|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|5
1625108940000|2021-07-01 03:09:00|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|4
1625108960000|2021-07-01 03:09:20|2506.9|2500.9|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|3
1625108980000|2021-07-01 03:09:40|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|2
1625108990000|2021-07-01 03:09:50|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|4
1625109000000|2021-07-01 03:10:00|2506.6|2500.6|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|2
1625109010000|2021-07-01 03:10:10|2505.9|2499.9|2504.1|2498.1|2506.1|2500.1|2504.1|2498.1|9
1625109020000|2021-07-01 03:10:20|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625109040000|2021-07-01 03:10:40|2503.6|2497.6|2500.6|2494.6|2503.6|2497.6|2500.1|2494.1|8
1625109050000|2021-07-01 03:10:50|2500.9|2494.9|2500.4|2494.4|2501.4|2495.4|2499.9|2493.9|10
1625109060000|2021-07-01 03:11:00|2500.9|2494.9|2501.9|2495.9|2502.9|2496.9|2500.9|2494.9|6
1625109070000|2021-07-01 03:11:10|2502.1|2496.1|2502.4|2496.4|2503.4|2497.4|2502.1|2496.1|5
1625109080000|2021-07-01 03:11:20|2502.6|2496.6|2503.1|2497.1|2503.9|2497.9|2502.6|2496.6|9
1625109090000|2021-07-01 03:11:30|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2501.9|2495.9|4
1625109110000|2021-07-01 03:11:50|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1625109120000|2021-07-01 03:12:00|2502.1|2496.1|2500.6|2494.6|2502.1|2496.1|2500.6|2494.6|4
1625109130000|2021-07-01 03:12:10|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1625109140000|2021-07-01 03:12:20|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1625109150000|2021-07-01 03:12:30|2500.4|2494.4|2501.4|2495.4|2501.4|2495.4|2500.1|2494.1|5
1625109160000|2021-07-01 03:12:40|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.6|2495.6|4
1625109170000|2021-07-01 03:12:50|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625109180000|2021-07-01 03:13:00|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|6
1625109190000|2021-07-01 03:13:10|2502.9|2496.9|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|3
1625109200000|2021-07-01 03:13:20|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|3
1625109210000|2021-07-01 03:13:30|2503.9|2497.9|2504.9|2498.9|2504.9|2498.9|2503.9|2497.9|3
1625109230000|2021-07-01 03:13:50|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625109240000|2021-07-01 03:14:00|2504.9|2498.9|2504.4|2498.4|2504.9|2498.9|2504.1|2498.1|4
1625109250000|2021-07-01 03:14:10|2504.6|2498.6|2504.1|2498.1|2504.6|2498.6|2504.1|2498.1|5
1625109260000|2021-07-01 03:14:20|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1625109270000|2021-07-01 03:14:30|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625109280000|2021-07-01 03:14:40|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|8
1625109290000|2021-07-01 03:14:50|2502.9|2496.9|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|3
1625109300000|2021-07-01 03:15:00|2502.1|2496.1|2502.6|2496.6|2502.9|2496.9|2500.6|2494.6|10
1625109310000|2021-07-01 03:15:10|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2501.6|2495.6|6
1625109320000|2021-07-01 03:15:20|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|6
1625109330000|2021-07-01 03:15:30|2501.6|2495.6|2501.9|2495.9|2502.1|2496.1|2501.4|2495.4|5
1625109340000|2021-07-01 03:15:40|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|6
1625109350000|2021-07-01 03:15:50|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625109360000|2021-07-01 03:16:00|2501.6|2495.6|2501.4|2495.4|2502.1|2496.1|2501.1|2495.1|6
1625109370000|2021-07-01 03:16:10|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|4
1625109380000|2021-07-01 03:16:20|2501.6|2495.6|2501.4|2495.4|2501.9|2495.9|2501.4|2495.4|3
1625109390000|2021-07-01 03:16:30|2501.1|2495.1|2501.1|2495.1|2501.4|2495.4|2500.9|2494.9|8
1625109400000|2021-07-01 03:16:40|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.6|2494.6|4
1625109410000|2021-07-01 03:16:50|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1625109420000|2021-07-01 03:17:00|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1625109430000|2021-07-01 03:17:10|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1625109440000|2021-07-01 03:17:20|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|3
1625109450000|2021-07-01 03:17:30|2501.1|2495.1|2500.4|2494.4|2501.1|2495.1|2499.9|2493.9|6
1625109460000|2021-07-01 03:17:40|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1625109470000|2021-07-01 03:17:50|2500.6|2494.6|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|3
1625109480000|2021-07-01 03:18:00|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2499.9|2493.9|4
1625109520000|2021-07-01 03:18:40|2499.9|2493.9|2500.4|2494.4|2500.4|2494.4|2499.6|2493.6|6
1625109530000|2021-07-01 03:18:50|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625109570000|2021-07-01 03:19:30|2500.9|2494.9|2501.1|2495.1|2501.4|2495.4|2500.9|2494.9|3
1625109580000|2021-07-01 03:19:40|2501.4|2495.4|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|2
1625109590000|2021-07-01 03:19:50|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1625109600000|2021-07-01 03:20:00|2501.4|2495.4|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|5
1625109610000|2021-07-01 03:20:10|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1625109620000|2021-07-01 03:20:20|2501.1|2495.1|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|3
1625109630000|2021-07-01 03:20:30|2500.9|2494.9|2500.6|2494.6|2501.4|2495.4|2500.4|2494.4|7
1625109640000|2021-07-01 03:20:40|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1625109650000|2021-07-01 03:20:50|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1625109690000|2021-07-01 03:21:30|2501.9|2495.9|2501.4|2495.4|2501.9|2495.9|2501.4|2495.4|3
1625109700000|2021-07-01 03:21:40|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1625109710000|2021-07-01 03:21:50|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|6
1625109720000|2021-07-01 03:22:00|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|4
1625109730000|2021-07-01 03:22:10|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625109740000|2021-07-01 03:22:20|2501.9|2495.9|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|3
1625109760000|2021-07-01 03:22:40|2502.1|2496.1|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|3
1625109770000|2021-07-01 03:22:50|2502.4|2496.4|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|3
1625109780000|2021-07-01 03:23:00|2502.6|2496.6|2501.9|2495.9|2502.6|2496.6|2501.9|2495.9|7
1625109790000|2021-07-01 03:23:10|2501.4|2495.4|2502.6|2496.6|2502.6|2496.6|2501.4|2495.4|5
1625109800000|2021-07-01 03:23:20|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625109810000|2021-07-01 03:23:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625109830000|2021-07-01 03:23:50|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|3
1625109840000|2021-07-01 03:24:00|2501.9|2495.9|2501.1|2495.1|2501.9|2495.9|2501.1|2495.1|6
1625109850000|2021-07-01 03:24:10|2500.9|2494.9|2501.1|2495.1|2501.4|2495.4|2500.9|2494.9|3
1625109860000|2021-07-01 03:24:20|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1625109880000|2021-07-01 03:24:40|2501.4|2495.4|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|3
1625109890000|2021-07-01 03:24:50|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1625109900000|2021-07-01 03:25:00|2501.4|2495.4|2501.6|2495.6|2501.9|2495.9|2501.4|2495.4|4
1625109910000|2021-07-01 03:25:10|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625109920000|2021-07-01 03:25:20|2501.9|2495.9|2502.9|2496.9|2502.9|2496.9|2501.9|2495.9|2
1625109930000|2021-07-01 03:25:30|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|4
1625109940000|2021-07-01 03:25:40|2503.1|2497.1|2503.4|2497.4|2503.6|2497.6|2503.1|2497.1|4
1625109950000|2021-07-01 03:25:50|2503.6|2497.6|2502.4|2496.4|2503.6|2497.6|2502.4|2496.4|2
1625109960000|2021-07-01 03:26:00|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|4
1625109970000|2021-07-01 03:26:10|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|3
1625109980000|2021-07-01 03:26:20|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625109990000|2021-07-01 03:26:30|2502.4|2496.4|2503.6|2497.6|2503.6|2497.6|2502.4|2496.4|3
1625110010000|2021-07-01 03:26:50|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|6
1625110020000|2021-07-01 03:27:00|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1625110030000|2021-07-01 03:27:10|2503.4|2497.4|2502.1|2496.1|2503.6|2497.6|2502.1|2496.1|3
1625110040000|2021-07-01 03:27:20|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625110050000|2021-07-01 03:27:30|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625110060000|2021-07-01 03:27:40|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625110080000|2021-07-01 03:28:00|2501.9|2495.9|2500.4|2494.4|2501.9|2495.9|2500.4|2494.4|7
1625110090000|2021-07-01 03:28:10|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625110120000|2021-07-01 03:28:40|2500.4|2494.4|2500.6|2494.6|2500.9|2494.9|2500.4|2494.4|4
1625110130000|2021-07-01 03:28:50|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625110140000|2021-07-01 03:29:00|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1625110150000|2021-07-01 03:29:10|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1625110160000|2021-07-01 03:29:20|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1625110180000|2021-07-01 03:29:40|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1625110190000|2021-07-01 03:29:50|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1625110210000|2021-07-01 03:30:10|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1625110220000|2021-07-01 03:30:20|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625110240000|2021-07-01 03:30:40|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1625110270000|2021-07-01 03:31:10|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1625110330000|2021-07-01 03:32:10|2501.4|2495.4|2503|2497|2503|2497|2501.4|2495.4|2
1625110340000|2021-07-01 03:32:20|2503.3|2497.3|2503.6|2497.6|2503.6|2497.6|2503.3|2497.3|2
1625110350000|2021-07-01 03:32:30|2504.4|2498.4|2505.1|2499.1|2505.1|2499.1|2504.4|2498.4|4
1625110360000|2021-07-01 03:32:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625110390000|2021-07-01 03:33:10|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1625110530000|2021-07-01 03:35:30|2504.9|2498.9|2505.6|2499.6|2505.6|2499.6|2504.9|2498.9|3
1625110630000|2021-07-01 03:37:10|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625110800000|2021-07-01 03:40:00|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625110870000|2021-07-01 03:41:10|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625110910000|2021-07-01 03:41:50|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625110970000|2021-07-01 03:42:50|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625111160000|2021-07-01 03:46:00|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1625111560000|2021-07-01 03:52:40|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.9|2497.9|2
1625111610000|2021-07-01 03:53:30|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625111750000|2021-07-01 03:55:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625111770000|2021-07-01 03:56:10|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1625112050000|2021-07-01 04:00:50|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625112710000|2021-07-01 04:11:50|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625112950000|2021-07-01 04:15:50|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625113160000|2021-07-01 04:19:20|2505.1|2499.1|2504.4|2498.4|2505.1|2499.1|2504.4|2498.4|2
1625113170000|2021-07-01 04:19:30|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1625113200000|2021-07-01 04:20:00|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|3
1625113340000|2021-07-01 04:22:20|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625113370000|2021-07-01 04:22:50|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1625113400000|2021-07-01 04:23:20|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625113420000|2021-07-01 04:23:40|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625113440000|2021-07-01 04:24:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625113480000|2021-07-01 04:24:40|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625113800000|2021-07-01 04:30:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625113910000|2021-07-01 04:31:50|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625113940000|2021-07-01 04:32:20|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625113980000|2021-07-01 04:33:00|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1625114200000|2021-07-01 04:36:40|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1625114350000|2021-07-01 04:39:10|2502.9|2496.9|2504.1|2498.1|2504.1|2498.1|2502.9|2496.9|2
1625114360000|2021-07-01 04:39:20|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625114530000|2021-07-01 04:42:10|2504.6|2498.6|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|2
1625114550000|2021-07-01 04:42:30|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625114560000|2021-07-01 04:42:40|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625114890000|2021-07-01 04:48:10|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625114900000|2021-07-01 04:48:20|2504.4|2498.4|2505.1|2499.1|2505.1|2499.1|2504.4|2498.4|2
1625114920000|2021-07-01 04:48:40|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625114960000|2021-07-01 04:49:20|2505.4|2499.4|2506.4|2500.4|2506.4|2500.4|2505.4|2499.4|2
1625114990000|2021-07-01 04:49:50|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625115010000|2021-07-01 04:50:10|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1625115040000|2021-07-01 04:50:40|2506.6|2500.6|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|3
1625115100000|2021-07-01 04:51:40|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625116080000|2021-07-01 05:08:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625116310000|2021-07-01 05:11:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625116450000|2021-07-01 05:14:10|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625116470000|2021-07-01 05:14:30|2505.4|2499.4|2506.1|2500.1|2506.1|2500.1|2505.4|2499.4|2
1625117300000|2021-07-01 05:28:20|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625117400000|2021-07-01 05:30:00|2505.6|2499.6|2504.6|2498.6|2505.6|2499.6|2504.6|2498.6|5
1625117410000|2021-07-01 05:30:10|2504.4|2498.4|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|3
1625117430000|2021-07-01 05:30:30|2504.6|2498.6|2505.6|2499.6|2505.6|2499.6|2504.6|2498.6|5
1625117440000|2021-07-01 05:30:40|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625117450000|2021-07-01 05:30:50|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1625117460000|2021-07-01 05:31:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|3
1625117470000|2021-07-01 05:31:10|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625117480000|2021-07-01 05:31:20|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|2
1625117510000|2021-07-01 05:31:50|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625117530000|2021-07-01 05:32:10|2505.6|2499.6|2506.1|2500.1|2506.1|2500.1|2505.6|2499.6|2
1625117550000|2021-07-01 05:32:30|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625117560000|2021-07-01 05:32:40|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625117570000|2021-07-01 05:32:50|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625117580000|2021-07-01 05:33:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625117600000|2021-07-01 05:33:20|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1625117610000|2021-07-01 05:33:30|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1625117620000|2021-07-01 05:33:40|2507.1|2501.1|2507.6|2501.6|2507.6|2501.6|2507.1|2501.1|2
1625117640000|2021-07-01 05:34:00|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625117650000|2021-07-01 05:34:10|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625117680000|2021-07-01 05:34:40|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625117690000|2021-07-01 05:34:50|2508.6|2502.6|2509.1|2503.1|2509.4|2503.4|2508.6|2502.6|3
1625117700000|2021-07-01 05:35:00|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1625117710000|2021-07-01 05:35:10|2510|2504|2510.1|2504.1|2510.4|2504.4|2509.9|2503.9|7
1625117720000|2021-07-01 05:35:20|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1625117730000|2021-07-01 05:35:30|2510.9|2504.9|2510.9|2504.9|2511.6|2505.6|2510.9|2504.9|4
1625117740000|2021-07-01 05:35:40|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1625117750000|2021-07-01 05:35:50|2511.1|2505.1|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|3
1625117760000|2021-07-01 05:36:00|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625117770000|2021-07-01 05:36:10|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2509.6|2503.6|3
1625117780000|2021-07-01 05:36:20|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625117880000|2021-07-01 05:38:00|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625117890000|2021-07-01 05:38:10|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625117920000|2021-07-01 05:38:40|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625117930000|2021-07-01 05:38:50|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|3
1625117950000|2021-07-01 05:39:10|2513.4|2507.4|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|3
1625117960000|2021-07-01 05:39:20|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625117980000|2021-07-01 05:39:40|2513.4|2507.4|2514.6|2508.6|2514.6|2508.6|2513.4|2507.4|3
1625117990000|2021-07-01 05:39:50|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625118000000|2021-07-01 05:40:00|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625118010000|2021-07-01 05:40:10|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1625118020000|2021-07-01 05:40:20|2515.1|2509.1|2516.1|2510.1|2516.1|2510.1|2515.1|2509.1|4
1625118030000|2021-07-01 05:40:30|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1625118040000|2021-07-01 05:40:40|2515.9|2509.9|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|2
1625118050000|2021-07-01 05:40:50|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1625118060000|2021-07-01 05:41:00|2515.6|2509.6|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|3
1625118070000|2021-07-01 05:41:10|2514.6|2508.6|2514.1|2508.1|2514.6|2508.6|2514.1|2508.1|3
1625118150000|2021-07-01 05:42:30|2513.1|2507.1|2514.1|2508.1|2514.1|2508.1|2513.1|2507.1|2
1625118170000|2021-07-01 05:42:50|2513.6|2507.6|2513.1|2507.1|2513.6|2507.6|2513.1|2507.1|3
1625118210000|2021-07-01 05:43:30|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1625118220000|2021-07-01 05:43:40|2512.1|2506.1|2510.6|2504.6|2512.1|2506.1|2510.6|2504.6|2
1625118240000|2021-07-01 05:44:00|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|2
1625118250000|2021-07-01 05:44:10|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1625118270000|2021-07-01 05:44:30|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625118280000|2021-07-01 05:44:40|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625118300000|2021-07-01 05:45:00|2509.4|2503.4|2506.4|2500.4|2509.4|2503.4|2506.4|2500.4|7
1625118310000|2021-07-01 05:45:10|2506.1|2500.1|2507.1|2501.1|2507.1|2501.1|2506.1|2500.1|6
1625118320000|2021-07-01 05:45:20|2506.9|2500.9|2507.4|2501.4|2507.4|2501.4|2506.9|2500.9|2
1625118340000|2021-07-01 05:45:40|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1625118350000|2021-07-01 05:45:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625118360000|2021-07-01 05:46:00|2508.1|2502.1|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|3
1625118370000|2021-07-01 05:46:10|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1625118380000|2021-07-01 05:46:20|2508.4|2502.4|2509.4|2503.4|2509.4|2503.4|2508.4|2502.4|3
1625118390000|2021-07-01 05:46:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625118400000|2021-07-01 05:46:40|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625118510000|2021-07-01 05:48:30|2508.6|2502.6|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|2
1625118520000|2021-07-01 05:48:40|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1625118530000|2021-07-01 05:48:50|2508.6|2502.6|2508.9|2502.9|2509.1|2503.1|2508.6|2502.6|3
1625118540000|2021-07-01 05:49:00|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1625118570000|2021-07-01 05:49:30|2508.6|2502.6|2509.1|2503.1|2509.1|2503.1|2508.6|2502.6|3
1625118600000|2021-07-01 05:50:00|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1625118610000|2021-07-01 05:50:10|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|3
1625118620000|2021-07-01 05:50:20|2508.6|2502.6|2509.1|2503.1|2509.1|2503.1|2508.6|2502.6|3
1625118630000|2021-07-01 05:50:30|2508.9|2502.9|2509.1|2503.1|2509.1|2503.1|2508.9|2502.9|2
1625118640000|2021-07-01 05:50:40|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1625118650000|2021-07-01 05:50:50|2509.4|2503.4|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|2
1625118680000|2021-07-01 05:51:20|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625118850000|2021-07-01 05:54:10|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1625118880000|2021-07-01 05:54:40|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|4
1625118890000|2021-07-01 05:54:50|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1625118910000|2021-07-01 05:55:10|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625118920000|2021-07-01 05:55:20|2507.6|2501.6|2506.6|2500.6|2507.6|2501.6|2506.6|2500.6|4
1625118940000|2021-07-01 05:55:40|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1625118950000|2021-07-01 05:55:50|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1625118960000|2021-07-01 05:56:00|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625118970000|2021-07-01 05:56:10|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625119010000|2021-07-01 05:56:50|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625119030000|2021-07-01 05:57:10|2508.4|2502.4|2507.6|2501.6|2508.4|2502.4|2507.6|2501.6|4
1625119040000|2021-07-01 05:57:20|2507.4|2501.4|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|3
1625119120000|2021-07-01 05:58:40|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625119150000|2021-07-01 05:59:10|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625119160000|2021-07-01 05:59:20|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625119170000|2021-07-01 05:59:30|2508.1|2502.1|2508.6|2502.6|2508.6|2502.6|2508.1|2502.1|2
1625119180000|2021-07-01 05:59:40|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1625119190000|2021-07-01 05:59:50|2507.9|2501.9|2509.1|2503.1|2509.1|2503.1|2507.9|2501.9|5
1625119280000|2021-07-01 06:01:20|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1625119310000|2021-07-01 06:01:50|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1625119320000|2021-07-01 06:02:00|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1625119340000|2021-07-01 06:02:20|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625119390000|2021-07-01 06:03:10|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.4|2503.4|4
1625119400000|2021-07-01 06:03:20|2509.4|2503.4|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|2
1625119410000|2021-07-01 06:03:30|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625119440000|2021-07-01 06:04:00|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625119450000|2021-07-01 06:04:10|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1625119500000|2021-07-01 06:05:00|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625119510000|2021-07-01 06:05:10|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1625119520000|2021-07-01 06:05:20|2510.6|2504.6|2510.1|2504.1|2510.6|2504.6|2510.1|2504.1|2
1625119530000|2021-07-01 06:05:30|2510.4|2504.4|2510.1|2504.1|2510.6|2504.6|2510.1|2504.1|3
1625119600000|2021-07-01 06:06:40|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1625119610000|2021-07-01 06:06:50|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625119650000|2021-07-01 06:07:30|2509.1|2503.1|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|3
1625119660000|2021-07-01 06:07:40|2508.6|2502.6|2508.6|2502.6|2508.9|2502.9|2508.4|2502.4|5
1625119670000|2021-07-01 06:07:50|2508.4|2502.4|2508.6|2502.6|2508.9|2502.9|2508.1|2502.1|7
1625119680000|2021-07-01 06:08:00|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625119690000|2021-07-01 06:08:10|2508.6|2502.6|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|4
1625119700000|2021-07-01 06:08:20|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1625119710000|2021-07-01 06:08:30|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2508.9|2502.9|3
1625119750000|2021-07-01 06:09:10|2508.9|2502.9|2508.4|2502.4|2508.9|2502.9|2508.4|2502.4|3
1625119760000|2021-07-01 06:09:20|2508.1|2502.1|2507.6|2501.6|2508.4|2502.4|2507.6|2501.6|6
1625119770000|2021-07-01 06:09:30|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1625119790000|2021-07-01 06:09:50|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1625119800000|2021-07-01 06:10:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625119810000|2021-07-01 06:10:10|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625119820000|2021-07-01 06:10:20|2506.1|2500.1|2506.6|2500.6|2506.6|2500.6|2506.1|2500.1|5
1625119860000|2021-07-01 06:11:00|2506.9|2500.9|2507.6|2501.6|2507.6|2501.6|2506.9|2500.9|4
1625119890000|2021-07-01 06:11:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625119910000|2021-07-01 06:11:50|2507.6|2501.6|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|5
1625119930000|2021-07-01 06:12:10|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625119950000|2021-07-01 06:12:30|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625119960000|2021-07-01 06:12:40|2507.9|2501.9|2508.6|2502.6|2508.6|2502.6|2507.9|2501.9|2
1625120010000|2021-07-01 06:13:30|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1625120020000|2021-07-01 06:13:40|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.4|2501.4|3
1625120030000|2021-07-01 06:13:50|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625120070000|2021-07-01 06:14:30|2507.9|2501.9|2508.6|2502.6|2508.6|2502.6|2507.9|2501.9|2
1625120090000|2021-07-01 06:14:50|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1625120100000|2021-07-01 06:15:00|2507.9|2501.9|2507.4|2501.4|2507.9|2501.9|2507.4|2501.4|3
1625120120000|2021-07-01 06:15:20|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|2
1625120130000|2021-07-01 06:15:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625120150000|2021-07-01 06:15:50|2506.6|2500.6|2507.4|2501.4|2507.4|2501.4|2506.6|2500.6|3
1625120190000|2021-07-01 06:16:30|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625120200000|2021-07-01 06:16:40|2506.9|2500.9|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|3
1625120210000|2021-07-01 06:16:50|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1625120220000|2021-07-01 06:17:00|2505.6|2499.6|2506.1|2500.1|2506.1|2500.1|2505.6|2499.6|2
1625120240000|2021-07-01 06:17:20|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625120260000|2021-07-01 06:17:40|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|3
1625120270000|2021-07-01 06:17:50|2506.9|2500.9|2507.9|2501.9|2508.1|2502.1|2506.9|2500.9|6
1625120280000|2021-07-01 06:18:00|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625120300000|2021-07-01 06:18:20|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|3
1625120360000|2021-07-01 06:19:20|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625120370000|2021-07-01 06:19:30|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625120380000|2021-07-01 06:19:40|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625120410000|2021-07-01 06:20:10|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625120470000|2021-07-01 06:21:10|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625120480000|2021-07-01 06:21:20|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625120530000|2021-07-01 06:22:10|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1625120540000|2021-07-01 06:22:20|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625120590000|2021-07-01 06:23:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625120610000|2021-07-01 06:23:30|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2510.6|2504.6|2
1625120620000|2021-07-01 06:23:40|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625120650000|2021-07-01 06:24:10|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625120690000|2021-07-01 06:24:50|2511.1|2505.1|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|3
1625120700000|2021-07-01 06:25:00|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625120720000|2021-07-01 06:25:20|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625120730000|2021-07-01 06:25:30|2510.6|2504.6|2509.4|2503.4|2510.6|2504.6|2509.4|2503.4|3
1625120740000|2021-07-01 06:25:40|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625120760000|2021-07-01 06:26:00|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1625120800000|2021-07-01 06:26:40|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.9|2503.9|2
1625120810000|2021-07-01 06:26:50|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625120820000|2021-07-01 06:27:00|2510.4|2504.4|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|3
1625120850000|2021-07-01 06:27:30|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|2
1625120940000|2021-07-01 06:29:00|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625120960000|2021-07-01 06:29:20|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1625120980000|2021-07-01 06:29:40|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625121000000|2021-07-01 06:30:00|2509.4|2503.4|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|2
1625121020000|2021-07-01 06:30:20|2510.1|2504.1|2510.4|2504.4|2510.6|2504.6|2510.1|2504.1|4
1625121030000|2021-07-01 06:30:30|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625121050000|2021-07-01 06:30:50|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1625121060000|2021-07-01 06:31:00|2510.4|2504.4|2510.9|2504.9|2510.9|2504.9|2510.4|2504.4|2
1625121070000|2021-07-01 06:31:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625121080000|2021-07-01 06:31:20|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625121090000|2021-07-01 06:31:30|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1625121100000|2021-07-01 06:31:40|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625121110000|2021-07-01 06:31:50|2511.1|2505.1|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|3
1625121120000|2021-07-01 06:32:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|3
1625121150000|2021-07-01 06:32:30|2511.1|2505.1|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|2
1625121160000|2021-07-01 06:32:40|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1625121180000|2021-07-01 06:33:00|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1625121200000|2021-07-01 06:33:20|2511.4|2505.4|2512.1|2506.1|2512.1|2506.1|2511.4|2505.4|2
1625121220000|2021-07-01 06:33:40|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625121250000|2021-07-01 06:34:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625121260000|2021-07-01 06:34:20|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625121270000|2021-07-01 06:34:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625121280000|2021-07-01 06:34:40|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625121310000|2021-07-01 06:35:10|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1625121330000|2021-07-01 06:35:30|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|2
1625121340000|2021-07-01 06:35:40|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625121370000|2021-07-01 06:36:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625121420000|2021-07-01 06:37:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625121440000|2021-07-01 06:37:20|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625121450000|2021-07-01 06:37:30|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625121460000|2021-07-01 06:37:40|2514.1|2508.1|2515.4|2509.4|2515.4|2509.4|2514.1|2508.1|4
1625121470000|2021-07-01 06:37:50|2515.6|2509.6|2516.1|2510.1|2516.1|2510.1|2515.6|2509.6|3
1625121500000|2021-07-01 06:38:20|2516.4|2510.4|2517.4|2511.4|2517.4|2511.4|2516.4|2510.4|4
1625121510000|2021-07-01 06:38:30|2517.1|2511.1|2518.1|2512.1|2518.1|2512.1|2517.1|2511.1|4
1625121540000|2021-07-01 06:39:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625121550000|2021-07-01 06:39:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|3
1625121590000|2021-07-01 06:39:50|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1625121640000|2021-07-01 06:40:40|2519.1|2513.1|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|3
1625121660000|2021-07-01 06:41:00|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1625121700000|2021-07-01 06:41:40|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|2
1625121720000|2021-07-01 06:42:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625121730000|2021-07-01 06:42:10|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625121740000|2021-07-01 06:42:20|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1625121750000|2021-07-01 06:42:30|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|6
1625121760000|2021-07-01 06:42:40|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625121800000|2021-07-01 06:43:20|2518.4|2512.4|2517.4|2511.4|2518.6|2512.6|2517.4|2511.4|4
1625121810000|2021-07-01 06:43:30|2517.6|2511.6|2516.9|2510.9|2517.6|2511.6|2516.9|2510.9|3
1625121820000|2021-07-01 06:43:40|2516.4|2510.4|2516.6|2510.6|2516.9|2510.9|2516.4|2510.4|3
1625121830000|2021-07-01 06:43:50|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625121840000|2021-07-01 06:44:00|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1625121850000|2021-07-01 06:44:10|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2515.9|2509.9|4
1625121860000|2021-07-01 06:44:20|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|4
1625121890000|2021-07-01 06:44:50|2516.4|2510.4|2516.1|2510.1|2516.6|2510.6|2515.9|2509.9|8
1625121900000|2021-07-01 06:45:00|2515.9|2509.9|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|3
1625121910000|2021-07-01 06:45:10|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1625121920000|2021-07-01 06:45:20|2516.6|2510.6|2515.1|2509.1|2516.6|2510.6|2515.1|2509.1|6
1625121930000|2021-07-01 06:45:30|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1625121950000|2021-07-01 06:45:50|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.4|2509.4|2
1625121960000|2021-07-01 06:46:00|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625121970000|2021-07-01 06:46:10|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1625121980000|2021-07-01 06:46:20|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1625121990000|2021-07-01 06:46:30|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|2
1625122000000|2021-07-01 06:46:40|2516.4|2510.4|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|4
1625122010000|2021-07-01 06:46:50|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625122020000|2021-07-01 06:47:00|2515.6|2509.6|2514.9|2508.9|2515.6|2509.6|2514.9|2508.9|4
1625122030000|2021-07-01 06:47:10|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1625122050000|2021-07-01 06:47:30|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|3
1625122060000|2021-07-01 06:47:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625122070000|2021-07-01 06:47:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625122080000|2021-07-01 06:48:00|2514.1|2508.1|2514.4|2508.4|2514.6|2508.6|2514.1|2508.1|4
1625122090000|2021-07-01 06:48:10|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1625122100000|2021-07-01 06:48:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625122110000|2021-07-01 06:48:30|2514.4|2508.4|2514.9|2508.9|2514.9|2508.9|2514.4|2508.4|3
1625122120000|2021-07-01 06:48:40|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.6|2508.6|3
1625122140000|2021-07-01 06:49:00|2515.1|2509.1|2517.4|2511.4|2517.4|2511.4|2515.1|2509.1|3
1625122160000|2021-07-01 06:49:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625122180000|2021-07-01 06:49:40|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|4
1625122200000|2021-07-01 06:50:00|2517.4|2511.4|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|3
1625122210000|2021-07-01 06:50:10|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1625122220000|2021-07-01 06:50:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625122240000|2021-07-01 06:50:40|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2516.6|2510.6|5
1625122260000|2021-07-01 06:51:00|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|2
1625122270000|2021-07-01 06:51:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625122280000|2021-07-01 06:51:20|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625122290000|2021-07-01 06:51:30|2516.9|2510.9|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|4
1625122300000|2021-07-01 06:51:40|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|3
1625122310000|2021-07-01 06:51:50|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625122320000|2021-07-01 06:52:00|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1625122360000|2021-07-01 06:52:40|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625122400000|2021-07-01 06:53:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625122420000|2021-07-01 06:53:40|2517.6|2511.6|2516.9|2510.9|2517.6|2511.6|2516.9|2510.9|2
1625122470000|2021-07-01 06:54:30|2517.1|2511.1|2516.6|2510.6|2517.1|2511.1|2516.6|2510.6|3
1625122480000|2021-07-01 06:54:40|2516.4|2510.4|2515.6|2509.6|2516.4|2510.4|2515.6|2509.6|3
1625122530000|2021-07-01 06:55:30|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625122540000|2021-07-01 06:55:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625122550000|2021-07-01 06:55:50|2514.6|2508.6|2514.4|2508.4|2514.9|2508.9|2514.4|2508.4|3
1625122560000|2021-07-01 06:56:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625122600000|2021-07-01 06:56:40|2514.4|2508.4|2514.6|2508.6|2514.9|2508.9|2514.4|2508.4|3
1625122650000|2021-07-01 06:57:30|2514.9|2508.9|2515.4|2509.4|2515.4|2509.4|2514.9|2508.9|3
1625122670000|2021-07-01 06:57:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625122730000|2021-07-01 06:58:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625122740000|2021-07-01 06:59:00|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2514.9|2508.9|3
1625122760000|2021-07-01 06:59:20|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625122770000|2021-07-01 06:59:30|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1625122780000|2021-07-01 06:59:40|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625122790000|2021-07-01 06:59:50|2514.9|2508.9|2514.4|2508.4|2514.9|2508.9|2512.6|2506.6|5
1625122800000|2021-07-01 07:00:00|2514.6|2508.6|2515.1|2509.1|2515.1|2509.1|2514.1|2508.1|5
1625122810000|2021-07-01 07:00:10|2515.4|2509.4|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|3
1625122820000|2021-07-01 07:00:20|2515.9|2509.9|2516.4|2510.4|2517.4|2511.4|2515.9|2509.9|6
1625122860000|2021-07-01 07:01:00|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1625122870000|2021-07-01 07:01:10|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625122880000|2021-07-01 07:01:20|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|2
1625122910000|2021-07-01 07:01:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625122930000|2021-07-01 07:02:10|2516.9|2510.9|2517.9|2511.9|2517.9|2511.9|2516.9|2510.9|6
1625122940000|2021-07-01 07:02:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625122950000|2021-07-01 07:02:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625122960000|2021-07-01 07:02:40|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1625122980000|2021-07-01 07:03:00|2517.1|2511.1|2515.9|2509.9|2517.1|2511.1|2515.6|2509.6|5
1625122990000|2021-07-01 07:03:10|2515.6|2509.6|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|3
1625123020000|2021-07-01 07:03:40|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1625123040000|2021-07-01 07:04:00|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|2
1625123050000|2021-07-01 07:04:10|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625123060000|2021-07-01 07:04:20|2516.1|2510.1|2515.4|2509.4|2516.1|2510.1|2515.4|2509.4|3
1625123080000|2021-07-01 07:04:40|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625123090000|2021-07-01 07:04:50|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|3
1625123110000|2021-07-01 07:05:10|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1625123120000|2021-07-01 07:05:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625123140000|2021-07-01 07:05:40|2514.6|2508.6|2513.6|2507.6|2514.6|2508.6|2513.6|2507.6|5
1625123170000|2021-07-01 07:06:10|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|3
1625123180000|2021-07-01 07:06:20|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625123200000|2021-07-01 07:06:40|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|3
1625123250000|2021-07-01 07:07:30|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625123260000|2021-07-01 07:07:40|2513.9|2507.9|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|3
1625123270000|2021-07-01 07:07:50|2514.6|2508.6|2514.9|2508.9|2515.1|2509.1|2514.6|2508.6|3
1625123280000|2021-07-01 07:08:00|2514.6|2508.6|2513.6|2507.6|2514.6|2508.6|2513.6|2507.6|4
1625123290000|2021-07-01 07:08:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625123300000|2021-07-01 07:08:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625123330000|2021-07-01 07:08:50|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625123340000|2021-07-01 07:09:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625123350000|2021-07-01 07:09:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625123360000|2021-07-01 07:09:20|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625123370000|2021-07-01 07:09:30|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625123410000|2021-07-01 07:10:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625123420000|2021-07-01 07:10:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625123440000|2021-07-01 07:10:40|2513.4|2507.4|2514.4|2508.4|2514.4|2508.4|2513.4|2507.4|2
1625123450000|2021-07-01 07:10:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625123500000|2021-07-01 07:11:40|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625123530000|2021-07-01 07:12:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625123550000|2021-07-01 07:12:30|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625123560000|2021-07-01 07:12:40|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625123570000|2021-07-01 07:12:50|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625123580000|2021-07-01 07:13:00|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625123630000|2021-07-01 07:13:50|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625123640000|2021-07-01 07:14:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625123660000|2021-07-01 07:14:20|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1625123680000|2021-07-01 07:14:40|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625123700000|2021-07-01 07:15:00|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625123720000|2021-07-01 07:15:20|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625123750000|2021-07-01 07:15:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625123780000|2021-07-01 07:16:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625123830000|2021-07-01 07:17:10|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625123910000|2021-07-01 07:18:30|2514.4|2508.4|2513.6|2507.6|2514.4|2508.4|2513.6|2507.6|4
1625123920000|2021-07-01 07:18:40|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1625123930000|2021-07-01 07:18:50|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625123940000|2021-07-01 07:19:00|2513.6|2507.6|2514.1|2508.1|2514.6|2508.6|2513.6|2507.6|6
1625123970000|2021-07-01 07:19:30|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625124000000|2021-07-01 07:20:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|3
1625124020000|2021-07-01 07:20:20|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625124050000|2021-07-01 07:20:50|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625124060000|2021-07-01 07:21:00|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625124070000|2021-07-01 07:21:10|2513.4|2507.4|2513.4|2507.4|2513.9|2507.9|2513.4|2507.4|5
1625124120000|2021-07-01 07:22:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625124130000|2021-07-01 07:22:10|2513.9|2507.9|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|2
1625124150000|2021-07-01 07:22:30|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625124180000|2021-07-01 07:23:00|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|2
1625124200000|2021-07-01 07:23:20|2513.4|2507.4|2513.6|2507.6|2513.9|2507.9|2513.4|2507.4|4
1625124220000|2021-07-01 07:23:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625124240000|2021-07-01 07:24:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625124250000|2021-07-01 07:24:10|2513.9|2507.9|2514.9|2508.9|2514.9|2508.9|2513.6|2507.6|5
1625124270000|2021-07-01 07:24:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625124290000|2021-07-01 07:24:50|2513.6|2507.6|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|3
1625124300000|2021-07-01 07:25:00|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625124310000|2021-07-01 07:25:10|2514.1|2508.1|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|2
1625124320000|2021-07-01 07:25:20|2514.4|2508.4|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|2
1625124330000|2021-07-01 07:25:30|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625124370000|2021-07-01 07:26:10|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|3
1625124380000|2021-07-01 07:26:20|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625124400000|2021-07-01 07:26:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625124410000|2021-07-01 07:26:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625124440000|2021-07-01 07:27:20|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625124450000|2021-07-01 07:27:30|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625124480000|2021-07-01 07:28:00|2512.6|2506.6|2512.1|2506.1|2512.6|2506.6|2512.1|2506.1|3
1625124490000|2021-07-01 07:28:10|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625124530000|2021-07-01 07:28:50|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625124540000|2021-07-01 07:29:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625124550000|2021-07-01 07:29:10|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625124580000|2021-07-01 07:29:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625124590000|2021-07-01 07:29:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|5
1625124620000|2021-07-01 07:30:20|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625124630000|2021-07-01 07:30:30|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625124670000|2021-07-01 07:31:10|2513.4|2507.4|2512.9|2506.9|2513.4|2507.4|2512.9|2506.9|2
1625124680000|2021-07-01 07:31:20|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625124740000|2021-07-01 07:32:20|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625124770000|2021-07-01 07:32:50|2512.4|2506.4|2510.1|2504.1|2512.4|2506.4|2510.1|2504.1|3
1625124780000|2021-07-01 07:33:00|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1625124810000|2021-07-01 07:33:30|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1625124820000|2021-07-01 07:33:40|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625124840000|2021-07-01 07:34:00|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625124860000|2021-07-01 07:34:20|2510.1|2504.1|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|3
1625124870000|2021-07-01 07:34:30|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|2
1625124880000|2021-07-01 07:34:40|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1625124930000|2021-07-01 07:35:30|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625124940000|2021-07-01 07:35:40|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625124960000|2021-07-01 07:36:00|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1625125000000|2021-07-01 07:36:40|2510.9|2504.9|2511.4|2505.4|2511.4|2505.4|2510.9|2504.9|3
1625125010000|2021-07-01 07:36:50|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625125020000|2021-07-01 07:37:00|2510.9|2504.9|2509.9|2503.9|2510.9|2504.9|2509.6|2503.6|3
1625125030000|2021-07-01 07:37:10|2510.1|2504.1|2509.9|2503.9|2510.4|2504.4|2509.9|2503.9|3
1625125050000|2021-07-01 07:37:30|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1625125060000|2021-07-01 07:37:40|2508.9|2502.9|2506.6|2500.6|2508.9|2502.9|2506.6|2500.6|2
1625125070000|2021-07-01 07:37:50|2506.8|2500.8|2507.5|2501.5|2507.5|2501.5|2506.8|2500.8|3
1625125080000|2021-07-01 07:38:00|2507.4|2501.4|2508.9|2502.9|2508.9|2502.9|2507.4|2501.4|6
1625125090000|2021-07-01 07:38:10|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1625125100000|2021-07-01 07:38:20|2508.9|2502.9|2507.5|2501.5|2508.9|2502.9|2506.6|2500.6|4
1625125110000|2021-07-01 07:38:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625125120000|2021-07-01 07:38:40|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|4
1625125130000|2021-07-01 07:38:50|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1625125140000|2021-07-01 07:39:00|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1625125170000|2021-07-01 07:39:30|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|2
1625125180000|2021-07-01 07:39:40|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1625125210000|2021-07-01 07:40:10|2506.4|2500.4|2507.4|2501.4|2507.4|2501.4|2506.4|2500.4|3
1625125240000|2021-07-01 07:40:40|2507.1|2501.1|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|3
1625125250000|2021-07-01 07:40:50|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625125280000|2021-07-01 07:41:20|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625125290000|2021-07-01 07:41:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625125310000|2021-07-01 07:41:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|3
1625125360000|2021-07-01 07:42:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625125370000|2021-07-01 07:42:50|2507.1|2501.1|2508.1|2502.1|2508.1|2502.1|2507.1|2501.1|5
1625125380000|2021-07-01 07:43:00|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.1|2502.1|3
1625125390000|2021-07-01 07:43:10|2508.4|2502.4|2507.6|2501.6|2508.4|2502.4|2507.6|2501.6|2
1625125410000|2021-07-01 07:43:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625125420000|2021-07-01 07:43:40|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|3
1625125430000|2021-07-01 07:43:50|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1625125460000|2021-07-01 07:44:20|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625125470000|2021-07-01 07:44:30|2508.4|2502.4|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|3
1625125490000|2021-07-01 07:44:50|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625125500000|2021-07-01 07:45:00|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1625125520000|2021-07-01 07:45:20|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1625125540000|2021-07-01 07:45:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625125550000|2021-07-01 07:45:50|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1625125600000|2021-07-01 07:46:40|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|3
1625125610000|2021-07-01 07:46:50|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625125620000|2021-07-01 07:47:00|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1625125650000|2021-07-01 07:47:30|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625125660000|2021-07-01 07:47:40|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625125710000|2021-07-01 07:48:30|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1625125720000|2021-07-01 07:48:40|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625125730000|2021-07-01 07:48:50|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1625125740000|2021-07-01 07:49:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625125750000|2021-07-01 07:49:10|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1625125760000|2021-07-01 07:49:20|2506.4|2500.4|2505.6|2499.6|2506.4|2500.4|2505.6|2499.6|4
1625125780000|2021-07-01 07:49:40|2505.9|2499.9|2506.6|2500.6|2506.6|2500.6|2505.9|2499.9|2
1625125790000|2021-07-01 07:49:50|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1625125810000|2021-07-01 07:50:10|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625125830000|2021-07-01 07:50:30|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625125840000|2021-07-01 07:50:40|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625125850000|2021-07-01 07:50:50|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625125870000|2021-07-01 07:51:10|2506.1|2500.1|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|2
1625125900000|2021-07-01 07:51:40|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2505.9|2499.9|2
1625125920000|2021-07-01 07:52:00|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625126050000|2021-07-01 07:54:10|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625126060000|2021-07-01 07:54:20|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625126070000|2021-07-01 07:54:30|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1625126110000|2021-07-01 07:55:10|2504.9|2498.9|2503.6|2497.6|2504.9|2498.9|2502.9|2496.9|3
1625126120000|2021-07-01 07:55:20|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1625126130000|2021-07-01 07:55:30|2502.9|2496.9|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|2
1625126140000|2021-07-01 07:55:40|2502.6|2496.6|2501.1|2495.1|2502.6|2496.6|2501.1|2495.1|5
1625126150000|2021-07-01 07:55:50|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|4
1625126160000|2021-07-01 07:56:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625126170000|2021-07-01 07:56:10|2499.9|2493.9|2500.6|2494.6|2500.6|2494.6|2499.9|2493.9|3
1625126180000|2021-07-01 07:56:20|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1625126190000|2021-07-01 07:56:30|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625126200000|2021-07-01 07:56:40|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1625126250000|2021-07-01 07:57:30|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625126260000|2021-07-01 07:57:40|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625126270000|2021-07-01 07:57:50|2501.6|2495.6|2502.1|2496.1|2502.1|2496.1|2501.6|2495.6|3
1625126300000|2021-07-01 07:58:20|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2503.1|2497.1|6
1625126310000|2021-07-01 07:58:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625126320000|2021-07-01 07:58:40|2504.6|2498.6|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|3
1625126330000|2021-07-01 07:58:50|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.1|2498.1|6
1625126390000|2021-07-01 07:59:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625126400000|2021-07-01 08:00:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625126410000|2021-07-01 08:00:10|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1625126430000|2021-07-01 08:00:30|2504.9|2498.9|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|2
1625126440000|2021-07-01 08:00:40|2504.1|2498.1|2504.9|2498.9|2504.9|2498.9|2504.1|2498.1|4
1625126450000|2021-07-01 08:00:50|2505.1|2499.1|2506.4|2500.4|2506.4|2500.4|2505.1|2499.1|4
1625126460000|2021-07-01 08:01:00|2506.6|2500.6|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|3
1625126550000|2021-07-01 08:02:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625126560000|2021-07-01 08:02:40|2505.4|2499.4|2504.6|2498.6|2505.4|2499.4|2504.4|2498.4|5
1625126570000|2021-07-01 08:02:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625126580000|2021-07-01 08:03:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625126590000|2021-07-01 08:03:10|2504.9|2498.9|2505.6|2499.6|2505.6|2499.6|2504.9|2498.9|2
1625126600000|2021-07-01 08:03:20|2505.9|2499.9|2506.1|2500.1|2506.4|2500.4|2505.9|2499.9|3
1625126610000|2021-07-01 08:03:30|2506.4|2500.4|2505.9|2499.9|2506.4|2500.4|2505.9|2499.9|2
1625126620000|2021-07-01 08:03:40|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625126630000|2021-07-01 08:03:50|2507.6|2501.6|2508.4|2502.4|2508.4|2502.4|2507.6|2501.6|2
1625126640000|2021-07-01 08:04:00|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625126690000|2021-07-01 08:04:50|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1625126700000|2021-07-01 08:05:00|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1625126750000|2021-07-01 08:05:50|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1625126760000|2021-07-01 08:06:00|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1625126770000|2021-07-01 08:06:10|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625126780000|2021-07-01 08:06:20|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|3
1625126790000|2021-07-01 08:06:30|2509.4|2503.4|2508.6|2502.6|2509.4|2503.4|2508.6|2502.6|3
1625126800000|2021-07-01 08:06:40|2510.4|2504.4|2511.4|2505.4|2511.4|2505.4|2510.4|2504.4|5
1625126810000|2021-07-01 08:06:50|2511.6|2505.6|2512.1|2506.1|2512.1|2506.1|2511.6|2505.6|3
1625126820000|2021-07-01 08:07:00|2511.9|2505.9|2510.9|2504.9|2511.9|2505.9|2510.9|2504.9|2
1625126860000|2021-07-01 08:07:40|2511.4|2505.4|2510.9|2504.9|2511.4|2505.4|2510.9|2504.9|2
1625126870000|2021-07-01 08:07:50|2510.6|2504.6|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|3
1625126880000|2021-07-01 08:08:00|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625126890000|2021-07-01 08:08:10|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|2
1625126910000|2021-07-01 08:08:30|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625126950000|2021-07-01 08:09:10|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625126960000|2021-07-01 08:09:20|2513.1|2507.1|2513.6|2507.6|2513.6|2507.6|2513.1|2507.1|2
1625126970000|2021-07-01 08:09:30|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625126980000|2021-07-01 08:09:40|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.6|2506.6|2
1625127010000|2021-07-01 08:10:10|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1625127020000|2021-07-01 08:10:20|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1625127030000|2021-07-01 08:10:30|2514.6|2508.6|2515.1|2509.1|2515.1|2509.1|2514.6|2508.6|2
1625127040000|2021-07-01 08:10:40|2515.4|2509.4|2515.1|2509.1|2515.6|2509.6|2514.9|2508.9|5
1625127050000|2021-07-01 08:10:50|2514.9|2508.9|2513.1|2507.1|2514.9|2508.9|2513.1|2507.1|2
1625127060000|2021-07-01 08:11:00|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1625127070000|2021-07-01 08:11:10|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.4|2506.4|5
1625127080000|2021-07-01 08:11:20|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|2
1625127090000|2021-07-01 08:11:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625127100000|2021-07-01 08:11:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625127110000|2021-07-01 08:11:50|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625127120000|2021-07-01 08:12:00|2512.1|2506.1|2512.6|2506.6|2512.9|2506.9|2512.1|2506.1|4
1625127130000|2021-07-01 08:12:10|2512.9|2506.9|2513.6|2507.6|2513.6|2507.6|2512.9|2506.9|2
1625127140000|2021-07-01 08:12:20|2513.4|2507.4|2512.6|2506.6|2513.4|2507.4|2512.6|2506.6|2
1625127150000|2021-07-01 08:12:30|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1625127160000|2021-07-01 08:12:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625127170000|2021-07-01 08:12:50|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.4|2506.4|3
1625127200000|2021-07-01 08:13:20|2512.4|2506.4|2511.6|2505.6|2512.4|2506.4|2511.6|2505.6|2
1625127210000|2021-07-01 08:13:30|2511.9|2505.9|2512.6|2506.6|2512.6|2506.6|2511.9|2505.9|2
1625127270000|2021-07-01 08:14:30|2512.4|2506.4|2511.9|2505.9|2512.4|2506.4|2511.6|2505.6|4
1625127280000|2021-07-01 08:14:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625127290000|2021-07-01 08:14:50|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625127370000|2021-07-01 08:16:10|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625127380000|2021-07-01 08:16:20|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625127410000|2021-07-01 08:16:50|2511.1|2505.1|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|3
1625127480000|2021-07-01 08:18:00|2511.4|2505.4|2512.4|2506.4|2512.4|2506.4|2511.4|2505.4|4
1625127490000|2021-07-01 08:18:10|2512.6|2506.6|2511.9|2505.9|2512.9|2506.9|2511.9|2505.9|5
1625127560000|2021-07-01 08:19:20|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625127570000|2021-07-01 08:19:30|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625127620000|2021-07-01 08:20:20|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1625127630000|2021-07-01 08:20:30|2512.1|2506.1|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|3
1625127640000|2021-07-01 08:20:40|2512.4|2506.4|2513.4|2507.4|2513.4|2507.4|2512.4|2506.4|3
1625127660000|2021-07-01 08:21:00|2513.1|2507.1|2513.9|2507.9|2513.9|2507.9|2513.1|2507.1|4
1625127700000|2021-07-01 08:21:40|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625127710000|2021-07-01 08:21:50|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625127720000|2021-07-01 08:22:00|2514.9|2508.9|2515.4|2509.4|2515.4|2509.4|2514.9|2508.9|2
1625127730000|2021-07-01 08:22:10|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.1|2509.1|4
1625127750000|2021-07-01 08:22:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625127760000|2021-07-01 08:22:40|2514.6|2508.6|2514.4|2508.4|2515.1|2509.1|2514.4|2508.4|3
1625127790000|2021-07-01 08:23:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625127860000|2021-07-01 08:24:20|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625127920000|2021-07-01 08:25:20|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625127930000|2021-07-01 08:25:30|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625127950000|2021-07-01 08:25:50|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625127960000|2021-07-01 08:26:00|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625128050000|2021-07-01 08:27:30|2513.6|2507.6|2512.4|2506.4|2513.6|2507.6|2512.4|2506.4|4
1625128060000|2021-07-01 08:27:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625128100000|2021-07-01 08:28:20|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1625128110000|2021-07-01 08:28:30|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|2
1625128140000|2021-07-01 08:29:00|2512.6|2506.6|2512.1|2506.1|2512.6|2506.6|2512.1|2506.1|2
1625128150000|2021-07-01 08:29:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625128160000|2021-07-01 08:29:20|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625128170000|2021-07-01 08:29:30|2511.9|2505.9|2511.1|2505.1|2511.9|2505.9|2511.1|2505.1|2
1625128190000|2021-07-01 08:29:50|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625128200000|2021-07-01 08:30:00|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|3
1625128220000|2021-07-01 08:30:20|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2510.6|2504.6|2
1625128230000|2021-07-01 08:30:30|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625128260000|2021-07-01 08:31:00|2510.6|2504.6|2510.1|2504.1|2510.6|2504.6|2510.1|2504.1|2
1625128280000|2021-07-01 08:31:20|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.4|2503.4|5
1625128300000|2021-07-01 08:31:40|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625128310000|2021-07-01 08:31:50|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625128320000|2021-07-01 08:32:00|2511.9|2505.9|2512.9|2506.9|2512.9|2506.9|2511.9|2505.9|4
1625128340000|2021-07-01 08:32:20|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1625128350000|2021-07-01 08:32:30|2511.9|2505.9|2511.4|2505.4|2511.9|2505.9|2511.4|2505.4|3
1625128360000|2021-07-01 08:32:40|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625128390000|2021-07-01 08:33:10|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1625128430000|2021-07-01 08:33:50|2510.1|2504.1|2509.9|2503.9|2510.4|2504.4|2509.9|2503.9|4
1625128440000|2021-07-01 08:34:00|2509.6|2503.6|2508.6|2502.6|2509.9|2503.9|2508.6|2502.6|3
1625128460000|2021-07-01 08:34:20|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625128470000|2021-07-01 08:34:30|2508.6|2502.6|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|2
1625128480000|2021-07-01 08:34:40|2509.1|2503.1|2510.6|2504.6|2510.6|2504.6|2509.1|2503.1|3
1625128490000|2021-07-01 08:34:50|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625128500000|2021-07-01 08:35:00|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625128530000|2021-07-01 08:35:30|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625128560000|2021-07-01 08:36:00|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625128580000|2021-07-01 08:36:20|2509.9|2503.9|2508.9|2502.9|2509.9|2503.9|2508.9|2502.9|5
1625128600000|2021-07-01 08:36:40|2508.6|2502.6|2510.1|2504.1|2510.1|2504.1|2508.6|2502.6|3
1625128620000|2021-07-01 08:37:00|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1625128630000|2021-07-01 08:37:10|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625128640000|2021-07-01 08:37:20|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625128680000|2021-07-01 08:38:00|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2508.6|2502.6|6
1625128710000|2021-07-01 08:38:30|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1625128720000|2021-07-01 08:38:40|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625128740000|2021-07-01 08:39:00|2509.6|2503.6|2508.6|2502.6|2509.6|2503.6|2508.6|2502.6|2
1625128760000|2021-07-01 08:39:20|2508.9|2502.9|2509.9|2503.9|2509.9|2503.9|2508.9|2502.9|2
1625128770000|2021-07-01 08:39:30|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625128780000|2021-07-01 08:39:40|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1625128830000|2021-07-01 08:40:30|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625128840000|2021-07-01 08:40:40|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1625128870000|2021-07-01 08:41:10|2508.6|2502.6|2507.9|2501.9|2508.6|2502.6|2507.9|2501.9|2
1625128890000|2021-07-01 08:41:30|2507.6|2501.6|2508.4|2502.4|2508.4|2502.4|2507.6|2501.6|3
1625128900000|2021-07-01 08:41:40|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625128930000|2021-07-01 08:42:10|2507.9|2501.9|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|3
1625128940000|2021-07-01 08:42:20|2507.9|2501.9|2508.9|2502.9|2508.9|2502.9|2507.9|2501.9|2
1625128970000|2021-07-01 08:42:50|2508.6|2502.6|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|2
1625128990000|2021-07-01 08:43:10|2508.6|2502.6|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|2
1625129000000|2021-07-01 08:43:20|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625129020000|2021-07-01 08:43:40|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|2
1625129040000|2021-07-01 08:44:00|2508.4|2502.4|2508.1|2502.1|2508.6|2502.6|2508.1|2502.1|4
1625129060000|2021-07-01 08:44:20|2507.9|2501.9|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|3
1625129100000|2021-07-01 08:45:00|2508.1|2502.1|2507.4|2501.4|2508.1|2502.1|2507.4|2501.4|5
1625129110000|2021-07-01 08:45:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625129120000|2021-07-01 08:45:20|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1625129140000|2021-07-01 08:45:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625129150000|2021-07-01 08:45:50|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2506.9|2500.9|4
1625129170000|2021-07-01 08:46:10|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1625129180000|2021-07-01 08:46:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625129210000|2021-07-01 08:46:50|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625129220000|2021-07-01 08:47:00|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625129240000|2021-07-01 08:47:20|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625129250000|2021-07-01 08:47:30|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625129270000|2021-07-01 08:47:50|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1625129280000|2021-07-01 08:48:00|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625129300000|2021-07-01 08:48:20|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1625129310000|2021-07-01 08:48:30|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625129340000|2021-07-01 08:49:00|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1625129380000|2021-07-01 08:49:40|2505.4|2499.4|2505.9|2499.9|2505.9|2499.9|2505.4|2499.4|3
1625129390000|2021-07-01 08:49:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625129400000|2021-07-01 08:50:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625129410000|2021-07-01 08:50:10|2506.1|2500.1|2506.9|2500.9|2506.9|2500.9|2506.1|2500.1|4
1625129420000|2021-07-01 08:50:20|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1625129460000|2021-07-01 08:51:00|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625129470000|2021-07-01 08:51:10|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625129480000|2021-07-01 08:51:20|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1625129510000|2021-07-01 08:51:50|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625129530000|2021-07-01 08:52:10|2506.6|2500.6|2507.4|2501.4|2507.4|2501.4|2506.6|2500.6|2
1625129540000|2021-07-01 08:52:20|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625129550000|2021-07-01 08:52:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625129560000|2021-07-01 08:52:40|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625129570000|2021-07-01 08:52:50|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1625129580000|2021-07-01 08:53:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625129590000|2021-07-01 08:53:10|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1625129610000|2021-07-01 08:53:30|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625129620000|2021-07-01 08:53:40|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625129630000|2021-07-01 08:53:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2505.6|2499.6|3
1625129640000|2021-07-01 08:54:00|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625129650000|2021-07-01 08:54:10|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625129730000|2021-07-01 08:55:30|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625129740000|2021-07-01 08:55:40|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625129780000|2021-07-01 08:56:20|2505.4|2499.4|2502.6|2496.6|2505.4|2499.4|2502.6|2496.6|6
1625129790000|2021-07-01 08:56:30|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1625129820000|2021-07-01 08:57:00|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625129840000|2021-07-01 08:57:20|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1625129860000|2021-07-01 08:57:40|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625129880000|2021-07-01 08:58:00|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625129940000|2021-07-01 08:59:00|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625129970000|2021-07-01 08:59:30|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1625129980000|2021-07-01 08:59:40|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1625130000000|2021-07-01 09:00:00|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625130020000|2021-07-01 09:00:20|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625130030000|2021-07-01 09:00:30|2502.4|2496.4|2503.9|2497.9|2503.9|2497.9|2502.4|2496.4|4
1625130040000|2021-07-01 09:00:40|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625130060000|2021-07-01 09:01:00|2504.1|2498.1|2503.4|2497.4|2504.1|2498.1|2503.1|2497.1|3
1625130070000|2021-07-01 09:01:10|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.4|2496.4|3
1625130090000|2021-07-01 09:01:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625130120000|2021-07-01 09:02:00|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625130130000|2021-07-01 09:02:10|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|4
1625130140000|2021-07-01 09:02:20|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625130150000|2021-07-01 09:02:30|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1625130170000|2021-07-01 09:02:50|2502.1|2496.1|2502.6|2496.6|2502.6|2496.6|2502.1|2496.1|2
1625130180000|2021-07-01 09:03:00|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625130200000|2021-07-01 09:03:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625130210000|2021-07-01 09:03:30|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|2
1625130230000|2021-07-01 09:03:50|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|2
1625130240000|2021-07-01 09:04:00|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1625130250000|2021-07-01 09:04:10|2503.6|2497.6|2504.9|2498.9|2504.9|2498.9|2503.6|2497.6|3
1625130270000|2021-07-01 09:04:30|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625130280000|2021-07-01 09:04:40|2505.6|2499.6|2506.1|2500.1|2506.1|2500.1|2505.6|2499.6|3
1625130310000|2021-07-01 09:05:10|2506.6|2500.6|2505.9|2499.9|2506.6|2500.6|2505.9|2499.9|2
1625130320000|2021-07-01 09:05:20|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625130380000|2021-07-01 09:06:20|2505.4|2499.4|2504.6|2498.6|2505.4|2499.4|2504.6|2498.6|2
1625130400000|2021-07-01 09:06:40|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1625130440000|2021-07-01 09:07:20|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625130460000|2021-07-01 09:07:40|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625130470000|2021-07-01 09:07:50|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625130530000|2021-07-01 09:08:50|2503.6|2497.6|2504.1|2498.1|2504.4|2498.4|2503.6|2497.6|3
1625130540000|2021-07-01 09:09:00|2503.4|2497.4|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|3
1625130560000|2021-07-01 09:09:20|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1625130570000|2021-07-01 09:09:30|2503.1|2497.1|2504.6|2498.6|2504.6|2498.6|2503.1|2497.1|3
1625130620000|2021-07-01 09:10:20|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625130630000|2021-07-01 09:10:30|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625130640000|2021-07-01 09:10:40|2504.4|2498.4|2502.9|2496.9|2504.4|2498.4|2502.9|2496.9|2
1625130650000|2021-07-01 09:10:50|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1625130670000|2021-07-01 09:11:10|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1625130790000|2021-07-01 09:13:10|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1625130800000|2021-07-01 09:13:20|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|6
1625130810000|2021-07-01 09:13:30|2502.6|2496.6|2502.9|2496.9|2503.1|2497.1|2502.6|2496.6|6
1625130820000|2021-07-01 09:13:40|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|4
1625130860000|2021-07-01 09:14:20|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625130870000|2021-07-01 09:14:30|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|3
1625130880000|2021-07-01 09:14:40|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625130900000|2021-07-01 09:15:00|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1625130920000|2021-07-01 09:15:20|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625130930000|2021-07-01 09:15:30|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|2
1625130940000|2021-07-01 09:15:40|2501.6|2495.6|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|2
1625130950000|2021-07-01 09:15:50|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625130960000|2021-07-01 09:16:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625131020000|2021-07-01 09:17:00|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1625131040000|2021-07-01 09:17:20|2499.4|2493.4|2498.9|2492.9|2499.4|2493.4|2498.9|2492.9|4
1625131050000|2021-07-01 09:17:30|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1625131080000|2021-07-01 09:18:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1625131100000|2021-07-01 09:18:20|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1625131110000|2021-07-01 09:18:30|2500.6|2494.6|2501.1|2495.1|2501.1|2495.1|2500.6|2494.6|2
1625131120000|2021-07-01 09:18:40|2501.4|2495.4|2500.9|2494.9|2501.6|2495.6|2500.9|2494.9|3
1625131140000|2021-07-01 09:19:00|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625131200000|2021-07-01 09:20:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625131210000|2021-07-01 09:20:10|2500.9|2494.9|2500.4|2494.4|2500.9|2494.9|2500.4|2494.4|2
1625131230000|2021-07-01 09:20:30|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1625131340000|2021-07-01 09:22:20|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|2
1625131350000|2021-07-01 09:22:30|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625131360000|2021-07-01 09:22:40|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1625131380000|2021-07-01 09:23:00|2499.9|2493.9|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|3
1625131420000|2021-07-01 09:23:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1625131460000|2021-07-01 09:24:20|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|4
1625131480000|2021-07-01 09:24:40|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1625131490000|2021-07-01 09:24:50|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625131500000|2021-07-01 09:25:00|2500.6|2494.6|2501.4|2495.4|2501.4|2495.4|2500.6|2494.6|3
1625131520000|2021-07-01 09:25:20|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|2
1625131530000|2021-07-01 09:25:30|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625131590000|2021-07-01 09:26:30|2500.6|2494.6|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|3
1625131680000|2021-07-01 09:28:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625131690000|2021-07-01 09:28:10|2501.1|2495.1|2501.9|2495.9|2501.9|2495.9|2501.1|2495.1|3
1625131700000|2021-07-01 09:28:20|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1625131720000|2021-07-01 09:28:40|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1625131750000|2021-07-01 09:29:10|2501.9|2495.9|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|2
1625131770000|2021-07-01 09:29:30|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625131790000|2021-07-01 09:29:50|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1625131800000|2021-07-01 09:30:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625131810000|2021-07-01 09:30:10|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1625131830000|2021-07-01 09:30:30|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|4
1625131860000|2021-07-01 09:31:00|2504.4|2498.4|2504.9|2498.9|2504.9|2498.9|2504.4|2498.4|2
1625131880000|2021-07-01 09:31:20|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.9|2497.9|3
1625131890000|2021-07-01 09:31:30|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625131910000|2021-07-01 09:31:50|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625131940000|2021-07-01 09:32:20|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|3
1625131980000|2021-07-01 09:33:00|2504.4|2498.4|2505.9|2499.9|2505.9|2499.9|2504.4|2498.4|2
1625132000000|2021-07-01 09:33:20|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1625132020000|2021-07-01 09:33:40|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625132090000|2021-07-01 09:34:50|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.1|2500.1|4
1625132100000|2021-07-01 09:35:00|2507.4|2501.4|2506.9|2500.9|2507.4|2501.4|2506.9|2500.9|2
1625132130000|2021-07-01 09:35:30|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1625132140000|2021-07-01 09:35:40|2506.1|2500.1|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|3
1625132150000|2021-07-01 09:35:50|2505.6|2499.6|2505.1|2499.1|2505.6|2499.6|2505.1|2499.1|3
1625132180000|2021-07-01 09:36:20|2504.9|2498.9|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|2
1625132240000|2021-07-01 09:37:20|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|2
1625132250000|2021-07-01 09:37:30|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625132270000|2021-07-01 09:37:50|2503.9|2497.9|2504.4|2498.4|2504.4|2498.4|2503.9|2497.9|2
1625132450000|2021-07-01 09:40:50|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625132460000|2021-07-01 09:41:00|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|4
1625132510000|2021-07-01 09:41:50|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625132520000|2021-07-01 09:42:00|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625132550000|2021-07-01 09:42:30|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625132560000|2021-07-01 09:42:40|2504.6|2498.6|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|3
1625132570000|2021-07-01 09:42:50|2504.9|2498.9|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|3
1625132640000|2021-07-01 09:44:00|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2503.6|2497.6|3
1625132660000|2021-07-01 09:44:20|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2503.9|2497.9|4
1625132670000|2021-07-01 09:44:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625132790000|2021-07-01 09:46:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625132830000|2021-07-01 09:47:10|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1625132850000|2021-07-01 09:47:30|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1625132900000|2021-07-01 09:48:20|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1625133000000|2021-07-01 09:50:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625133030000|2021-07-01 09:50:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625133040000|2021-07-01 09:50:40|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625133050000|2021-07-01 09:50:50|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1625133070000|2021-07-01 09:51:10|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1625133090000|2021-07-01 09:51:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625133170000|2021-07-01 09:52:50|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625133220000|2021-07-01 09:53:40|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|4
1625133250000|2021-07-01 09:54:10|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|3
1625133320000|2021-07-01 09:55:20|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625133330000|2021-07-01 09:55:30|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625133340000|2021-07-01 09:55:40|2502.4|2496.4|2503.9|2497.9|2503.9|2497.9|2502.4|2496.4|2
1625133350000|2021-07-01 09:55:50|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625133430000|2021-07-01 09:57:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625133460000|2021-07-01 09:57:40|2504.1|2498.1|2504.1|2498.1|2504.6|2498.6|2504.1|2498.1|3
1625133470000|2021-07-01 09:57:50|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625133480000|2021-07-01 09:58:00|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1625133570000|2021-07-01 09:59:30|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1625133580000|2021-07-01 09:59:40|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625133600000|2021-07-01 10:00:00|2503.4|2497.4|2503.9|2497.9|2503.9|2497.9|2503.4|2497.4|3
1625133610000|2021-07-01 10:00:10|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625133630000|2021-07-01 10:00:30|2504.9|2498.9|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|2
1625133650000|2021-07-01 10:00:50|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625133680000|2021-07-01 10:01:20|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|5
1625133690000|2021-07-01 10:01:30|2505.1|2499.1|2504.9|2498.9|2505.1|2499.1|2504.9|2498.9|2
1625133710000|2021-07-01 10:01:50|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2504.9|2498.9|3
1625133720000|2021-07-01 10:02:00|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625133760000|2021-07-01 10:02:40|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1625133770000|2021-07-01 10:02:50|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625133780000|2021-07-01 10:03:00|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625133820000|2021-07-01 10:03:40|2505.9|2499.9|2506.4|2500.4|2506.6|2500.6|2505.9|2499.9|3
1625133830000|2021-07-01 10:03:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625133850000|2021-07-01 10:04:10|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625133860000|2021-07-01 10:04:20|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|3
1625133900000|2021-07-01 10:05:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625133910000|2021-07-01 10:05:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625133920000|2021-07-01 10:05:20|2506.9|2500.9|2507.4|2501.4|2507.4|2501.4|2506.9|2500.9|2
1625133930000|2021-07-01 10:05:30|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625133970000|2021-07-01 10:06:10|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1625134010000|2021-07-01 10:06:50|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1625134020000|2021-07-01 10:07:00|2507.9|2501.9|2507.4|2501.4|2507.9|2501.9|2507.4|2501.4|2
1625134040000|2021-07-01 10:07:20|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625134050000|2021-07-01 10:07:30|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625134060000|2021-07-01 10:07:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625134070000|2021-07-01 10:07:50|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625134100000|2021-07-01 10:08:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625134150000|2021-07-01 10:09:10|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|3
1625134160000|2021-07-01 10:09:20|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1625134200000|2021-07-01 10:10:00|2507.4|2501.4|2507.9|2501.9|2507.9|2501.9|2507.4|2501.4|2
1625134270000|2021-07-01 10:11:10|2507.4|2501.4|2506.9|2500.9|2507.4|2501.4|2506.9|2500.9|2
1625134320000|2021-07-01 10:12:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625134350000|2021-07-01 10:12:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625134410000|2021-07-01 10:13:30|2506.1|2500.1|2505.4|2499.4|2506.1|2500.1|2505.4|2499.4|2
1625134440000|2021-07-01 10:14:00|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625134540000|2021-07-01 10:15:40|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625134550000|2021-07-01 10:15:50|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625134580000|2021-07-01 10:16:20|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625134590000|2021-07-01 10:16:30|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625134630000|2021-07-01 10:17:10|2505.1|2499.1|2506.4|2500.4|2506.4|2500.4|2505.1|2499.1|3
1625134680000|2021-07-01 10:18:00|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1625134690000|2021-07-01 10:18:10|2506.1|2500.1|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|3
1625134700000|2021-07-01 10:18:20|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625134710000|2021-07-01 10:18:30|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625134840000|2021-07-01 10:20:40|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625134920000|2021-07-01 10:22:00|2506.4|2500.4|2506.9|2500.9|2506.9|2500.9|2506.4|2500.4|2
1625134930000|2021-07-01 10:22:10|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625134950000|2021-07-01 10:22:30|2505.9|2499.9|2506.9|2500.9|2506.9|2500.9|2505.9|2499.9|3
1625135030000|2021-07-01 10:23:50|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625135130000|2021-07-01 10:25:30|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625135140000|2021-07-01 10:25:40|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1625135240000|2021-07-01 10:27:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625135310000|2021-07-01 10:28:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625135350000|2021-07-01 10:29:10|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|2
1625135380000|2021-07-01 10:29:40|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625135420000|2021-07-01 10:30:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625135440000|2021-07-01 10:30:40|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1625135490000|2021-07-01 10:31:30|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|2
1625135550000|2021-07-01 10:32:30|2506.9|2500.9|2505.6|2499.6|2506.9|2500.9|2505.6|2499.6|2
1625135560000|2021-07-01 10:32:40|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625135570000|2021-07-01 10:32:50|2506.1|2500.1|2506.1|2500.1|2506.9|2500.9|2506.1|2500.1|3
1625135620000|2021-07-01 10:33:40|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625135670000|2021-07-01 10:34:30|2505.1|2499.1|2504.4|2498.4|2505.1|2499.1|2504.4|2498.4|3
1625135680000|2021-07-01 10:34:40|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1625135690000|2021-07-01 10:34:50|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625135700000|2021-07-01 10:35:00|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1625135740000|2021-07-01 10:35:40|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1625135780000|2021-07-01 10:36:20|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1625135930000|2021-07-01 10:38:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625135960000|2021-07-01 10:39:20|2504.6|2498.6|2504.9|2498.9|2505.1|2499.1|2504.6|2498.6|3
1625136000000|2021-07-01 10:40:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625136010000|2021-07-01 10:40:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625136040000|2021-07-01 10:40:40|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625136100000|2021-07-01 10:41:40|2503.9|2497.9|2504.4|2498.4|2504.4|2498.4|2503.9|2497.9|2
1625136200000|2021-07-01 10:43:20|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1625136210000|2021-07-01 10:43:30|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1625136230000|2021-07-01 10:43:50|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1625136240000|2021-07-01 10:44:00|2502.6|2496.6|2501.6|2495.6|2502.6|2496.6|2501.6|2495.6|2
1625136270000|2021-07-01 10:44:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|3
1625136280000|2021-07-01 10:44:40|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625136290000|2021-07-01 10:44:50|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625136300000|2021-07-01 10:45:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1625136320000|2021-07-01 10:45:20|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1625136350000|2021-07-01 10:45:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625136370000|2021-07-01 10:46:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625136380000|2021-07-01 10:46:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625136390000|2021-07-01 10:46:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625136430000|2021-07-01 10:47:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625136440000|2021-07-01 10:47:20|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625136600000|2021-07-01 10:50:00|2500.9|2494.9|2500.1|2494.1|2500.9|2494.9|2500.1|2494.1|3
1625136610000|2021-07-01 10:50:10|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1625136620000|2021-07-01 10:50:20|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1625136640000|2021-07-01 10:50:40|2499.9|2493.9|2500.9|2494.9|2500.9|2494.9|2499.9|2493.9|3
1625136650000|2021-07-01 10:50:50|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625136720000|2021-07-01 10:52:00|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1625136730000|2021-07-01 10:52:10|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625136740000|2021-07-01 10:52:20|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625136790000|2021-07-01 10:53:10|2500.4|2494.4|2499.6|2493.6|2500.4|2494.4|2499.6|2493.6|2
1625136800000|2021-07-01 10:53:20|2499.9|2493.9|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|3
1625136810000|2021-07-01 10:53:30|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|4
1625136830000|2021-07-01 10:53:50|2499.9|2493.9|2498.6|2492.6|2499.9|2493.9|2498.6|2492.6|2
1625136850000|2021-07-01 10:54:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625136860000|2021-07-01 10:54:20|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1625136870000|2021-07-01 10:54:30|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625136900000|2021-07-01 10:55:00|2500.4|2494.4|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|3
1625136910000|2021-07-01 10:55:10|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|3
1625136920000|2021-07-01 10:55:20|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1625136930000|2021-07-01 10:55:30|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1625137020000|2021-07-01 10:57:00|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1625137030000|2021-07-01 10:57:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625137040000|2021-07-01 10:57:20|2501.6|2495.6|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|4
1625137150000|2021-07-01 10:59:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625137160000|2021-07-01 10:59:20|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625137170000|2021-07-01 10:59:30|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625137180000|2021-07-01 10:59:40|2501.6|2495.6|2502.4|2496.4|2502.4|2496.4|2501.6|2495.6|2
1625137190000|2021-07-01 10:59:50|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625137200000|2021-07-01 11:00:00|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|3
1625137210000|2021-07-01 11:00:10|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625137230000|2021-07-01 11:00:30|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1625137240000|2021-07-01 11:00:40|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625137250000|2021-07-01 11:00:50|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625137270000|2021-07-01 11:01:10|2502.6|2496.6|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|2
1625137310000|2021-07-01 11:01:50|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625137340000|2021-07-01 11:02:20|2502.9|2496.9|2503.4|2497.4|2503.4|2497.4|2502.9|2496.9|3
1625137350000|2021-07-01 11:02:30|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1625137360000|2021-07-01 11:02:40|2504.4|2498.4|2504.9|2498.9|2504.9|2498.9|2504.4|2498.4|3
1625137370000|2021-07-01 11:02:50|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625137390000|2021-07-01 11:03:10|2504.9|2498.9|2505.9|2499.9|2505.9|2499.9|2504.9|2498.9|3
1625137400000|2021-07-01 11:03:20|2506.1|2500.1|2505.1|2499.1|2506.1|2500.1|2505.1|2499.1|3
1625137420000|2021-07-01 11:03:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625137430000|2021-07-01 11:03:50|2505.1|2499.1|2504.9|2498.9|2505.1|2499.1|2504.9|2498.9|2
1625137450000|2021-07-01 11:04:10|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1625137480000|2021-07-01 11:04:40|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1625137500000|2021-07-01 11:05:00|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1625137510000|2021-07-01 11:05:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625137600000|2021-07-01 11:06:40|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625137620000|2021-07-01 11:07:00|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1625137650000|2021-07-01 11:07:30|2503.6|2497.6|2502.4|2496.4|2503.6|2497.6|2502.4|2496.4|3
1625137670000|2021-07-01 11:07:50|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625137680000|2021-07-01 11:08:00|2502.9|2496.9|2503.4|2497.4|2503.6|2497.6|2502.9|2496.9|3
1625137690000|2021-07-01 11:08:10|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|2
1625137710000|2021-07-01 11:08:30|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625137730000|2021-07-01 11:08:50|2504.1|2498.1|2504.4|2498.4|2504.6|2498.6|2504.1|2498.1|4
1625137770000|2021-07-01 11:09:30|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2503.4|2497.4|6
1625137780000|2021-07-01 11:09:40|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1625137790000|2021-07-01 11:09:50|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|3
1625137810000|2021-07-01 11:10:10|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625137830000|2021-07-01 11:10:30|2504.1|2498.1|2503.4|2497.4|2504.1|2498.1|2503.4|2497.4|3
1625137840000|2021-07-01 11:10:40|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625137880000|2021-07-01 11:11:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625137890000|2021-07-01 11:11:30|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625137940000|2021-07-01 11:12:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625137980000|2021-07-01 11:13:00|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1625137990000|2021-07-01 11:13:10|2502.4|2496.4|2501.4|2495.4|2502.4|2496.4|2501.4|2495.4|5
1625138000000|2021-07-01 11:13:20|2501.9|2495.9|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|3
1625138020000|2021-07-01 11:13:40|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625138030000|2021-07-01 11:13:50|2502.4|2496.4|2503.1|2497.1|2503.1|2497.1|2502.4|2496.4|3
1625138040000|2021-07-01 11:14:00|2503.4|2497.4|2503.4|2497.4|2503.9|2497.9|2502.9|2496.9|7
1625138050000|2021-07-01 11:14:10|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1625138080000|2021-07-01 11:14:40|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.1|2496.1|4
1625138110000|2021-07-01 11:15:10|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625138130000|2021-07-01 11:15:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625138180000|2021-07-01 11:16:20|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1625138330000|2021-07-01 11:18:50|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1625138340000|2021-07-01 11:19:00|2501.1|2495.1|2499.6|2493.6|2501.1|2495.1|2499.6|2493.6|4
1625138350000|2021-07-01 11:19:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625138360000|2021-07-01 11:19:20|2500.6|2494.6|2500.9|2494.9|2501.1|2495.1|2500.4|2494.4|6
1625138380000|2021-07-01 11:19:40|2501.1|2495.1|2501.6|2495.6|2501.6|2495.6|2501.1|2495.1|2
1625138390000|2021-07-01 11:19:50|2501.4|2495.4|2500.9|2494.9|2501.4|2495.4|2500.9|2494.9|3
1625138400000|2021-07-01 11:20:00|2501.1|2495.1|2501.6|2495.6|2501.6|2495.6|2501.1|2495.1|2
1625138410000|2021-07-01 11:20:10|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1625138420000|2021-07-01 11:20:20|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1625138440000|2021-07-01 11:20:40|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1625138450000|2021-07-01 11:20:50|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.4|2494.4|4
1625138460000|2021-07-01 11:21:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625138500000|2021-07-01 11:21:40|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|4
1625138510000|2021-07-01 11:21:50|2500.6|2494.6|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|3
1625138560000|2021-07-01 11:22:40|2501.6|2495.6|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|3
1625138580000|2021-07-01 11:23:00|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625138590000|2021-07-01 11:23:10|2501.6|2495.6|2502.1|2496.1|2502.4|2496.4|2501.6|2495.6|3
1625138600000|2021-07-01 11:23:20|2502.4|2496.4|2502.9|2496.9|2503.4|2497.4|2502.4|2496.4|5
1625138610000|2021-07-01 11:23:30|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625138620000|2021-07-01 11:23:40|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1625138640000|2021-07-01 11:24:00|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1625138650000|2021-07-01 11:24:10|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625138720000|2021-07-01 11:25:20|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625138760000|2021-07-01 11:26:00|2502.1|2496.1|2501.1|2495.1|2502.1|2496.1|2501.1|2495.1|4
1625138780000|2021-07-01 11:26:20|2500.6|2494.6|2499.9|2493.9|2500.6|2494.6|2499.9|2493.9|3
1625138790000|2021-07-01 11:26:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625138810000|2021-07-01 11:26:50|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625138840000|2021-07-01 11:27:20|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625138850000|2021-07-01 11:27:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1625138870000|2021-07-01 11:27:50|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.4|2493.4|6
1625138880000|2021-07-01 11:28:00|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2500.1|2494.1|2
1625138890000|2021-07-01 11:28:10|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1625138900000|2021-07-01 11:28:20|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1625138940000|2021-07-01 11:29:00|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1625138950000|2021-07-01 11:29:10|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1625138960000|2021-07-01 11:29:20|2499.4|2493.4|2496.8|2490.8|2499.4|2493.4|2496.8|2490.8|4
1625138980000|2021-07-01 11:29:40|2496.6|2490.6|2495.9|2489.9|2496.6|2490.6|2495.9|2489.9|3
1625139000000|2021-07-01 11:30:00|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2495.4|2489.4|6
1625139010000|2021-07-01 11:30:10|2496.1|2490.1|2497.1|2491.1|2497.1|2491.1|2496.1|2490.1|6
1625139020000|2021-07-01 11:30:20|2497.4|2491.4|2495.6|2489.6|2497.4|2491.4|2495.6|2489.6|5
1625139050000|2021-07-01 11:30:50|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625139070000|2021-07-01 11:31:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1625139080000|2021-07-01 11:31:20|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1625139090000|2021-07-01 11:31:30|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2495.9|2489.9|6
1625139100000|2021-07-01 11:31:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1625139120000|2021-07-01 11:32:00|2496.4|2490.4|2496.9|2490.9|2497.1|2491.1|2496.4|2490.4|8
1625139130000|2021-07-01 11:32:10|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2496.6|2490.6|3
1625139140000|2021-07-01 11:32:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1625139150000|2021-07-01 11:32:30|2496.4|2490.4|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|4
1625139180000|2021-07-01 11:33:00|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1625139190000|2021-07-01 11:33:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625139200000|2021-07-01 11:33:20|2495.1|2489.1|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|3
1625139210000|2021-07-01 11:33:30|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1625139220000|2021-07-01 11:33:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1625139230000|2021-07-01 11:33:50|2495.4|2489.4|2495.6|2489.6|2495.9|2489.9|2495.4|2489.4|4
1625139240000|2021-07-01 11:34:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625139250000|2021-07-01 11:34:10|2495.6|2489.6|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|3
1625139260000|2021-07-01 11:34:20|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|3
1625139270000|2021-07-01 11:34:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1625139290000|2021-07-01 11:34:50|2496.1|2490.1|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|3
1625139300000|2021-07-01 11:35:00|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1625139330000|2021-07-01 11:35:30|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1625139350000|2021-07-01 11:35:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1625139390000|2021-07-01 11:36:30|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|3
1625139400000|2021-07-01 11:36:40|2498.4|2492.4|2499.1|2493.1|2499.1|2493.1|2498.4|2492.4|3
1625139410000|2021-07-01 11:36:50|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1625139450000|2021-07-01 11:37:30|2498.9|2492.9|2497.4|2491.4|2498.9|2492.9|2497.1|2491.1|5
1625139460000|2021-07-01 11:37:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1625139490000|2021-07-01 11:38:10|2497.6|2491.6|2498.1|2492.1|2498.4|2492.4|2497.6|2491.6|5
1625139510000|2021-07-01 11:38:30|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1625139520000|2021-07-01 11:38:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1625139530000|2021-07-01 11:38:50|2497.1|2491.1|2497.9|2491.9|2497.9|2491.9|2497.1|2491.1|3
1625139540000|2021-07-01 11:39:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1625139550000|2021-07-01 11:39:10|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1625139560000|2021-07-01 11:39:20|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2496.6|2490.6|5
1625139580000|2021-07-01 11:39:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1625139600000|2021-07-01 11:40:00|2497.4|2491.4|2498.4|2492.4|2498.4|2492.4|2497.4|2491.4|3
1625139610000|2021-07-01 11:40:10|2498.6|2492.6|2499.9|2493.9|2499.9|2493.9|2498.6|2492.6|6
1625139630000|2021-07-01 11:40:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625139640000|2021-07-01 11:40:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1625139650000|2021-07-01 11:40:50|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625139660000|2021-07-01 11:41:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1625139680000|2021-07-01 11:41:20|2499.6|2493.6|2501.4|2495.4|2501.4|2495.4|2499.6|2493.6|3
1625139690000|2021-07-01 11:41:30|2501.1|2495.1|2499.4|2493.4|2501.1|2495.1|2499.4|2493.4|4
1625139710000|2021-07-01 11:41:50|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1625139720000|2021-07-01 11:42:00|2499.1|2493.1|2499.6|2493.6|2499.6|2493.6|2499.1|2493.1|3
1625139740000|2021-07-01 11:42:20|2499.9|2493.9|2500.9|2494.9|2500.9|2494.9|2499.9|2493.9|4
1625139750000|2021-07-01 11:42:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625139780000|2021-07-01 11:43:00|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1625139790000|2021-07-01 11:43:10|2500.6|2494.6|2499.6|2493.6|2500.9|2494.9|2499.6|2493.6|4
1625139800000|2021-07-01 11:43:20|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|3
1625139810000|2021-07-01 11:43:30|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1625139820000|2021-07-01 11:43:40|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2498.6|2492.6|5
1625139830000|2021-07-01 11:43:50|2499.4|2493.4|2498.4|2492.4|2499.4|2493.4|2498.4|2492.4|3
1625139850000|2021-07-01 11:44:10|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1625139870000|2021-07-01 11:44:30|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1625139880000|2021-07-01 11:44:40|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1625139890000|2021-07-01 11:44:50|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|3
1625139900000|2021-07-01 11:45:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1625139910000|2021-07-01 11:45:10|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1625139920000|2021-07-01 11:45:20|2498.9|2492.9|2497.6|2491.6|2498.9|2492.9|2497.6|2491.6|2
1625139980000|2021-07-01 11:46:20|2497.9|2491.9|2496.4|2490.4|2497.9|2491.9|2496.4|2490.4|3
1625139990000|2021-07-01 11:46:30|2496.1|2490.1|2496.9|2490.9|2496.9|2490.9|2496.1|2490.1|2
1625140000000|2021-07-01 11:46:40|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1625140010000|2021-07-01 11:46:50|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1625140030000|2021-07-01 11:47:10|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1625140090000|2021-07-01 11:48:10|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|4
1625140110000|2021-07-01 11:48:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|3
1625140120000|2021-07-01 11:48:40|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.1|2490.1|3
1625140140000|2021-07-01 11:49:00|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1625140150000|2021-07-01 11:49:10|2496.9|2490.9|2497.1|2491.1|2497.4|2491.4|2496.9|2490.9|3
1625140180000|2021-07-01 11:49:40|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|3
1625140190000|2021-07-01 11:49:50|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1625140200000|2021-07-01 11:50:00|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|4
1625140210000|2021-07-01 11:50:10|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1625140230000|2021-07-01 11:50:30|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1625140250000|2021-07-01 11:50:50|2496.9|2490.9|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|3
1625140270000|2021-07-01 11:51:10|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1625140300000|2021-07-01 11:51:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1625140310000|2021-07-01 11:51:50|2496.6|2490.6|2495.9|2489.9|2496.6|2490.6|2495.9|2489.9|2
1625140360000|2021-07-01 11:52:40|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1625140370000|2021-07-01 11:52:50|2494.9|2488.9|2495.6|2489.6|2495.9|2489.9|2494.6|2488.6|6
1625140380000|2021-07-01 11:53:00|2495.9|2489.9|2496.4|2490.4|2496.4|2490.4|2495.9|2489.9|2
1625140400000|2021-07-01 11:53:20|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1625140420000|2021-07-01 11:53:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1625140430000|2021-07-01 11:53:50|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1625140440000|2021-07-01 11:54:00|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1625140450000|2021-07-01 11:54:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1625140460000|2021-07-01 11:54:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1625140470000|2021-07-01 11:54:30|2497.6|2491.6|2498.6|2492.6|2498.6|2492.6|2497.6|2491.6|4
1625140480000|2021-07-01 11:54:40|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2498.4|2492.4|4
1625140490000|2021-07-01 11:54:50|2499.1|2493.1|2499.9|2493.9|2499.9|2493.9|2499.1|2493.1|5
1625140500000|2021-07-01 11:55:00|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2499.6|2493.6|6
1625140510000|2021-07-01 11:55:10|2500.9|2494.9|2500.6|2494.6|2501.1|2495.1|2499.9|2493.9|7
1625140530000|2021-07-01 11:55:30|2501.1|2495.1|2500.1|2494.1|2501.1|2495.1|2500.1|2494.1|7
1625140540000|2021-07-01 11:55:40|2499.9|2493.9|2500.4|2494.4|2500.4|2494.4|2499.9|2493.9|3
1625140550000|2021-07-01 11:55:50|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1625140560000|2021-07-01 11:56:00|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|5
1625140580000|2021-07-01 11:56:20|2500.1|2494.1|2499.4|2493.4|2500.1|2494.1|2499.4|2493.4|3
1625140600000|2021-07-01 11:56:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1625140620000|2021-07-01 11:57:00|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|4
1625140630000|2021-07-01 11:57:10|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1625140640000|2021-07-01 11:57:20|2500.1|2494.1|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|2
1625140660000|2021-07-01 11:57:40|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1625140670000|2021-07-01 11:57:50|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1625140680000|2021-07-01 11:58:00|2500.4|2494.4|2499.6|2493.6|2500.4|2494.4|2499.6|2493.6|2
1625140690000|2021-07-01 11:58:10|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1625140700000|2021-07-01 11:58:20|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1625140730000|2021-07-01 11:58:50|2499.9|2493.9|2500.6|2494.6|2500.6|2494.6|2499.9|2493.9|3
1625140740000|2021-07-01 11:59:00|2500.9|2494.9|2501.6|2495.6|2501.6|2495.6|2500.9|2494.9|3
1625140750000|2021-07-01 11:59:10|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625140760000|2021-07-01 11:59:20|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.4|2495.4|3
1625140780000|2021-07-01 11:59:40|2501.6|2495.6|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|2
1625140790000|2021-07-01 11:59:50|2501.4|2495.4|2502.4|2496.4|2502.4|2496.4|2501.4|2495.4|2
1625140800000|2021-07-01 12:00:00|2502.6|2496.6|2502.4|2496.4|2503.1|2497.1|2502.4|2496.4|5
1625140810000|2021-07-01 12:00:10|2502.6|2496.6|2502.6|2496.6|2503.1|2497.1|2502.4|2496.4|6
1625140820000|2021-07-01 12:00:20|2502.4|2496.4|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|3
1625140830000|2021-07-01 12:00:30|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625140840000|2021-07-01 12:00:40|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625140850000|2021-07-01 12:00:50|2502.6|2496.6|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|3
1625140860000|2021-07-01 12:01:00|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625140880000|2021-07-01 12:01:20|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625140890000|2021-07-01 12:01:30|2502.6|2496.6|2503.9|2497.9|2503.9|2497.9|2502.6|2496.6|2
1625140900000|2021-07-01 12:01:40|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|3
1625140910000|2021-07-01 12:01:50|2503.9|2497.9|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|4
1625140930000|2021-07-01 12:02:10|2503.9|2497.9|2503.9|2497.9|2504.6|2498.6|2503.9|2497.9|5
1625140940000|2021-07-01 12:02:20|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.6|2497.6|2
1625140960000|2021-07-01 12:02:40|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|3
1625140980000|2021-07-01 12:03:00|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1625140990000|2021-07-01 12:03:10|2503.9|2497.9|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|3
1625141000000|2021-07-01 12:03:20|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|2
1625141010000|2021-07-01 12:03:30|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|4
1625141020000|2021-07-01 12:03:40|2503.9|2497.9|2504.4|2498.4|2504.4|2498.4|2503.9|2497.9|3
1625141030000|2021-07-01 12:03:50|2504.6|2498.6|2505.6|2499.6|2505.6|2499.6|2504.4|2498.4|4
1625141050000|2021-07-01 12:04:10|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625141070000|2021-07-01 12:04:30|2505.9|2499.9|2504.9|2498.9|2505.9|2499.9|2504.9|2498.9|3
1625141080000|2021-07-01 12:04:40|2505.1|2499.1|2505.6|2499.6|2505.6|2499.6|2505.1|2499.1|4
1625141100000|2021-07-01 12:05:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|3
1625141120000|2021-07-01 12:05:20|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|4
1625141140000|2021-07-01 12:05:40|2503.9|2497.9|2504.6|2498.6|2504.6|2498.6|2503.9|2497.9|6
1625141150000|2021-07-01 12:05:50|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|3
1625141160000|2021-07-01 12:06:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1625141170000|2021-07-01 12:06:10|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|2
1625141190000|2021-07-01 12:06:30|2503.4|2497.4|2502.9|2496.9|2503.4|2497.4|2502.6|2496.6|5
1625141200000|2021-07-01 12:06:40|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1625141210000|2021-07-01 12:06:50|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625141220000|2021-07-01 12:07:00|2503.6|2497.6|2504.4|2498.4|2504.4|2498.4|2503.6|2497.6|2
1625141230000|2021-07-01 12:07:10|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1625141240000|2021-07-01 12:07:20|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|3
1625141250000|2021-07-01 12:07:30|2503.4|2497.4|2502.9|2496.9|2503.4|2497.4|2502.9|2496.9|3
1625141260000|2021-07-01 12:07:40|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1625141270000|2021-07-01 12:07:50|2502.4|2496.4|2503.6|2497.6|2503.6|2497.6|2502.1|2496.1|5
1625141280000|2021-07-01 12:08:00|2503.1|2497.1|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|5
1625141290000|2021-07-01 12:08:10|2503.1|2497.1|2503.6|2497.6|2503.6|2497.6|2503.1|2497.1|3
1625141300000|2021-07-01 12:08:20|2503.4|2497.4|2504.1|2498.1|2504.1|2498.1|2503.4|2497.4|3
1625141310000|2021-07-01 12:08:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625141320000|2021-07-01 12:08:40|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1625141330000|2021-07-01 12:08:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625141400000|2021-07-01 12:10:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625141410000|2021-07-01 12:10:10|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|4
1625141420000|2021-07-01 12:10:20|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1625141430000|2021-07-01 12:10:30|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1625141440000|2021-07-01 12:10:40|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1625141460000|2021-07-01 12:11:00|2504.1|2498.1|2503.4|2497.4|2504.1|2498.1|2503.4|2497.4|4
1625141470000|2021-07-01 12:11:10|2504.1|2498.1|2503.4|2497.4|2504.1|2498.1|2503.4|2497.4|4
1625141480000|2021-07-01 12:11:20|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|4
1625141490000|2021-07-01 12:11:30|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|3
1625141500000|2021-07-01 12:11:40|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1625141510000|2021-07-01 12:11:50|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1625141520000|2021-07-01 12:12:00|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625141530000|2021-07-01 12:12:10|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625141540000|2021-07-01 12:12:20|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1625141560000|2021-07-01 12:12:40|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1625141570000|2021-07-01 12:12:50|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625141670000|2021-07-01 12:14:30|2503.4|2497.4|2503.9|2497.9|2503.9|2497.9|2503.4|2497.4|2
1625141680000|2021-07-01 12:14:40|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.6|2497.6|2
1625141710000|2021-07-01 12:15:10|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.6|2497.6|2
1625141720000|2021-07-01 12:15:20|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625141730000|2021-07-01 12:15:30|2504.1|2498.1|2503.1|2497.1|2504.1|2498.1|2503.1|2497.1|8
1625141780000|2021-07-01 12:16:20|2503.4|2497.4|2503.9|2497.9|2503.9|2497.9|2503.4|2497.4|2
1625141820000|2021-07-01 12:17:00|2504.4|2498.4|2504.9|2498.9|2504.9|2498.9|2504.4|2498.4|3
1625141830000|2021-07-01 12:17:10|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1625141880000|2021-07-01 12:18:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625141940000|2021-07-01 12:19:00|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1625141990000|2021-07-01 12:19:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625142080000|2021-07-01 12:21:20|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625142100000|2021-07-01 12:21:40|2504.9|2498.9|2504.4|2498.4|2505.4|2499.4|2503.9|2497.9|7
1625142120000|2021-07-01 12:22:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1625142140000|2021-07-01 12:22:20|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625142150000|2021-07-01 12:22:30|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625142160000|2021-07-01 12:22:40|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1625142190000|2021-07-01 12:23:10|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625142210000|2021-07-01 12:23:30|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|3
1625142220000|2021-07-01 12:23:40|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625142240000|2021-07-01 12:24:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|3
1625142270000|2021-07-01 12:24:30|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1625142280000|2021-07-01 12:24:40|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625142300000|2021-07-01 12:25:00|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1625142320000|2021-07-01 12:25:20|2505.6|2499.6|2506.1|2500.1|2506.1|2500.1|2505.6|2499.6|3
1625142330000|2021-07-01 12:25:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625142380000|2021-07-01 12:26:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625142390000|2021-07-01 12:26:30|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1625142400000|2021-07-01 12:26:40|2507.9|2501.9|2509.1|2503.1|2509.1|2503.1|2507.9|2501.9|6
1625142410000|2021-07-01 12:26:50|2509.4|2503.4|2508.1|2502.1|2509.4|2503.4|2508.1|2502.1|5
1625142430000|2021-07-01 12:27:10|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|2
1625142450000|2021-07-01 12:27:30|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625142520000|2021-07-01 12:28:40|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625142530000|2021-07-01 12:28:50|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625142560000|2021-07-01 12:29:20|2507.6|2501.6|2504.6|2498.6|2507.6|2501.6|2504.6|2498.6|6
1625142570000|2021-07-01 12:29:30|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2503.6|2497.6|6
1625142580000|2021-07-01 12:29:40|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|3
1625142590000|2021-07-01 12:29:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625142600000|2021-07-01 12:30:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|3
1625142610000|2021-07-01 12:30:10|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625142620000|2021-07-01 12:30:20|2504.6|2498.6|2503.9|2497.9|2504.6|2498.6|2503.9|2497.9|2
1625142630000|2021-07-01 12:30:30|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625142660000|2021-07-01 12:31:00|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625142670000|2021-07-01 12:31:10|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625142680000|2021-07-01 12:31:20|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625142690000|2021-07-01 12:31:30|2505.1|2499.1|2503.9|2497.9|2505.4|2499.4|2503.9|2497.9|3
1625142710000|2021-07-01 12:31:50|2503.6|2497.6|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|4
1625142730000|2021-07-01 12:32:10|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1625142750000|2021-07-01 12:32:30|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.1|2496.1|4
1625142760000|2021-07-01 12:32:40|2502.9|2496.9|2503.6|2497.6|2504.1|2498.1|2502.9|2496.9|7
1625142770000|2021-07-01 12:32:50|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625142780000|2021-07-01 12:33:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625142790000|2021-07-01 12:33:10|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625142810000|2021-07-01 12:33:30|2503.6|2497.6|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|3
1625142820000|2021-07-01 12:33:40|2503.9|2497.9|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|3
1625142840000|2021-07-01 12:34:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|3
1625142860000|2021-07-01 12:34:20|2504.4|2498.4|2505.1|2499.1|2505.1|2499.1|2504.4|2498.4|2
1625142870000|2021-07-01 12:34:30|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625142910000|2021-07-01 12:35:10|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.9|2497.9|3
1625142920000|2021-07-01 12:35:20|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625142930000|2021-07-01 12:35:30|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625142940000|2021-07-01 12:35:40|2504.6|2498.6|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|3
1625142950000|2021-07-01 12:35:50|2505.4|2499.4|2505.4|2499.4|2505.9|2499.9|2505.4|2499.4|4
1625142960000|2021-07-01 12:36:00|2505.1|2499.1|2506.1|2500.1|2506.1|2500.1|2505.1|2499.1|4
1625142980000|2021-07-01 12:36:20|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|3
1625142990000|2021-07-01 12:36:30|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625143020000|2021-07-01 12:37:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625143040000|2021-07-01 12:37:20|2505.4|2499.4|2504.9|2498.9|2505.4|2499.4|2504.9|2498.9|3
1625143050000|2021-07-01 12:37:30|2505.4|2499.4|2505.6|2499.6|2505.9|2499.9|2505.4|2499.4|4
1625143090000|2021-07-01 12:38:10|2505.9|2499.9|2505.1|2499.1|2505.9|2499.9|2505.1|2499.1|3
1625143120000|2021-07-01 12:38:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625143140000|2021-07-01 12:39:00|2505.6|2499.6|2506.4|2500.4|2506.4|2500.4|2505.6|2499.6|3
1625143200000|2021-07-01 12:40:00|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1625143210000|2021-07-01 12:40:10|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1625143230000|2021-07-01 12:40:30|2505.6|2499.6|2505.1|2499.1|2505.6|2499.6|2505.1|2499.1|3
1625143240000|2021-07-01 12:40:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625143350000|2021-07-01 12:42:30|2505.6|2499.6|2506.1|2500.1|2506.1|2500.1|2505.6|2499.6|4
1625143370000|2021-07-01 12:42:50|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625143390000|2021-07-01 12:43:10|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|3
1625143420000|2021-07-01 12:43:40|2506.6|2500.6|2507.6|2501.6|2507.6|2501.6|2506.6|2500.6|3
1625143460000|2021-07-01 12:44:20|2507.9|2501.9|2507.4|2501.4|2508.4|2502.4|2507.4|2501.4|5
1625143470000|2021-07-01 12:44:30|2508.1|2502.1|2508.6|2502.6|2508.6|2502.6|2508.1|2502.1|4
1625143480000|2021-07-01 12:44:40|2508.9|2502.9|2509.9|2503.9|2509.9|2503.9|2508.9|2502.9|3
1625143490000|2021-07-01 12:44:50|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509.1|2503.1|2
1625143510000|2021-07-01 12:45:10|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|3
1625143520000|2021-07-01 12:45:20|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1625143530000|2021-07-01 12:45:30|2509.1|2503.1|2508.6|2502.6|2509.1|2503.1|2508.6|2502.6|3
1625143550000|2021-07-01 12:45:50|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1625143580000|2021-07-01 12:46:20|2508.4|2502.4|2506.9|2500.9|2508.4|2502.4|2506.9|2500.9|2
1625143610000|2021-07-01 12:46:50|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1625143630000|2021-07-01 12:47:10|2507.1|2501.1|2508.1|2502.1|2508.1|2502.1|2507.1|2501.1|3
1625143640000|2021-07-01 12:47:20|2508.4|2502.4|2507.9|2501.9|2508.4|2502.4|2507.9|2501.9|2
1625143660000|2021-07-01 12:47:40|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|6
1625143670000|2021-07-01 12:47:50|2508.6|2502.6|2509.1|2503.1|2509.1|2503.1|2508.6|2502.6|2
1625143680000|2021-07-01 12:48:00|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625143700000|2021-07-01 12:48:20|2509.6|2503.6|2510.4|2504.4|2510.4|2504.4|2509.6|2503.6|3
1625143710000|2021-07-01 12:48:30|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1625143730000|2021-07-01 12:48:50|2509.4|2503.4|2510.1|2504.1|2510.1|2504.1|2509.4|2503.4|3
1625143760000|2021-07-01 12:49:20|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1625143770000|2021-07-01 12:49:30|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1625143790000|2021-07-01 12:49:50|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625143810000|2021-07-01 12:50:10|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625143830000|2021-07-01 12:50:30|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625143840000|2021-07-01 12:50:40|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625143850000|2021-07-01 12:50:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625143860000|2021-07-01 12:51:00|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625143870000|2021-07-01 12:51:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625143880000|2021-07-01 12:51:20|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625143910000|2021-07-01 12:51:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|3
1625143950000|2021-07-01 12:52:30|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.1|2506.1|4
1625143970000|2021-07-01 12:52:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625143980000|2021-07-01 12:53:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625144010000|2021-07-01 12:53:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625144030000|2021-07-01 12:53:50|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625144040000|2021-07-01 12:54:00|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625144050000|2021-07-01 12:54:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625144060000|2021-07-01 12:54:20|2512.1|2506.1|2511.1|2505.1|2512.1|2506.1|2511.1|2505.1|4
1625144070000|2021-07-01 12:54:30|2511.4|2505.4|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|6
1625144080000|2021-07-01 12:54:40|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625144090000|2021-07-01 12:54:50|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625144100000|2021-07-01 12:55:00|2511.6|2505.6|2511.6|2505.6|2511.9|2505.9|2511.4|2505.4|4
1625144110000|2021-07-01 12:55:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|3
1625144120000|2021-07-01 12:55:20|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625144130000|2021-07-01 12:55:30|2511.4|2505.4|2510.1|2504.1|2511.4|2505.4|2509.6|2503.6|4
1625144180000|2021-07-01 12:56:20|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625144200000|2021-07-01 12:56:40|2510.6|2504.6|2511.4|2505.4|2511.4|2505.4|2510.6|2504.6|2
1625144210000|2021-07-01 12:56:50|2511.6|2505.6|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|3
1625144220000|2021-07-01 12:57:00|2511.4|2505.4|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|2
1625144240000|2021-07-01 12:57:20|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1625144250000|2021-07-01 12:57:30|2511.6|2505.6|2512.6|2506.6|2512.6|2506.6|2511.6|2505.6|6
1625144270000|2021-07-01 12:57:50|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1625144320000|2021-07-01 12:58:40|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625144350000|2021-07-01 12:59:10|2512.9|2506.9|2512.6|2506.6|2513.4|2507.4|2512.6|2506.6|4
1625144360000|2021-07-01 12:59:20|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|4
1625144390000|2021-07-01 12:59:50|2513.4|2507.4|2514.4|2508.4|2514.6|2508.6|2513.4|2507.4|6
1625144400000|2021-07-01 13:00:00|2514.6|2508.6|2514.4|2508.4|2515.4|2509.4|2514.4|2508.4|7
1625144410000|2021-07-01 13:00:10|2514.1|2508.1|2513.1|2507.1|2514.4|2508.4|2512.9|2506.9|8
1625144420000|2021-07-01 13:00:20|2512.9|2506.9|2513.6|2507.6|2513.6|2507.6|2512.6|2506.6|6
1625144430000|2021-07-01 13:00:30|2513.4|2507.4|2512.4|2506.4|2513.4|2507.4|2511.9|2505.9|12
1625144440000|2021-07-01 13:00:40|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|4
1625144450000|2021-07-01 13:00:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625144460000|2021-07-01 13:01:00|2512.4|2506.4|2514.4|2508.4|2514.4|2508.4|2512.4|2506.4|5
1625144470000|2021-07-01 13:01:10|2514.6|2508.6|2515.1|2509.1|2515.1|2509.1|2514.6|2508.6|4
1625144490000|2021-07-01 13:01:30|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.4|2508.4|3
1625144500000|2021-07-01 13:01:40|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625144520000|2021-07-01 13:02:00|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625144530000|2021-07-01 13:02:10|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1625144540000|2021-07-01 13:02:20|2515.1|2509.1|2515.9|2509.9|2516.1|2510.1|2515.1|2509.1|4
1625144550000|2021-07-01 13:02:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625144560000|2021-07-01 13:02:40|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1625144580000|2021-07-01 13:03:00|2516.4|2510.4|2516.6|2510.6|2516.9|2510.9|2516.4|2510.4|5
1625144600000|2021-07-01 13:03:20|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625144620000|2021-07-01 13:03:40|2517.1|2511.1|2516.1|2510.1|2517.1|2511.1|2516.1|2510.1|6
1625144630000|2021-07-01 13:03:50|2516.6|2510.6|2515.9|2509.9|2516.6|2510.6|2515.9|2509.9|4
1625144640000|2021-07-01 13:04:00|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2515.9|2509.9|4
1625144650000|2021-07-01 13:04:10|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|3
1625144660000|2021-07-01 13:04:20|2515.6|2509.6|2514.9|2508.9|2515.6|2509.6|2514.9|2508.9|3
1625144670000|2021-07-01 13:04:30|2515.1|2509.1|2515.4|2509.4|2515.9|2509.9|2515.1|2509.1|5
1625144680000|2021-07-01 13:04:40|2514.6|2508.6|2514.1|2508.1|2514.6|2508.6|2514.1|2508.1|3
1625144690000|2021-07-01 13:04:50|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625144700000|2021-07-01 13:05:00|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625144720000|2021-07-01 13:05:20|2514.4|2508.4|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|3
1625144730000|2021-07-01 13:05:30|2514.6|2508.6|2513.9|2507.9|2514.6|2508.6|2513.9|2507.9|4
1625144740000|2021-07-01 13:05:40|2513.4|2507.4|2512.6|2506.6|2513.4|2507.4|2512.6|2506.6|3
1625144750000|2021-07-01 13:05:50|2513.1|2507.1|2512.9|2506.9|2513.4|2507.4|2512.9|2506.9|4
1625144760000|2021-07-01 13:06:00|2512.6|2506.6|2511.6|2505.6|2512.6|2506.6|2511.6|2505.6|2
1625144770000|2021-07-01 13:06:10|2511.9|2505.9|2512.4|2506.4|2512.4|2506.4|2511.6|2505.6|6
1625144810000|2021-07-01 13:06:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625144820000|2021-07-01 13:07:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625144830000|2021-07-01 13:07:10|2511.9|2505.9|2512.9|2506.9|2512.9|2506.9|2511.9|2505.9|5
1625144860000|2021-07-01 13:07:40|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1625144880000|2021-07-01 13:08:00|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625144900000|2021-07-01 13:08:20|2512.9|2506.9|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|3
1625144950000|2021-07-01 13:09:10|2513.1|2507.1|2512.4|2506.4|2513.4|2507.4|2512.4|2506.4|6
1625144960000|2021-07-01 13:09:20|2512.1|2506.1|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|5
1625144970000|2021-07-01 13:09:30|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1625144980000|2021-07-01 13:09:40|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625144990000|2021-07-01 13:09:50|2512.9|2506.9|2513.6|2507.6|2513.6|2507.6|2512.9|2506.9|4
1625145000000|2021-07-01 13:10:00|2513.9|2507.9|2514.6|2508.6|2514.6|2508.6|2513.9|2507.9|2
1625145020000|2021-07-01 13:10:20|2514.4|2508.4|2513.4|2507.4|2514.4|2508.4|2513.4|2507.4|4
1625145030000|2021-07-01 13:10:30|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.6|2506.6|2
1625145040000|2021-07-01 13:10:40|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1625145050000|2021-07-01 13:10:50|2513.4|2507.4|2512.4|2506.4|2513.4|2507.4|2512.4|2506.4|5
1625145060000|2021-07-01 13:11:00|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1625145070000|2021-07-01 13:11:10|2512.1|2506.1|2510.6|2504.6|2512.1|2506.1|2510.6|2504.6|3
1625145080000|2021-07-01 13:11:20|2510.9|2504.9|2510.4|2504.4|2510.9|2504.9|2510.4|2504.4|4
1625145090000|2021-07-01 13:11:30|2510.6|2504.6|2509.1|2503.1|2510.6|2504.6|2508.9|2502.9|3
1625145100000|2021-07-01 13:11:40|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625145120000|2021-07-01 13:12:00|2509.6|2503.6|2508.4|2502.4|2509.6|2503.6|2508.4|2502.4|2
1625145150000|2021-07-01 13:12:30|2507.9|2501.9|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|3
1625145200000|2021-07-01 13:13:20|2508.1|2502.1|2507.9|2501.9|2508.4|2502.4|2507.9|2501.9|3
1625145210000|2021-07-01 13:13:30|2507.6|2501.6|2506.4|2500.4|2507.6|2501.6|2506.1|2500.1|4
1625145230000|2021-07-01 13:13:50|2506.1|2500.1|2506.1|2500.1|2506.4|2500.4|2505.9|2499.9|7
1625145240000|2021-07-01 13:14:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|3
1625145260000|2021-07-01 13:14:20|2506.6|2500.6|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|2
1625145280000|2021-07-01 13:14:40|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1625145300000|2021-07-01 13:15:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625145330000|2021-07-01 13:15:30|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625145360000|2021-07-01 13:16:00|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|6
1625145380000|2021-07-01 13:16:20|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1625145400000|2021-07-01 13:16:40|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|4
1625145420000|2021-07-01 13:17:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625145440000|2021-07-01 13:17:20|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625145450000|2021-07-01 13:17:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625145470000|2021-07-01 13:17:50|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1625145550000|2021-07-01 13:19:10|2508.9|2502.9|2509.6|2503.6|2509.6|2503.6|2508.9|2502.9|6
1625145560000|2021-07-01 13:19:20|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1625145590000|2021-07-01 13:19:50|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1625145600000|2021-07-01 13:20:00|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.6|2503.6|4
1625145610000|2021-07-01 13:20:10|2510.4|2504.4|2511.1|2505.1|2511.1|2505.1|2510.4|2504.4|3
1625145620000|2021-07-01 13:20:20|2510.9|2504.9|2509.4|2503.4|2510.9|2504.9|2509.4|2503.4|3
1625145630000|2021-07-01 13:20:30|2509.1|2503.1|2509.9|2503.9|2509.9|2503.9|2509.1|2503.1|3
1625145640000|2021-07-01 13:20:40|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625145660000|2021-07-01 13:21:00|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625145680000|2021-07-01 13:21:20|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1625145690000|2021-07-01 13:21:30|2510.1|2504.1|2510.6|2504.6|2510.9|2504.9|2510.1|2504.1|4
1625145700000|2021-07-01 13:21:40|2510.9|2504.9|2511.9|2505.9|2511.9|2505.9|2510.9|2504.9|4
1625145720000|2021-07-01 13:22:00|2512.4|2506.4|2512.1|2506.1|2512.6|2506.6|2512.1|2506.1|4
1625145730000|2021-07-01 13:22:10|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625145740000|2021-07-01 13:22:20|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1625145750000|2021-07-01 13:22:30|2513.6|2507.6|2512.4|2506.4|2513.6|2507.6|2512.4|2506.4|6
1625145760000|2021-07-01 13:22:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625145780000|2021-07-01 13:23:00|2511.9|2505.9|2512.4|2506.4|2512.6|2506.6|2511.9|2505.9|4
1625145810000|2021-07-01 13:23:30|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1625145820000|2021-07-01 13:23:40|2512.9|2506.9|2513.4|2507.4|2513.4|2507.4|2512.9|2506.9|2
1625145840000|2021-07-01 13:24:00|2513.6|2507.6|2514.4|2508.4|2514.4|2508.4|2513.6|2507.6|3
1625145850000|2021-07-01 13:24:10|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625145860000|2021-07-01 13:24:20|2515.4|2509.4|2516.9|2510.9|2516.9|2510.9|2515.4|2509.4|4
1625145870000|2021-07-01 13:24:30|2516.6|2510.6|2515.4|2509.4|2516.6|2510.6|2515.4|2509.4|4
1625145890000|2021-07-01 13:24:50|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625145900000|2021-07-01 13:25:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625145910000|2021-07-01 13:25:10|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625145920000|2021-07-01 13:25:20|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625145930000|2021-07-01 13:25:30|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1625145980000|2021-07-01 13:26:20|2517.6|2511.6|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|3
1625145990000|2021-07-01 13:26:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625146000000|2021-07-01 13:26:40|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625146010000|2021-07-01 13:26:50|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1625146020000|2021-07-01 13:27:00|2516.4|2510.4|2515.4|2509.4|2516.4|2510.4|2515.4|2509.4|3
1625146050000|2021-07-01 13:27:30|2515.6|2509.6|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|3
1625146060000|2021-07-01 13:27:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625146070000|2021-07-01 13:27:50|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625146100000|2021-07-01 13:28:20|2515.4|2509.4|2514.6|2508.6|2515.4|2509.4|2514.6|2508.6|2
1625146110000|2021-07-01 13:28:30|2514.4|2508.4|2513.9|2507.9|2514.4|2508.4|2513.4|2507.4|6
1625146120000|2021-07-01 13:28:40|2514.4|2508.4|2514.9|2508.9|2514.9|2508.9|2514.4|2508.4|3
1625146140000|2021-07-01 13:29:00|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|3
1625146160000|2021-07-01 13:29:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625146170000|2021-07-01 13:29:30|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625146180000|2021-07-01 13:29:40|2515.6|2509.6|2515.9|2509.9|2516.1|2510.1|2515.6|2509.6|4
1625146190000|2021-07-01 13:29:50|2516.1|2510.1|2514.6|2508.6|2516.1|2510.1|2514.6|2508.6|6
1625146200000|2021-07-01 13:30:00|2514.4|2508.4|2513.1|2507.1|2514.4|2508.4|2513.1|2507.1|2
1625146220000|2021-07-01 13:30:20|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|4
1625146230000|2021-07-01 13:30:30|2513.6|2507.6|2514.9|2508.9|2514.9|2508.9|2513.6|2507.6|2
1625146240000|2021-07-01 13:30:40|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1625146250000|2021-07-01 13:30:50|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|5
1625146260000|2021-07-01 13:31:00|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625146290000|2021-07-01 13:31:30|2515.1|2509.1|2515.9|2509.9|2515.9|2509.9|2515.1|2509.1|4
1625146300000|2021-07-01 13:31:40|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625146310000|2021-07-01 13:31:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625146320000|2021-07-01 13:32:00|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1625146330000|2021-07-01 13:32:10|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|5
1625146340000|2021-07-01 13:32:20|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.4|2509.4|5
1625146350000|2021-07-01 13:32:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625146360000|2021-07-01 13:32:40|2516.6|2510.6|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|4
1625146370000|2021-07-01 13:32:50|2516.1|2510.1|2516.4|2510.4|2516.6|2510.6|2516.1|2510.1|4
1625146380000|2021-07-01 13:33:00|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.4|2508.4|5
1625146390000|2021-07-01 13:33:10|2515.1|2509.1|2516.1|2510.1|2516.1|2510.1|2515.1|2509.1|4
1625146400000|2021-07-01 13:33:20|2516.4|2510.4|2516.9|2510.9|2516.9|2510.9|2516.1|2510.1|7
1625146410000|2021-07-01 13:33:30|2517.1|2511.1|2515.9|2509.9|2517.1|2511.1|2515.6|2509.6|4
1625146420000|2021-07-01 13:33:40|2515.6|2509.6|2514.9|2508.9|2515.6|2509.6|2514.9|2508.9|2
1625146430000|2021-07-01 13:33:50|2514.6|2508.6|2513.9|2507.9|2514.6|2508.6|2513.9|2507.9|4
1625146450000|2021-07-01 13:34:10|2514.1|2508.1|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|3
1625146460000|2021-07-01 13:34:20|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1625146470000|2021-07-01 13:34:30|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1625146480000|2021-07-01 13:34:40|2513.6|2507.6|2513.9|2507.9|2514.4|2508.4|2513.6|2507.6|6
1625146490000|2021-07-01 13:34:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625146500000|2021-07-01 13:35:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|3
1625146510000|2021-07-01 13:35:10|2513.6|2507.6|2514.1|2508.1|2514.1|2508.1|2513.6|2507.6|4
1625146520000|2021-07-01 13:35:20|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625146530000|2021-07-01 13:35:30|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2513.6|2507.6|5
1625146550000|2021-07-01 13:35:50|2514.4|2508.4|2515.1|2509.1|2515.1|2509.1|2514.4|2508.4|4
1625146560000|2021-07-01 13:36:00|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1625146570000|2021-07-01 13:36:10|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625146580000|2021-07-01 13:36:20|2515.1|2509.1|2515.4|2509.4|2515.6|2509.6|2515.1|2509.1|3
1625146590000|2021-07-01 13:36:30|2515.6|2509.6|2514.1|2508.1|2515.6|2509.6|2514.1|2508.1|5
1625146600000|2021-07-01 13:36:40|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625146630000|2021-07-01 13:37:10|2513.9|2507.9|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|3
1625146640000|2021-07-01 13:37:20|2514.6|2508.6|2513.9|2507.9|2514.9|2508.9|2513.9|2507.9|4
1625146650000|2021-07-01 13:37:30|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|4
1625146670000|2021-07-01 13:37:50|2514.1|2508.1|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|3
1625146680000|2021-07-01 13:38:00|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625146690000|2021-07-01 13:38:10|2514.9|2508.9|2514.9|2508.9|2515.1|2509.1|2514.6|2508.6|5
1625146710000|2021-07-01 13:38:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625146720000|2021-07-01 13:38:40|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625146730000|2021-07-01 13:38:50|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.6|2508.6|3
1625146740000|2021-07-01 13:39:00|2516.1|2510.1|2515.4|2509.4|2516.1|2510.1|2515.4|2509.4|2
1625146750000|2021-07-01 13:39:10|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625146760000|2021-07-01 13:39:20|2515.9|2509.9|2516.6|2510.6|2516.6|2510.6|2515.9|2509.9|6
1625146770000|2021-07-01 13:39:30|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1625146780000|2021-07-01 13:39:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625146810000|2021-07-01 13:40:10|2516.6|2510.6|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|6
1625146820000|2021-07-01 13:40:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625146830000|2021-07-01 13:40:30|2517.4|2511.4|2517.9|2511.9|2517.9|2511.9|2517.1|2511.1|5
1625146840000|2021-07-01 13:40:40|2518.1|2512.1|2518.4|2512.4|2518.6|2512.6|2518.1|2512.1|4
1625146850000|2021-07-01 13:40:50|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|4
1625146860000|2021-07-01 13:41:00|2518.6|2512.6|2519.6|2513.6|2519.6|2513.6|2518.6|2512.6|3
1625146870000|2021-07-01 13:41:10|2519.1|2513.1|2519.6|2513.6|2519.9|2513.9|2519.1|2513.1|6
1625146880000|2021-07-01 13:41:20|2519.4|2513.4|2518.6|2512.6|2519.4|2513.4|2518.6|2512.6|2
1625146890000|2021-07-01 13:41:30|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|3
1625146900000|2021-07-01 13:41:40|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625146910000|2021-07-01 13:41:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625146920000|2021-07-01 13:42:00|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1625146930000|2021-07-01 13:42:10|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1625146940000|2021-07-01 13:42:20|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1625146950000|2021-07-01 13:42:30|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625146970000|2021-07-01 13:42:50|2517.4|2511.4|2517.9|2511.9|2518.1|2512.1|2517.4|2511.4|3
1625146980000|2021-07-01 13:43:00|2517.6|2511.6|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|2
1625146990000|2021-07-01 13:43:10|2517.6|2511.6|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|4
1625147000000|2021-07-01 13:43:20|2517.9|2511.9|2518.9|2512.9|2518.9|2512.9|2517.9|2511.9|6
1625147010000|2021-07-01 13:43:30|2518.6|2512.6|2519.6|2513.6|2519.6|2513.6|2518.6|2512.6|5
1625147020000|2021-07-01 13:43:40|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1625147030000|2021-07-01 13:43:50|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1625147040000|2021-07-01 13:44:00|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1625147050000|2021-07-01 13:44:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625147060000|2021-07-01 13:44:20|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625147070000|2021-07-01 13:44:30|2518.6|2512.6|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|2
1625147080000|2021-07-01 13:44:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625147090000|2021-07-01 13:44:50|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625147110000|2021-07-01 13:45:10|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|3
1625147120000|2021-07-01 13:45:20|2520.1|2514.1|2520.4|2514.4|2520.6|2514.6|2520.1|2514.1|4
1625147130000|2021-07-01 13:45:30|2520.6|2514.6|2519.9|2513.9|2520.9|2514.9|2519.9|2513.9|11
1625147140000|2021-07-01 13:45:40|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1625147150000|2021-07-01 13:45:50|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|3
1625147160000|2021-07-01 13:46:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625147170000|2021-07-01 13:46:10|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625147180000|2021-07-01 13:46:20|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1625147190000|2021-07-01 13:46:30|2519.4|2513.4|2519.6|2513.6|2520.4|2514.4|2519.4|2513.4|6
1625147200000|2021-07-01 13:46:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625147210000|2021-07-01 13:46:50|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625147220000|2021-07-01 13:47:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625147240000|2021-07-01 13:47:20|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|3
1625147250000|2021-07-01 13:47:30|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1625147260000|2021-07-01 13:47:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625147290000|2021-07-01 13:48:10|2519.6|2513.6|2519.9|2513.9|2520.4|2514.4|2519.4|2513.4|5
1625147300000|2021-07-01 13:48:20|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|2
1625147310000|2021-07-01 13:48:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625147320000|2021-07-01 13:48:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625147330000|2021-07-01 13:48:50|2519.6|2513.6|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|5
1625147340000|2021-07-01 13:49:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625147350000|2021-07-01 13:49:10|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625147360000|2021-07-01 13:49:20|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1625147370000|2021-07-01 13:49:30|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|4
1625147410000|2021-07-01 13:50:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625147420000|2021-07-01 13:50:20|2519.6|2513.6|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|3
1625147430000|2021-07-01 13:50:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625147440000|2021-07-01 13:50:40|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|3
1625147450000|2021-07-01 13:50:50|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1625147460000|2021-07-01 13:51:00|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1625147470000|2021-07-01 13:51:10|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625147480000|2021-07-01 13:51:20|2517.1|2511.1|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|4
1625147490000|2021-07-01 13:51:30|2516.1|2510.1|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|3
1625147510000|2021-07-01 13:51:50|2515.9|2509.9|2514.9|2508.9|2516.1|2510.1|2514.9|2508.9|6
1625147520000|2021-07-01 13:52:00|2514.4|2508.4|2515.4|2509.4|2515.4|2509.4|2514.4|2508.4|4
1625147530000|2021-07-01 13:52:10|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625147540000|2021-07-01 13:52:20|2515.9|2509.9|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|4
1625147550000|2021-07-01 13:52:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625147560000|2021-07-01 13:52:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|3
1625147570000|2021-07-01 13:52:50|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2513.9|2507.9|6
1625147580000|2021-07-01 13:53:00|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1625147590000|2021-07-01 13:53:10|2514.6|2508.6|2514.1|2508.1|2514.6|2508.6|2514.1|2508.1|2
1625147600000|2021-07-01 13:53:20|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625147620000|2021-07-01 13:53:40|2514.6|2508.6|2515.1|2509.1|2515.1|2509.1|2514.6|2508.6|4
1625147630000|2021-07-01 13:53:50|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|6
1625147640000|2021-07-01 13:54:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625147650000|2021-07-01 13:54:10|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1625147660000|2021-07-01 13:54:20|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625147700000|2021-07-01 13:55:00|2516.4|2510.4|2516.6|2510.6|2517.1|2511.1|2516.4|2510.4|8
1625147710000|2021-07-01 13:55:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625147720000|2021-07-01 13:55:20|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1625147730000|2021-07-01 13:55:30|2517.4|2511.4|2516.1|2510.1|2518.1|2512.1|2516.1|2510.1|4
1625147740000|2021-07-01 13:55:40|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625147750000|2021-07-01 13:55:50|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625147760000|2021-07-01 13:56:00|2516.9|2510.9|2517.4|2511.4|2517.4|2511.4|2516.9|2510.9|5
1625147770000|2021-07-01 13:56:10|2517.6|2511.6|2516.6|2510.6|2517.6|2511.6|2516.4|2510.4|6
1625147810000|2021-07-01 13:56:50|2516.4|2510.4|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|5
1625147840000|2021-07-01 13:57:20|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625147860000|2021-07-01 13:57:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|3
1625147870000|2021-07-01 13:57:50|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.4|2510.4|6
1625147880000|2021-07-01 13:58:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625147890000|2021-07-01 13:58:10|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.4|2509.4|3
1625147910000|2021-07-01 13:58:30|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625147920000|2021-07-01 13:58:40|2514.9|2508.9|2515.4|2509.4|2515.4|2509.4|2514.9|2508.9|3
1625147930000|2021-07-01 13:58:50|2515.1|2509.1|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|7
1625147950000|2021-07-01 13:59:10|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625147970000|2021-07-01 13:59:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625147980000|2021-07-01 13:59:40|2513.9|2507.9|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|3
1625147990000|2021-07-01 13:59:50|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625148000000|2021-07-01 14:00:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625148030000|2021-07-01 14:00:30|2514.1|2508.1|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|3
1625148060000|2021-07-01 14:01:00|2514.4|2508.4|2516.4|2510.4|2516.4|2510.4|2514.4|2508.4|6
1625148090000|2021-07-01 14:01:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625148110000|2021-07-01 14:01:50|2516.9|2510.9|2517.4|2511.4|2517.4|2511.4|2516.9|2510.9|3
1625148120000|2021-07-01 14:02:00|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1625148130000|2021-07-01 14:02:10|2516.9|2510.9|2517.1|2511.1|2517.4|2511.4|2516.9|2510.9|4
1625148150000|2021-07-01 14:02:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625148160000|2021-07-01 14:02:40|2517.1|2511.1|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|3
1625148170000|2021-07-01 14:02:50|2516.9|2510.9|2516.6|2510.6|2517.1|2511.1|2516.4|2510.4|6
1625148180000|2021-07-01 14:03:00|2516.4|2510.4|2516.6|2510.6|2516.9|2510.9|2516.4|2510.4|4
1625148190000|2021-07-01 14:03:10|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625148200000|2021-07-01 14:03:20|2516.6|2510.6|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|4
1625148210000|2021-07-01 14:03:30|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625148230000|2021-07-01 14:03:50|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625148240000|2021-07-01 14:04:00|2517.4|2511.4|2518.4|2512.4|2518.4|2512.4|2517.4|2511.4|5
1625148250000|2021-07-01 14:04:10|2518.1|2512.1|2518.6|2512.6|2518.9|2512.9|2518.1|2512.1|5
1625148260000|2021-07-01 14:04:20|2518.4|2512.4|2517.6|2511.6|2518.4|2512.4|2517.4|2511.4|4
1625148270000|2021-07-01 14:04:30|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|3
1625148280000|2021-07-01 14:04:40|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|3
1625148290000|2021-07-01 14:04:50|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625148340000|2021-07-01 14:05:40|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625148350000|2021-07-01 14:05:50|2517.1|2511.1|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|3
1625148370000|2021-07-01 14:06:10|2517.4|2511.4|2518.9|2512.9|2518.9|2512.9|2517.4|2511.4|4
1625148380000|2021-07-01 14:06:20|2519.1|2513.1|2519.4|2513.4|2519.9|2513.9|2519.1|2513.1|6
1625148390000|2021-07-01 14:06:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625148410000|2021-07-01 14:06:50|2519.4|2513.4|2518.4|2512.4|2519.4|2513.4|2518.1|2512.1|5
1625148420000|2021-07-01 14:07:00|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.1|2512.1|3
1625148430000|2021-07-01 14:07:10|2519.4|2513.4|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|6
1625148440000|2021-07-01 14:07:20|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|3
1625148450000|2021-07-01 14:07:30|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|2
1625148460000|2021-07-01 14:07:40|2519.1|2513.1|2519.6|2513.6|2519.9|2513.9|2519.1|2513.1|6
1625148470000|2021-07-01 14:07:50|2519.9|2513.9|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|3
1625148480000|2021-07-01 14:08:00|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625148490000|2021-07-01 14:08:10|2520.4|2514.4|2519.6|2513.6|2520.4|2514.4|2519.1|2513.1|6
1625148500000|2021-07-01 14:08:20|2519.4|2513.4|2519.1|2513.1|2519.9|2513.9|2519.1|2513.1|8
1625148540000|2021-07-01 14:09:00|2518.9|2512.9|2516.4|2510.4|2518.9|2512.9|2516.4|2510.4|4
1625148550000|2021-07-01 14:09:10|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|2
1625148560000|2021-07-01 14:09:20|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625148570000|2021-07-01 14:09:30|2516.1|2510.1|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|3
1625148580000|2021-07-01 14:09:40|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|3
1625148600000|2021-07-01 14:10:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|3
1625148620000|2021-07-01 14:10:20|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625148630000|2021-07-01 14:10:30|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1625148640000|2021-07-01 14:10:40|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|3
1625148650000|2021-07-01 14:10:50|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625148670000|2021-07-01 14:11:10|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625148680000|2021-07-01 14:11:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625148690000|2021-07-01 14:11:30|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625148700000|2021-07-01 14:11:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625148710000|2021-07-01 14:11:50|2515.1|2509.1|2514.9|2508.9|2515.4|2509.4|2514.9|2508.9|3
1625148720000|2021-07-01 14:12:00|2514.6|2508.6|2513.9|2507.9|2514.6|2508.6|2513.9|2507.9|3
1625148730000|2021-07-01 14:12:10|2513.6|2507.6|2514.9|2508.9|2514.9|2508.9|2513.6|2507.6|5
1625148740000|2021-07-01 14:12:20|2515.4|2509.4|2514.9|2508.9|2515.4|2509.4|2514.9|2508.9|2
1625148750000|2021-07-01 14:12:30|2514.6|2508.6|2514.9|2508.9|2515.1|2509.1|2514.4|2508.4|5
1625148770000|2021-07-01 14:12:50|2515.1|2509.1|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|4
1625148780000|2021-07-01 14:13:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625148790000|2021-07-01 14:13:10|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625148810000|2021-07-01 14:13:30|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625148830000|2021-07-01 14:13:50|2515.1|2509.1|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|3
1625148840000|2021-07-01 14:14:00|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|4
1625148850000|2021-07-01 14:14:10|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1625148860000|2021-07-01 14:14:20|2514.4|2508.4|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|3
1625148880000|2021-07-01 14:14:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625148890000|2021-07-01 14:14:50|2512.9|2506.9|2512.4|2506.4|2513.4|2507.4|2512.1|2506.1|4
1625148900000|2021-07-01 14:15:00|2512.1|2506.1|2512.9|2506.9|2512.9|2506.9|2512.1|2506.1|4
1625148910000|2021-07-01 14:15:10|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1625148930000|2021-07-01 14:15:30|2512.4|2506.4|2513.1|2507.1|2513.1|2507.1|2512.4|2506.4|5
1625148940000|2021-07-01 14:15:40|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.1|2507.1|3
1625148950000|2021-07-01 14:15:50|2513.6|2507.6|2514.4|2508.4|2514.4|2508.4|2513.4|2507.4|4
1625148960000|2021-07-01 14:16:00|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625148970000|2021-07-01 14:16:10|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625148980000|2021-07-01 14:16:20|2513.9|2507.9|2513.1|2507.1|2513.9|2507.9|2513.1|2507.1|3
1625148990000|2021-07-01 14:16:30|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1625149000000|2021-07-01 14:16:40|2513.1|2507.1|2513.1|2507.1|2513.4|2507.4|2512.9|2506.9|5
1625149010000|2021-07-01 14:16:50|2512.9|2506.9|2513.9|2507.9|2514.4|2508.4|2512.9|2506.9|7
1625149020000|2021-07-01 14:17:00|2514.1|2508.1|2514.9|2508.9|2514.9|2508.9|2514.1|2508.1|3
1625149030000|2021-07-01 14:17:10|2515.1|2509.1|2515.9|2509.9|2515.9|2509.9|2515.1|2509.1|6
1625149040000|2021-07-01 14:17:20|2516.1|2510.1|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|3
1625149050000|2021-07-01 14:17:30|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625149060000|2021-07-01 14:17:40|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625149070000|2021-07-01 14:17:50|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625149080000|2021-07-01 14:18:00|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625149110000|2021-07-01 14:18:30|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1625149120000|2021-07-01 14:18:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625149140000|2021-07-01 14:19:00|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2515.6|2509.6|7
1625149150000|2021-07-01 14:19:10|2515.9|2509.9|2516.1|2510.1|2516.4|2510.4|2515.9|2509.9|4
1625149160000|2021-07-01 14:19:20|2515.9|2509.9|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|3
1625149170000|2021-07-01 14:19:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625149180000|2021-07-01 14:19:40|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625149190000|2021-07-01 14:19:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625149200000|2021-07-01 14:20:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625149210000|2021-07-01 14:20:10|2515.1|2509.1|2514.4|2508.4|2515.1|2509.1|2514.4|2508.4|3
1625149220000|2021-07-01 14:20:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|3
1625149230000|2021-07-01 14:20:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625149240000|2021-07-01 14:20:40|2513.9|2507.9|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|3
1625149250000|2021-07-01 14:20:50|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1625149260000|2021-07-01 14:21:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625149270000|2021-07-01 14:21:10|2513.4|2507.4|2512.6|2506.6|2513.4|2507.4|2512.6|2506.6|3
1625149280000|2021-07-01 14:21:20|2512.4|2506.4|2511.9|2505.9|2512.4|2506.4|2511.9|2505.9|9
1625149290000|2021-07-01 14:21:30|2512.1|2506.1|2511.4|2505.4|2512.1|2506.1|2511.1|2505.1|4
1625149300000|2021-07-01 14:21:40|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.4|2504.4|3
1625149310000|2021-07-01 14:21:50|2510.4|2504.4|2509.4|2503.4|2510.4|2504.4|2509.4|2503.4|5
1625149340000|2021-07-01 14:22:20|2509.1|2503.1|2510.1|2504.1|2510.4|2504.4|2509.1|2503.1|4
1625149350000|2021-07-01 14:22:30|2510.6|2504.6|2508.4|2502.4|2510.6|2504.6|2507.6|2501.6|4
1625149360000|2021-07-01 14:22:40|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625149370000|2021-07-01 14:22:50|2507.6|2501.6|2506.6|2500.6|2507.6|2501.6|2506.6|2500.6|3
1625149380000|2021-07-01 14:23:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|3
1625149390000|2021-07-01 14:23:10|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625149400000|2021-07-01 14:23:20|2506.4|2500.4|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|6
1625149410000|2021-07-01 14:23:30|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|2
1625149430000|2021-07-01 14:23:50|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2505.9|2499.9|6
1625149440000|2021-07-01 14:24:00|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1625149450000|2021-07-01 14:24:10|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625149460000|2021-07-01 14:24:20|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625149470000|2021-07-01 14:24:30|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625149480000|2021-07-01 14:24:40|2505.9|2499.9|2506.9|2500.9|2506.9|2500.9|2505.6|2499.6|6
1625149490000|2021-07-01 14:24:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|3
1625149500000|2021-07-01 14:25:00|2507.6|2501.6|2506.6|2500.6|2507.6|2501.6|2506.6|2500.6|4
1625149520000|2021-07-01 14:25:20|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625149530000|2021-07-01 14:25:30|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1625149540000|2021-07-01 14:25:40|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625149580000|2021-07-01 14:26:20|2506.4|2500.4|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|3
1625149600000|2021-07-01 14:26:40|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625149620000|2021-07-01 14:27:00|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|4
1625149630000|2021-07-01 14:27:10|2506.1|2500.1|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|3
1625149640000|2021-07-01 14:27:20|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625149650000|2021-07-01 14:27:30|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1625149660000|2021-07-01 14:27:40|2503.1|2497.1|2503.9|2497.9|2503.9|2497.9|2503.1|2497.1|3
1625149670000|2021-07-01 14:27:50|2504.1|2498.1|2505.6|2499.6|2505.6|2499.6|2504.1|2498.1|4
1625149680000|2021-07-01 14:28:00|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2505.9|2499.9|3
1625149690000|2021-07-01 14:28:10|2506.9|2500.9|2506.4|2500.4|2507.1|2501.1|2506.1|2500.1|6
1625149700000|2021-07-01 14:28:20|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1625149710000|2021-07-01 14:28:30|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625149720000|2021-07-01 14:28:40|2505.1|2499.1|2504.9|2498.9|2505.4|2499.4|2504.9|2498.9|4
1625149740000|2021-07-01 14:29:00|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1625149750000|2021-07-01 14:29:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625149760000|2021-07-01 14:29:20|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625149770000|2021-07-01 14:29:30|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|3
1625149780000|2021-07-01 14:29:40|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|3
1625149800000|2021-07-01 14:30:00|2503.1|2497.1|2502.1|2496.1|2503.1|2497.1|2502.1|2496.1|4
1625149810000|2021-07-01 14:30:10|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625149820000|2021-07-01 14:30:20|2501.6|2495.6|2500.4|2494.4|2501.9|2495.9|2500.4|2494.4|7
1625149830000|2021-07-01 14:30:30|2500.1|2494.1|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|4
1625149840000|2021-07-01 14:30:40|2499.6|2493.6|2498.9|2492.9|2499.6|2493.6|2498.9|2492.9|2
1625149850000|2021-07-01 14:30:50|2499.1|2493.1|2500.1|2494.1|2500.4|2494.4|2499.1|2493.1|5
1625149860000|2021-07-01 14:31:00|2500.4|2494.4|2499.9|2493.9|2501.1|2495.1|2499.9|2493.9|6
1625149870000|2021-07-01 14:31:10|2500.1|2494.1|2500.4|2494.4|2500.6|2494.6|2499.9|2493.9|4
1625149890000|2021-07-01 14:31:30|2500.1|2494.1|2499.4|2493.4|2500.1|2494.1|2499.4|2493.4|3
1625149900000|2021-07-01 14:31:40|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2499.9|2493.9|4
1625149910000|2021-07-01 14:31:50|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625149920000|2021-07-01 14:32:00|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|3
1625149940000|2021-07-01 14:32:20|2499.6|2493.6|2500.6|2494.6|2500.6|2494.6|2499.6|2493.6|6
1625149950000|2021-07-01 14:32:30|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625149960000|2021-07-01 14:32:40|2501.1|2495.1|2502.4|2496.4|2502.4|2496.4|2501.1|2495.1|8
1625149970000|2021-07-01 14:32:50|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1625149980000|2021-07-01 14:33:00|2501.6|2495.6|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|2
1625149990000|2021-07-01 14:33:10|2501.4|2495.4|2502.1|2496.1|2502.1|2496.1|2501.4|2495.4|2
1625150010000|2021-07-01 14:33:30|2502.4|2496.4|2503.1|2497.1|2503.1|2497.1|2502.4|2496.4|2
1625150030000|2021-07-01 14:33:50|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625150040000|2021-07-01 14:34:00|2502.1|2496.1|2501.4|2495.4|2502.1|2496.1|2501.4|2495.4|3
1625150050000|2021-07-01 14:34:10|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1625150060000|2021-07-01 14:34:20|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1625150070000|2021-07-01 14:34:30|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1625150090000|2021-07-01 14:34:50|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.4|2493.4|2
1625150100000|2021-07-01 14:35:00|2499.6|2493.6|2498.1|2492.1|2499.6|2493.6|2498.1|2492.1|4
1625150120000|2021-07-01 14:35:20|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1625150130000|2021-07-01 14:35:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1625150140000|2021-07-01 14:35:40|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1625150150000|2021-07-01 14:35:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1625150160000|2021-07-01 14:36:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1625150170000|2021-07-01 14:36:10|2496.9|2490.9|2498.4|2492.4|2498.4|2492.4|2496.9|2490.9|6
1625150180000|2021-07-01 14:36:20|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|2
1625150190000|2021-07-01 14:36:30|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.6|2491.6|6
1625150200000|2021-07-01 14:36:40|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1625150210000|2021-07-01 14:36:50|2497.9|2491.9|2497.1|2491.1|2497.9|2491.9|2497.1|2491.1|4
1625150220000|2021-07-01 14:37:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1625150230000|2021-07-01 14:37:10|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1625150240000|2021-07-01 14:37:20|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1625150260000|2021-07-01 14:37:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1625150270000|2021-07-01 14:37:50|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1625150280000|2021-07-01 14:38:00|2497.6|2491.6|2498.6|2492.6|2498.6|2492.6|2497.6|2491.6|4
1625150290000|2021-07-01 14:38:10|2499.1|2493.1|2498.1|2492.1|2499.1|2493.1|2497.9|2491.9|5
1625150300000|2021-07-01 14:38:20|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|4
1625150320000|2021-07-01 14:38:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625150330000|2021-07-01 14:38:50|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.6|2492.6|3
1625150340000|2021-07-01 14:39:00|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1625150350000|2021-07-01 14:39:10|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1625150360000|2021-07-01 14:39:20|2498.4|2492.4|2499.9|2493.9|2499.9|2493.9|2498.4|2492.4|6
1625150370000|2021-07-01 14:39:30|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1625150410000|2021-07-01 14:40:10|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1625150420000|2021-07-01 14:40:20|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|3
1625150430000|2021-07-01 14:40:30|2499.6|2493.6|2500.6|2494.6|2500.9|2494.9|2499.6|2493.6|6
1625150440000|2021-07-01 14:40:40|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1625150480000|2021-07-01 14:41:20|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625150490000|2021-07-01 14:41:30|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625150500000|2021-07-01 14:41:40|2501.6|2495.6|2502.4|2496.4|2502.4|2496.4|2501.6|2495.6|2
1625150510000|2021-07-01 14:41:50|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625150520000|2021-07-01 14:42:00|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1625150530000|2021-07-01 14:42:10|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625150540000|2021-07-01 14:42:20|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625150550000|2021-07-01 14:42:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625150560000|2021-07-01 14:42:40|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625150570000|2021-07-01 14:42:50|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625150580000|2021-07-01 14:43:00|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|3
1625150590000|2021-07-01 14:43:10|2505.4|2499.4|2506.1|2500.1|2506.1|2500.1|2505.4|2499.4|4
1625150600000|2021-07-01 14:43:20|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625150610000|2021-07-01 14:43:30|2506.1|2500.1|2505.4|2499.4|2506.4|2500.4|2505.4|2499.4|5
1625150630000|2021-07-01 14:43:50|2505.1|2499.1|2504.4|2498.4|2505.1|2499.1|2504.4|2498.4|2
1625150640000|2021-07-01 14:44:00|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625150650000|2021-07-01 14:44:10|2504.6|2498.6|2505.9|2499.9|2505.9|2499.9|2504.6|2498.6|3
1625150660000|2021-07-01 14:44:20|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1625150670000|2021-07-01 14:44:30|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625150680000|2021-07-01 14:44:40|2505.6|2499.6|2504.9|2498.9|2505.6|2499.6|2504.9|2498.9|4
1625150700000|2021-07-01 14:45:00|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1625150710000|2021-07-01 14:45:10|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|4
1625150730000|2021-07-01 14:45:30|2505.6|2499.6|2506.4|2500.4|2506.4|2500.4|2505.4|2499.4|6
1625150740000|2021-07-01 14:45:40|2506.6|2500.6|2507.6|2501.6|2507.6|2501.6|2506.6|2500.6|5
1625150770000|2021-07-01 14:46:10|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625150780000|2021-07-01 14:46:20|2508.4|2502.4|2508.9|2502.9|2509.1|2503.1|2508.4|2502.4|6
1625150790000|2021-07-01 14:46:30|2508.4|2502.4|2507.9|2501.9|2508.4|2502.4|2507.6|2501.6|5
1625150800000|2021-07-01 14:46:40|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1625150810000|2021-07-01 14:46:50|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625150820000|2021-07-01 14:47:00|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625150830000|2021-07-01 14:47:10|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1625150840000|2021-07-01 14:47:20|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|5
1625150850000|2021-07-01 14:47:30|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625150860000|2021-07-01 14:47:40|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1625150870000|2021-07-01 14:47:50|2508.1|2502.1|2507.6|2501.6|2508.1|2502.1|2507.6|2501.6|3
1625150920000|2021-07-01 14:48:40|2507.9|2501.9|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|3
1625150940000|2021-07-01 14:49:00|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1625150950000|2021-07-01 14:49:10|2508.6|2502.6|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|6
1625150960000|2021-07-01 14:49:20|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1625150970000|2021-07-01 14:49:30|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|2
1625150980000|2021-07-01 14:49:40|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1625150990000|2021-07-01 14:49:50|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1625151000000|2021-07-01 14:50:00|2509.4|2503.4|2510.1|2504.1|2510.4|2504.4|2509.4|2503.4|6
1625151010000|2021-07-01 14:50:10|2510.4|2504.4|2509.9|2503.9|2510.4|2504.4|2509.9|2503.9|3
1625151020000|2021-07-01 14:50:20|2508.6|2502.6|2507.6|2501.6|2508.6|2502.6|2507.6|2501.6|4
1625151040000|2021-07-01 14:50:40|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1625151060000|2021-07-01 14:51:00|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1625151070000|2021-07-01 14:51:10|2507.9|2501.9|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|3
1625151100000|2021-07-01 14:51:40|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|2
1625151110000|2021-07-01 14:51:50|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|3
1625151120000|2021-07-01 14:52:00|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625151140000|2021-07-01 14:52:20|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|2
1625151150000|2021-07-01 14:52:30|2507.6|2501.6|2506.1|2500.1|2507.6|2501.6|2506.1|2500.1|4
1625151160000|2021-07-01 14:52:40|2506.4|2500.4|2507.1|2501.1|2507.1|2501.1|2506.4|2500.4|3
1625151170000|2021-07-01 14:52:50|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|4
1625151190000|2021-07-01 14:53:10|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|2
1625151200000|2021-07-01 14:53:20|2508.1|2502.1|2508.6|2502.6|2509.1|2503.1|2508.1|2502.1|9
1625151220000|2021-07-01 14:53:40|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1625151250000|2021-07-01 14:54:10|2508.9|2502.9|2509.1|2503.1|2509.6|2503.6|2508.9|2502.9|3
1625151260000|2021-07-01 14:54:20|2509.4|2503.4|2509.9|2503.9|2510.1|2504.1|2509.1|2503.1|6
1625151270000|2021-07-01 14:54:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625151280000|2021-07-01 14:54:40|2509.9|2503.9|2509.4|2503.4|2509.9|2503.9|2509.4|2503.4|3
1625151290000|2021-07-01 14:54:50|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.9|2503.9|4
1625151300000|2021-07-01 14:55:00|2510.4|2504.4|2509.9|2503.9|2510.4|2504.4|2509.9|2503.9|3
1625151310000|2021-07-01 14:55:10|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625151320000|2021-07-01 14:55:20|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625151330000|2021-07-01 14:55:30|2511.1|2505.1|2512.4|2506.4|2512.4|2506.4|2511.1|2505.1|5
1625151340000|2021-07-01 14:55:40|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.4|2506.4|4
1625151350000|2021-07-01 14:55:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625151360000|2021-07-01 14:56:00|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2512.9|2506.9|4
1625151370000|2021-07-01 14:56:10|2513.9|2507.9|2513.1|2507.1|2513.9|2507.9|2513.1|2507.1|7
1625151380000|2021-07-01 14:56:20|2513.6|2507.6|2513.6|2507.6|2513.9|2507.9|2513.4|2507.4|5
1625151390000|2021-07-01 14:56:30|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.4|2507.4|3
1625151400000|2021-07-01 14:56:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625151410000|2021-07-01 14:56:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625151420000|2021-07-01 14:57:00|2513.9|2507.9|2515.1|2509.1|2515.1|2509.1|2513.9|2507.9|7
1625151440000|2021-07-01 14:57:20|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625151450000|2021-07-01 14:57:30|2514.9|2508.9|2513.9|2507.9|2514.9|2508.9|2513.9|2507.9|3
1625151460000|2021-07-01 14:57:40|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|4
1625151470000|2021-07-01 14:57:50|2513.6|2507.6|2514.1|2508.1|2514.1|2508.1|2513.6|2507.6|2
1625151480000|2021-07-01 14:58:00|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|5
1625151490000|2021-07-01 14:58:10|2513.6|2507.6|2512.6|2506.6|2513.9|2507.9|2512.6|2506.6|5
1625151500000|2021-07-01 14:58:20|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625151510000|2021-07-01 14:58:30|2512.6|2506.6|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|3
1625151520000|2021-07-01 14:58:40|2512.9|2506.9|2513.4|2507.4|2513.4|2507.4|2512.6|2506.6|10
1625151530000|2021-07-01 14:58:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625151540000|2021-07-01 14:59:00|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|4
1625151550000|2021-07-01 14:59:10|2512.9|2506.9|2512.1|2506.1|2512.9|2506.9|2512.1|2506.1|3
1625151560000|2021-07-01 14:59:20|2512.4|2506.4|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|3
1625151570000|2021-07-01 14:59:30|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1625151580000|2021-07-01 14:59:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625151590000|2021-07-01 14:59:50|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625151600000|2021-07-01 15:00:00|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|6
1625151610000|2021-07-01 15:00:10|2512.6|2506.6|2511.4|2505.4|2512.6|2506.6|2511.4|2505.4|6
1625151620000|2021-07-01 15:00:20|2511.6|2505.6|2510.6|2504.6|2511.6|2505.6|2510.6|2504.6|7
1625151630000|2021-07-01 15:00:30|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|4
1625151640000|2021-07-01 15:00:40|2510.9|2504.9|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|4
1625151650000|2021-07-01 15:00:50|2510.4|2504.4|2509.9|2503.9|2510.6|2504.6|2509.9|2503.9|6
1625151660000|2021-07-01 15:01:00|2509.6|2503.6|2508.1|2502.1|2509.6|2503.6|2508.1|2502.1|4
1625151670000|2021-07-01 15:01:10|2508.4|2502.4|2509.6|2503.6|2509.6|2503.6|2508.4|2502.4|3
1625151680000|2021-07-01 15:01:20|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.9|2503.9|4
1625151690000|2021-07-01 15:01:30|2510.4|2504.4|2510.9|2504.9|2510.9|2504.9|2510.4|2504.4|3
1625151710000|2021-07-01 15:01:50|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625151720000|2021-07-01 15:02:00|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625151740000|2021-07-01 15:02:20|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625151750000|2021-07-01 15:02:30|2510.9|2504.9|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|2
1625151760000|2021-07-01 15:02:40|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1625151770000|2021-07-01 15:02:50|2510.9|2504.9|2510.9|2504.9|2511.4|2505.4|2510.9|2504.9|4
1625151780000|2021-07-01 15:03:00|2511.1|2505.1|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|3
1625151820000|2021-07-01 15:03:40|2511.9|2505.9|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|3
1625151870000|2021-07-01 15:04:30|2511.6|2505.6|2510.9|2504.9|2511.6|2505.6|2510.9|2504.9|3
1625151880000|2021-07-01 15:04:40|2510.6|2504.6|2509.9|2503.9|2510.6|2504.6|2509.9|2503.9|4
1625151890000|2021-07-01 15:04:50|2510.1|2504.1|2510.6|2504.6|2510.6|2504.6|2510.1|2504.1|2
1625151900000|2021-07-01 15:05:00|2510.9|2504.9|2511.4|2505.4|2511.4|2505.4|2510.9|2504.9|2
1625151910000|2021-07-01 15:05:10|2511.6|2505.6|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|3
1625151920000|2021-07-01 15:05:20|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1625151930000|2021-07-01 15:05:30|2510.9|2504.9|2510.4|2504.4|2510.9|2504.9|2510.4|2504.4|2
1625151950000|2021-07-01 15:05:50|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625151960000|2021-07-01 15:06:00|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1625151970000|2021-07-01 15:06:10|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1625151990000|2021-07-01 15:06:30|2509.4|2503.4|2508.9|2502.9|2509.4|2503.4|2508.9|2502.9|2
1625152020000|2021-07-01 15:07:00|2508.6|2502.6|2509.6|2503.6|2509.6|2503.6|2507.4|2501.4|10
1625152030000|2021-07-01 15:07:10|2509.1|2503.1|2510.4|2504.4|2510.4|2504.4|2509.1|2503.1|4
1625152040000|2021-07-01 15:07:20|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2510.6|2504.6|2
1625152060000|2021-07-01 15:07:40|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|3
1625152070000|2021-07-01 15:07:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625152080000|2021-07-01 15:08:00|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1625152090000|2021-07-01 15:08:10|2511.9|2505.9|2512.1|2506.1|2512.4|2506.4|2511.9|2505.9|3
1625152100000|2021-07-01 15:08:20|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625152110000|2021-07-01 15:08:30|2512.6|2506.6|2513.6|2507.6|2513.6|2507.6|2512.6|2506.6|2
1625152120000|2021-07-01 15:08:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625152130000|2021-07-01 15:08:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625152140000|2021-07-01 15:09:00|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|3
1625152150000|2021-07-01 15:09:10|2514.1|2508.1|2514.6|2508.6|2514.9|2508.9|2514.1|2508.1|6
1625152160000|2021-07-01 15:09:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625152170000|2021-07-01 15:09:30|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625152190000|2021-07-01 15:09:50|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625152200000|2021-07-01 15:10:00|2514.1|2508.1|2513.4|2507.4|2514.1|2508.1|2513.4|2507.4|2
1625152210000|2021-07-01 15:10:10|2513.1|2507.1|2512.4|2506.4|2513.1|2507.1|2512.4|2506.4|2
1625152220000|2021-07-01 15:10:20|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1625152250000|2021-07-01 15:10:50|2511.9|2505.9|2512.4|2506.4|2512.4|2506.4|2511.9|2505.9|2
1625152260000|2021-07-01 15:11:00|2511.9|2505.9|2511.1|2505.1|2511.9|2505.9|2511.1|2505.1|2
1625152300000|2021-07-01 15:11:40|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625152350000|2021-07-01 15:12:30|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1625152360000|2021-07-01 15:12:40|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1625152390000|2021-07-01 15:13:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625152400000|2021-07-01 15:13:20|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1625152410000|2021-07-01 15:13:30|2511.4|2505.4|2512.1|2506.1|2512.1|2506.1|2511.4|2505.4|3
1625152420000|2021-07-01 15:13:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625152430000|2021-07-01 15:13:50|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1625152440000|2021-07-01 15:14:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625152460000|2021-07-01 15:14:20|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625152470000|2021-07-01 15:14:30|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625152480000|2021-07-01 15:14:40|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1625152490000|2021-07-01 15:14:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625152520000|2021-07-01 15:15:20|2513.9|2507.9|2514.6|2508.6|2514.9|2508.9|2513.9|2507.9|6
1625152540000|2021-07-01 15:15:40|2513.9|2507.9|2513.4|2507.4|2513.9|2507.9|2513.4|2507.4|2
1625152550000|2021-07-01 15:15:50|2513.6|2507.6|2513.9|2507.9|2514.9|2508.9|2513.6|2507.6|5
1625152560000|2021-07-01 15:16:00|2514.1|2508.1|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|3
1625152570000|2021-07-01 15:16:10|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1625152580000|2021-07-01 15:16:20|2514.6|2508.6|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|3
1625152590000|2021-07-01 15:16:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625152600000|2021-07-01 15:16:40|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.4|2507.4|3
1625152610000|2021-07-01 15:16:50|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625152630000|2021-07-01 15:17:10|2514.6|2508.6|2514.9|2508.9|2515.1|2509.1|2514.6|2508.6|3
1625152640000|2021-07-01 15:17:20|2514.1|2508.1|2514.9|2508.9|2514.9|2508.9|2514.1|2508.1|3
1625152650000|2021-07-01 15:17:30|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625152660000|2021-07-01 15:17:40|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1625152680000|2021-07-01 15:18:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625152700000|2021-07-01 15:18:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625152710000|2021-07-01 15:18:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625152740000|2021-07-01 15:19:00|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1625152750000|2021-07-01 15:19:10|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1625152800000|2021-07-01 15:20:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625152810000|2021-07-01 15:20:10|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625152820000|2021-07-01 15:20:20|2514.4|2508.4|2515.1|2509.1|2515.1|2509.1|2514.4|2508.4|4
1625152830000|2021-07-01 15:20:30|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1625152890000|2021-07-01 15:21:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625152900000|2021-07-01 15:21:40|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625152910000|2021-07-01 15:21:50|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625152950000|2021-07-01 15:22:30|2513.9|2507.9|2511.9|2505.9|2513.9|2507.9|2511.9|2505.9|4
1625152970000|2021-07-01 15:22:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|3
1625152990000|2021-07-01 15:23:10|2511.9|2505.9|2512.4|2506.4|2512.4|2506.4|2511.9|2505.9|2
1625153030000|2021-07-01 15:23:50|2511.9|2505.9|2511.1|2505.1|2511.9|2505.9|2511.1|2505.1|4
1625153040000|2021-07-01 15:24:00|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1625153050000|2021-07-01 15:24:10|2510.9|2504.9|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|2
1625153060000|2021-07-01 15:24:20|2510.4|2504.4|2508.4|2502.4|2510.4|2504.4|2508.4|2502.4|7
1625153080000|2021-07-01 15:24:40|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1625153090000|2021-07-01 15:24:50|2507.4|2501.4|2508.6|2502.6|2508.6|2502.6|2507.4|2501.4|5
1625153120000|2021-07-01 15:25:20|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1625153140000|2021-07-01 15:25:40|2509.1|2503.1|2510.9|2504.9|2511.4|2505.4|2509.1|2503.1|5
1625153150000|2021-07-01 15:25:50|2511.6|2505.6|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|3
1625153160000|2021-07-01 15:26:00|2512.1|2506.1|2513.4|2507.4|2513.9|2507.9|2512.1|2506.1|5
1625153170000|2021-07-01 15:26:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625153180000|2021-07-01 15:26:20|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625153190000|2021-07-01 15:26:30|2511.4|2505.4|2512.1|2506.1|2512.1|2506.1|2511.1|2505.1|3
1625153200000|2021-07-01 15:26:40|2511.9|2505.9|2513.1|2507.1|2513.6|2507.6|2511.6|2505.6|8
1625153210000|2021-07-01 15:26:50|2512.9|2506.9|2512.4|2506.4|2512.9|2506.9|2512.4|2506.4|3
1625153220000|2021-07-01 15:27:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625153230000|2021-07-01 15:27:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625153240000|2021-07-01 15:27:20|2512.6|2506.6|2512.6|2506.6|2513.4|2507.4|2512.6|2506.6|5
1625153250000|2021-07-01 15:27:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625153260000|2021-07-01 15:27:40|2512.1|2506.1|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|3
1625153270000|2021-07-01 15:27:50|2511.9|2505.9|2512.6|2506.6|2512.6|2506.6|2511.9|2505.9|2
1625153300000|2021-07-01 15:28:20|2513.4|2507.4|2514.4|2508.4|2514.4|2508.4|2513.4|2507.4|3
1625153310000|2021-07-01 15:28:30|2514.1|2508.1|2512.9|2506.9|2514.1|2508.1|2512.9|2506.9|4
1625153320000|2021-07-01 15:28:40|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|5
1625153330000|2021-07-01 15:28:50|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|3
1625153360000|2021-07-01 15:29:20|2512.6|2506.6|2511.4|2505.4|2512.6|2506.6|2511.4|2505.4|3
1625153390000|2021-07-01 15:29:50|2510.9|2504.9|2509.9|2503.9|2510.9|2504.9|2509.9|2503.9|4
1625153400000|2021-07-01 15:30:00|2511.1|2505.1|2511.6|2505.6|2512.6|2506.6|2511.1|2505.1|7
1625153410000|2021-07-01 15:30:10|2511.9|2505.9|2512.9|2506.9|2512.9|2506.9|2511.9|2505.9|4
1625153420000|2021-07-01 15:30:20|2513.4|2507.4|2515.9|2509.9|2515.9|2509.9|2512.9|2506.9|7
1625153430000|2021-07-01 15:30:30|2515.4|2509.4|2514.9|2508.9|2515.4|2509.4|2514.9|2508.9|3
1625153440000|2021-07-01 15:30:40|2515.1|2509.1|2515.9|2509.9|2516.1|2510.1|2515.1|2509.1|6
1625153450000|2021-07-01 15:30:50|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625153460000|2021-07-01 15:31:00|2515.9|2509.9|2516.9|2510.9|2516.9|2510.9|2515.9|2509.9|3
1625153470000|2021-07-01 15:31:10|2516.6|2510.6|2514.9|2508.9|2516.6|2510.6|2514.9|2508.9|4
1625153480000|2021-07-01 15:31:20|2515.1|2509.1|2514.6|2508.6|2515.1|2509.1|2514.6|2508.6|5
1625153490000|2021-07-01 15:31:30|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625153510000|2021-07-01 15:31:50|2515.4|2509.4|2514.9|2508.9|2515.4|2509.4|2514.9|2508.9|2
1625153520000|2021-07-01 15:32:00|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|4
1625153530000|2021-07-01 15:32:10|2515.1|2509.1|2514.6|2508.6|2515.1|2509.1|2514.1|2508.1|8
1625153540000|2021-07-01 15:32:20|2513.6|2507.6|2512.9|2506.9|2513.6|2507.6|2512.9|2506.9|3
1625153550000|2021-07-01 15:32:30|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1625153560000|2021-07-01 15:32:40|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|4
1625153570000|2021-07-01 15:32:50|2515.8|2509.8|2516.1|2510.1|2516.1|2510.1|2515.6|2509.6|7
1625153580000|2021-07-01 15:33:00|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|2
1625153590000|2021-07-01 15:33:10|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.4|2509.4|3
1625153600000|2021-07-01 15:33:20|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|4
1625153610000|2021-07-01 15:33:30|2516.1|2510.1|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|6
1625153620000|2021-07-01 15:33:40|2516.1|2510.1|2515.1|2509.1|2516.1|2510.1|2515.1|2509.1|6
1625153630000|2021-07-01 15:33:50|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|4
1625153650000|2021-07-01 15:34:10|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625153660000|2021-07-01 15:34:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625153670000|2021-07-01 15:34:30|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.4|2509.4|3
1625153690000|2021-07-01 15:34:50|2516.1|2510.1|2516.9|2510.9|2516.9|2510.9|2515.9|2509.9|3
1625153700000|2021-07-01 15:35:00|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2515.9|2509.9|4
1625153710000|2021-07-01 15:35:10|2516.4|2510.4|2516.9|2510.9|2517.1|2511.1|2516.4|2510.4|4
1625153760000|2021-07-01 15:36:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625153770000|2021-07-01 15:36:10|2516.1|2510.1|2515.1|2509.1|2516.1|2510.1|2515.1|2509.1|2
1625153790000|2021-07-01 15:36:30|2514.9|2508.9|2515.4|2509.4|2515.9|2509.9|2514.9|2508.9|4
1625153820000|2021-07-01 15:37:00|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625153830000|2021-07-01 15:37:10|2514.4|2508.4|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|3
1625153840000|2021-07-01 15:37:20|2513.6|2507.6|2512.4|2506.4|2513.6|2507.6|2512.4|2506.4|3
1625153850000|2021-07-01 15:37:30|2512.1|2506.1|2513.1|2507.1|2513.1|2507.1|2512.1|2506.1|4
1625153860000|2021-07-01 15:37:40|2513.4|2507.4|2513.1|2507.1|2513.6|2507.6|2512.9|2506.9|5
1625153870000|2021-07-01 15:37:50|2512.9|2506.9|2512.1|2506.1|2512.9|2506.9|2512.1|2506.1|3
1625153900000|2021-07-01 15:38:20|2511.9|2505.9|2513.1|2507.1|2513.1|2507.1|2511.9|2505.9|5
1625153940000|2021-07-01 15:39:00|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.4|2507.4|2
1625153960000|2021-07-01 15:39:20|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1625153970000|2021-07-01 15:39:30|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.6|2506.6|2
1625153980000|2021-07-01 15:39:40|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1625154000000|2021-07-01 15:40:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625154010000|2021-07-01 15:40:10|2512.1|2506.1|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|2
1625154060000|2021-07-01 15:41:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625154170000|2021-07-01 15:42:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625154180000|2021-07-01 15:43:00|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625154190000|2021-07-01 15:43:10|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625154220000|2021-07-01 15:43:40|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625154240000|2021-07-01 15:44:00|2511.6|2505.6|2510.9|2504.9|2511.6|2505.6|2510.9|2504.9|3
1625154250000|2021-07-01 15:44:10|2511.1|2505.1|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|3
1625154270000|2021-07-01 15:44:30|2511.9|2505.9|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|3
1625154300000|2021-07-01 15:45:00|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1625154330000|2021-07-01 15:45:30|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625154340000|2021-07-01 15:45:40|2510.6|2504.6|2509.6|2503.6|2510.6|2504.6|2509.6|2503.6|3
1625154350000|2021-07-01 15:45:50|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625154450000|2021-07-01 15:47:30|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|2
1625154460000|2021-07-01 15:47:40|2507.6|2501.6|2506.6|2500.6|2507.9|2501.9|2506.6|2500.6|9
1625154470000|2021-07-01 15:47:50|2507.1|2501.1|2507.6|2501.6|2507.6|2501.6|2507.1|2501.1|5
1625154490000|2021-07-01 15:48:10|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1625154510000|2021-07-01 15:48:30|2507.9|2501.9|2508.9|2502.9|2508.9|2502.9|2507.9|2501.9|3
1625154520000|2021-07-01 15:48:40|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1625154530000|2021-07-01 15:48:50|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1625154610000|2021-07-01 15:50:10|2509.1|2503.1|2508.6|2502.6|2509.6|2503.6|2508.6|2502.6|3
1625154630000|2021-07-01 15:50:30|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625154640000|2021-07-01 15:50:40|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1625154650000|2021-07-01 15:50:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625154660000|2021-07-01 15:51:00|2508.1|2502.1|2507.1|2501.1|2508.1|2502.1|2507.1|2501.1|4
1625154680000|2021-07-01 15:51:20|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1625154690000|2021-07-01 15:51:30|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1625154730000|2021-07-01 15:52:10|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625154790000|2021-07-01 15:53:10|2508.1|2502.1|2508.9|2502.9|2508.9|2502.9|2508.1|2502.1|3
1625154810000|2021-07-01 15:53:30|2508.6|2502.6|2509.1|2503.1|2509.6|2503.6|2508.6|2502.6|5
1625154820000|2021-07-01 15:53:40|2508.9|2502.9|2508.1|2502.1|2508.9|2502.9|2508.1|2502.1|3
1625154840000|2021-07-01 15:54:00|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625154850000|2021-07-01 15:54:10|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625154860000|2021-07-01 15:54:20|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625154880000|2021-07-01 15:54:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625154890000|2021-07-01 15:54:50|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625154940000|2021-07-01 15:55:40|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625154990000|2021-07-01 15:56:30|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625155020000|2021-07-01 15:57:00|2508.6|2502.6|2509.1|2503.1|2509.1|2503.1|2508.6|2502.6|3
1625155040000|2021-07-01 15:57:20|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625155070000|2021-07-01 15:57:50|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625155080000|2021-07-01 15:58:00|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625155110000|2021-07-01 15:58:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625155120000|2021-07-01 15:58:40|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625155190000|2021-07-01 15:59:50|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625155270000|2021-07-01 16:01:10|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625155280000|2021-07-01 16:01:20|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625155330000|2021-07-01 16:02:10|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625155340000|2021-07-01 16:02:20|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625155400000|2021-07-01 16:03:20|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625155420000|2021-07-01 16:03:40|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1625155440000|2021-07-01 16:04:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625155580000|2021-07-01 16:06:20|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625155590000|2021-07-01 16:06:30|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625155690000|2021-07-01 16:08:10|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625155710000|2021-07-01 16:08:30|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625155720000|2021-07-01 16:08:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625155880000|2021-07-01 16:11:20|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625155940000|2021-07-01 16:12:20|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|3
1625155960000|2021-07-01 16:12:40|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1625156020000|2021-07-01 16:13:40|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625156040000|2021-07-01 16:14:00|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|3
1625156100000|2021-07-01 16:15:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625156140000|2021-07-01 16:15:40|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625156170000|2021-07-01 16:16:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625156180000|2021-07-01 16:16:20|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625156200000|2021-07-01 16:16:40|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625156210000|2021-07-01 16:16:50|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625156260000|2021-07-01 16:17:40|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625156280000|2021-07-01 16:18:00|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625156370000|2021-07-01 16:19:30|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625156450000|2021-07-01 16:20:50|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625156620000|2021-07-01 16:23:40|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|2
1625156680000|2021-07-01 16:24:40|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625156690000|2021-07-01 16:24:50|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625156850000|2021-07-01 16:27:30|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509.1|2503.1|2
1625156860000|2021-07-01 16:27:40|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1625156930000|2021-07-01 16:28:50|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625156990000|2021-07-01 16:29:50|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625157000000|2021-07-01 16:30:00|2509.9|2503.9|2509.9|2503.9|2510.1|2504.1|2509.9|2503.9|3
1625157030000|2021-07-01 16:30:30|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1625157050000|2021-07-01 16:30:50|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1625157070000|2021-07-01 16:31:10|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1625157080000|2021-07-01 16:31:20|2508.9|2502.9|2509.6|2503.6|2509.6|2503.6|2508.6|2502.6|4
1625157090000|2021-07-01 16:31:30|2509.4|2503.4|2510.1|2504.1|2510.1|2504.1|2509.4|2503.4|2
1625157100000|2021-07-01 16:31:40|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509.1|2503.1|3
1625157150000|2021-07-01 16:32:30|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1625157190000|2021-07-01 16:33:10|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1625157220000|2021-07-01 16:33:40|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1625157290000|2021-07-01 16:34:50|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1625157300000|2021-07-01 16:35:00|2507.4|2501.4|2507.1|2501.1|2507.6|2501.6|2507.1|2501.1|4
1625157310000|2021-07-01 16:35:10|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625157360000|2021-07-01 16:36:00|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625157370000|2021-07-01 16:36:10|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1625157430000|2021-07-01 16:37:10|2508.4|2502.4|2508.9|2502.9|2508.9|2502.9|2508.4|2502.4|2
1625157450000|2021-07-01 16:37:30|2509.1|2503.1|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|3
1625157460000|2021-07-01 16:37:40|2508.9|2502.9|2509.4|2503.4|2509.4|2503.4|2508.9|2502.9|2
1625157620000|2021-07-01 16:40:20|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1625157740000|2021-07-01 16:42:20|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1625157770000|2021-07-01 16:42:50|2508.4|2502.4|2507.6|2501.6|2508.4|2502.4|2507.6|2501.6|2
1625157790000|2021-07-01 16:43:10|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.1|2501.1|4
1625157860000|2021-07-01 16:44:20|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1625157960000|2021-07-01 16:46:00|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1625157980000|2021-07-01 16:46:20|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625157990000|2021-07-01 16:46:30|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625158200000|2021-07-01 16:50:00|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625158210000|2021-07-01 16:50:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625158230000|2021-07-01 16:50:30|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625158240000|2021-07-01 16:50:40|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625158420000|2021-07-01 16:53:40|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|2
1625158440000|2021-07-01 16:54:00|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625158530000|2021-07-01 16:55:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1625158540000|2021-07-01 16:55:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1625158570000|2021-07-01 16:56:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1625158630000|2021-07-01 16:57:10|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625158650000|2021-07-01 16:57:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1625158680000|2021-07-01 16:58:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1625158700000|2021-07-01 16:58:20|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1625158710000|2021-07-01 16:58:30|2507.4|2501.4|2507.5|2501.5|2507.5|2501.5|2507.4|2501.4|2
1625158750000|2021-07-01 16:59:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625158760000|2021-07-01 16:59:20|2507.3|2501.3|2507.6|2501.6|2507.6|2501.6|2507.3|2501.3|2
1625184120000|2021-07-02 00:02:00|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625184200000|2021-07-02 00:03:20|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1625184210000|2021-07-02 00:03:30|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625184240000|2021-07-02 00:04:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625184260000|2021-07-02 00:04:20|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1625184270000|2021-07-02 00:04:30|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625184280000|2021-07-02 00:04:40|2511.9|2505.9|2512.6|2506.6|2512.6|2506.6|2511.9|2505.9|3
1625184300000|2021-07-02 00:05:00|2513.4|2507.4|2514.1|2508.1|2514.1|2508.1|2513.4|2507.4|4
1625184310000|2021-07-02 00:05:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625184320000|2021-07-02 00:05:20|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625184400000|2021-07-02 00:06:40|2514.9|2508.9|2514.4|2508.4|2514.9|2508.9|2514.4|2508.4|2
1625184410000|2021-07-02 00:06:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625184460000|2021-07-02 00:07:40|2514.4|2508.4|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|2
1625184500000|2021-07-02 00:08:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625184510000|2021-07-02 00:08:30|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625184680000|2021-07-02 00:11:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625184820000|2021-07-02 00:13:40|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1625184850000|2021-07-02 00:14:10|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625184970000|2021-07-02 00:16:10|2512.9|2506.9|2511.6|2505.6|2512.9|2506.9|2511.6|2505.6|3
1625185000000|2021-07-02 00:16:40|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625185010000|2021-07-02 00:16:50|2510.6|2504.6|2509.6|2503.6|2510.6|2504.6|2509.6|2503.6|2
1625185020000|2021-07-02 00:17:00|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625185160000|2021-07-02 00:19:20|2509.6|2503.6|2510.4|2504.4|2510.4|2504.4|2509.6|2503.6|2
1625185360000|2021-07-02 00:22:40|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625185380000|2021-07-02 00:23:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625185410000|2021-07-02 00:23:30|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625185450000|2021-07-02 00:24:10|2511.1|2505.1|2512.1|2506.1|2512.1|2506.1|2511.1|2505.1|4
1625185700000|2021-07-02 00:28:20|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|2
1625185830000|2021-07-02 00:30:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625186930000|2021-07-02 00:48:50|2512.1|2506.1|2511.1|2505.1|2512.1|2506.1|2511.1|2505.1|2
1625187070000|2021-07-02 00:51:10|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625187280000|2021-07-02 00:54:40|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625187470000|2021-07-02 00:57:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625187600000|2021-07-02 01:00:00|2511.4|2505.4|2512.1|2506.1|2512.1|2506.1|2511.1|2505.1|5
1625187610000|2021-07-02 01:00:10|2512.4|2506.4|2513.6|2507.6|2513.9|2507.9|2512.4|2506.4|4
1625187620000|2021-07-02 01:00:20|2513.9|2507.9|2512.9|2506.9|2514.1|2508.1|2512.9|2506.9|5
1625187630000|2021-07-02 01:00:30|2513.1|2507.1|2514.1|2508.1|2514.1|2508.1|2513.1|2507.1|5
1625187640000|2021-07-02 01:00:40|2514.6|2508.6|2514.1|2508.1|2515.4|2509.4|2514.1|2508.1|5
1625187650000|2021-07-02 01:00:50|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625187660000|2021-07-02 01:01:00|2513.9|2507.9|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|5
1625187670000|2021-07-02 01:01:10|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|4
1625187690000|2021-07-02 01:01:30|2514.6|2508.6|2516.4|2510.4|2516.4|2510.4|2514.6|2508.6|2
1625187700000|2021-07-02 01:01:40|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|2
1625187710000|2021-07-02 01:01:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625187720000|2021-07-02 01:02:00|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625187730000|2021-07-02 01:02:10|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625187740000|2021-07-02 01:02:20|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625187780000|2021-07-02 01:03:00|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|6
1625187800000|2021-07-02 01:03:20|2517.4|2511.4|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|3
1625187810000|2021-07-02 01:03:30|2517.1|2511.1|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|4
1625187820000|2021-07-02 01:03:40|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1625187830000|2021-07-02 01:03:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625187840000|2021-07-02 01:04:00|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1625187850000|2021-07-02 01:04:10|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|3
1625187860000|2021-07-02 01:04:20|2515.6|2509.6|2514.1|2508.1|2515.6|2509.6|2514.1|2508.1|7
1625187870000|2021-07-02 01:04:30|2514.4|2508.4|2514.1|2508.1|2514.6|2508.6|2514.1|2508.1|4
1625187880000|2021-07-02 01:04:40|2514.4|2508.4|2513.6|2507.6|2514.4|2508.4|2513.6|2507.6|4
1625187890000|2021-07-02 01:04:50|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1625187900000|2021-07-02 01:05:00|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|4
1625187910000|2021-07-02 01:05:10|2513.4|2507.4|2514.1|2508.1|2514.1|2508.1|2513.4|2507.4|3
1625187920000|2021-07-02 01:05:20|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625187950000|2021-07-02 01:05:50|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625187970000|2021-07-02 01:06:10|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625187990000|2021-07-02 01:06:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625188020000|2021-07-02 01:07:00|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|4
1625188030000|2021-07-02 01:07:10|2514.6|2508.6|2515.6|2509.6|2515.6|2509.6|2514.6|2508.6|4
1625188040000|2021-07-02 01:07:20|2515.4|2509.4|2514.6|2508.6|2515.4|2509.4|2514.4|2508.4|6
1625188070000|2021-07-02 01:07:50|2514.4|2508.4|2513.6|2507.6|2514.4|2508.4|2513.6|2507.6|4
1625188080000|2021-07-02 01:08:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625188090000|2021-07-02 01:08:10|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1625188100000|2021-07-02 01:08:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625188110000|2021-07-02 01:08:30|2513.9|2507.9|2515.1|2509.1|2515.4|2509.4|2513.9|2507.9|6
1625188120000|2021-07-02 01:08:40|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625188130000|2021-07-02 01:08:50|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|3
1625188140000|2021-07-02 01:09:00|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625188150000|2021-07-02 01:09:10|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625188160000|2021-07-02 01:09:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625188170000|2021-07-02 01:09:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625188190000|2021-07-02 01:09:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625188250000|2021-07-02 01:10:50|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625188270000|2021-07-02 01:11:10|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|2
1625188340000|2021-07-02 01:12:20|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1625188360000|2021-07-02 01:12:40|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|3
1625188370000|2021-07-02 01:12:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625188380000|2021-07-02 01:13:00|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1625188410000|2021-07-02 01:13:30|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625188420000|2021-07-02 01:13:40|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625188430000|2021-07-02 01:13:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625188450000|2021-07-02 01:14:10|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625188530000|2021-07-02 01:15:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625188560000|2021-07-02 01:16:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625188630000|2021-07-02 01:17:10|2515.1|2509.1|2514.6|2508.6|2515.1|2509.1|2514.6|2508.6|2
1625188650000|2021-07-02 01:17:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|3
1625188680000|2021-07-02 01:18:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625188720000|2021-07-02 01:18:40|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625188730000|2021-07-02 01:18:50|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1625188770000|2021-07-02 01:19:30|2515.1|2509.1|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|3
1625188780000|2021-07-02 01:19:40|2516.1|2510.1|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|3
1625188790000|2021-07-02 01:19:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625188800000|2021-07-02 01:20:00|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|3
1625188810000|2021-07-02 01:20:10|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625188820000|2021-07-02 01:20:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625188830000|2021-07-02 01:20:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625189010000|2021-07-02 01:23:30|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625189050000|2021-07-02 01:24:10|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|3
1625189060000|2021-07-02 01:24:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625189080000|2021-07-02 01:24:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625189090000|2021-07-02 01:24:50|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625189100000|2021-07-02 01:25:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625189150000|2021-07-02 01:25:50|2515.4|2509.4|2514.9|2508.9|2515.4|2509.4|2514.9|2508.9|3
1625189170000|2021-07-02 01:26:10|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625189180000|2021-07-02 01:26:20|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625189190000|2021-07-02 01:26:30|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625189250000|2021-07-02 01:27:30|2514.1|2508.1|2514.6|2508.6|2514.9|2508.9|2514.1|2508.1|7
1625189280000|2021-07-02 01:28:00|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625189320000|2021-07-02 01:28:40|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625189330000|2021-07-02 01:28:50|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625189340000|2021-07-02 01:29:00|2513.4|2507.4|2512.1|2506.1|2513.4|2507.4|2512.1|2506.1|5
1625189350000|2021-07-02 01:29:10|2512.4|2506.4|2511.9|2505.9|2512.4|2506.4|2511.9|2505.9|5
1625189360000|2021-07-02 01:29:20|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.1|2506.1|3
1625189370000|2021-07-02 01:29:30|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1625189380000|2021-07-02 01:29:40|2512.6|2506.6|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|3
1625189390000|2021-07-02 01:29:50|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|4
1625189400000|2021-07-02 01:30:00|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|4
1625189420000|2021-07-02 01:30:20|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1625189430000|2021-07-02 01:30:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625189480000|2021-07-02 01:31:20|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625189500000|2021-07-02 01:31:40|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625189510000|2021-07-02 01:31:50|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|2
1625189550000|2021-07-02 01:32:30|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1625189560000|2021-07-02 01:32:40|2513.6|2507.6|2514.6|2508.6|2514.6|2508.6|2513.6|2507.6|4
1625189580000|2021-07-02 01:33:00|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625189590000|2021-07-02 01:33:10|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625189610000|2021-07-02 01:33:30|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625189640000|2021-07-02 01:34:00|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1625189670000|2021-07-02 01:34:30|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1625189680000|2021-07-02 01:34:40|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625189690000|2021-07-02 01:34:50|2512.9|2506.9|2512.4|2506.4|2512.9|2506.9|2512.4|2506.4|3
1625189700000|2021-07-02 01:35:00|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1625189730000|2021-07-02 01:35:30|2512.6|2506.6|2513.4|2507.4|2513.6|2507.6|2512.6|2506.6|5
1625189740000|2021-07-02 01:35:40|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1625189760000|2021-07-02 01:36:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625189770000|2021-07-02 01:36:10|2512.1|2506.1|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|2
1625189780000|2021-07-02 01:36:20|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1625189790000|2021-07-02 01:36:30|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625189820000|2021-07-02 01:37:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625189830000|2021-07-02 01:37:10|2512.4|2506.4|2512.4|2506.4|2512.6|2506.6|2512.1|2506.1|4
1625189840000|2021-07-02 01:37:20|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625189850000|2021-07-02 01:37:30|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625189860000|2021-07-02 01:37:40|2513.1|2507.1|2513.6|2507.6|2513.9|2507.9|2513.1|2507.1|4
1625189870000|2021-07-02 01:37:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625189880000|2021-07-02 01:38:00|2514.1|2508.1|2514.1|2508.1|2514.4|2508.4|2513.9|2507.9|5
1625189890000|2021-07-02 01:38:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|3
1625189900000|2021-07-02 01:38:20|2514.6|2508.6|2514.9|2508.9|2515.4|2509.4|2514.6|2508.6|5
1625189910000|2021-07-02 01:38:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|5
1625189990000|2021-07-02 01:39:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625190000000|2021-07-02 01:40:00|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1625190040000|2021-07-02 01:40:40|2515.6|2509.6|2516.1|2510.1|2516.4|2510.4|2515.4|2509.4|4
1625190050000|2021-07-02 01:40:50|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1625190060000|2021-07-02 01:41:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625190070000|2021-07-02 01:41:10|2515.1|2509.1|2514.6|2508.6|2515.1|2509.1|2514.6|2508.6|4
1625190080000|2021-07-02 01:41:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625190090000|2021-07-02 01:41:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625190120000|2021-07-02 01:42:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625190150000|2021-07-02 01:42:30|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625190160000|2021-07-02 01:42:40|2514.1|2508.1|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|3
1625190190000|2021-07-02 01:43:10|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625190220000|2021-07-02 01:43:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625190230000|2021-07-02 01:43:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625190290000|2021-07-02 01:44:50|2514.9|2508.9|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|3
1625190310000|2021-07-02 01:45:10|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625190360000|2021-07-02 01:46:00|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625190380000|2021-07-02 01:46:20|2515.9|2509.9|2516.1|2510.1|2516.4|2510.4|2515.9|2509.9|4
1625190400000|2021-07-02 01:46:40|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1625190410000|2021-07-02 01:46:50|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1625190430000|2021-07-02 01:47:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625190440000|2021-07-02 01:47:20|2516.9|2510.9|2516.1|2510.1|2516.9|2510.9|2516.1|2510.1|4
1625190450000|2021-07-02 01:47:30|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1625190460000|2021-07-02 01:47:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625190470000|2021-07-02 01:47:50|2515.6|2509.6|2515.9|2509.9|2516.1|2510.1|2515.6|2509.6|3
1625190480000|2021-07-02 01:48:00|2515.6|2509.6|2516.1|2510.1|2516.1|2510.1|2515.6|2509.6|3
1625190490000|2021-07-02 01:48:10|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1625190500000|2021-07-02 01:48:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625190510000|2021-07-02 01:48:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625190530000|2021-07-02 01:48:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625190540000|2021-07-02 01:49:00|2515.1|2509.1|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|3
1625190560000|2021-07-02 01:49:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625190610000|2021-07-02 01:50:10|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625190630000|2021-07-02 01:50:30|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1625190700000|2021-07-02 01:51:40|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1625190710000|2021-07-02 01:51:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625190730000|2021-07-02 01:52:10|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|4
1625190780000|2021-07-02 01:53:00|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|6
1625190790000|2021-07-02 01:53:10|2516.4|2510.4|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|4
1625190800000|2021-07-02 01:53:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625190810000|2021-07-02 01:53:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625190820000|2021-07-02 01:53:40|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625190830000|2021-07-02 01:53:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625190840000|2021-07-02 01:54:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625190850000|2021-07-02 01:54:10|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625190860000|2021-07-02 01:54:20|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1625190870000|2021-07-02 01:54:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|3
1625190880000|2021-07-02 01:54:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625190910000|2021-07-02 01:55:10|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625190920000|2021-07-02 01:55:20|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1625190950000|2021-07-02 01:55:50|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1625190970000|2021-07-02 01:56:10|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625190990000|2021-07-02 01:56:30|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625191010000|2021-07-02 01:56:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625191070000|2021-07-02 01:57:50|2517.1|2511.1|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|2
1625191080000|2021-07-02 01:58:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625191110000|2021-07-02 01:58:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625191130000|2021-07-02 01:58:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|3
1625191160000|2021-07-02 01:59:20|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1625191180000|2021-07-02 01:59:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625191190000|2021-07-02 01:59:50|2516.1|2510.1|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|3
1625191200000|2021-07-02 02:00:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|3
1625191210000|2021-07-02 02:00:10|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|4
1625191220000|2021-07-02 02:00:20|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625191230000|2021-07-02 02:00:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625191240000|2021-07-02 02:00:40|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|3
1625191260000|2021-07-02 02:01:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625191270000|2021-07-02 02:01:10|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|4
1625191290000|2021-07-02 02:01:30|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|4
1625191300000|2021-07-02 02:01:40|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625191310000|2021-07-02 02:01:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|3
1625191330000|2021-07-02 02:02:10|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625191340000|2021-07-02 02:02:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625191360000|2021-07-02 02:02:40|2515.1|2509.1|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|3
1625191370000|2021-07-02 02:02:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625191380000|2021-07-02 02:03:00|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1625191430000|2021-07-02 02:03:50|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625191490000|2021-07-02 02:04:50|2516.1|2510.1|2514.6|2508.6|2516.1|2510.1|2514.6|2508.6|2
1625191500000|2021-07-02 02:05:00|2514.9|2508.9|2514.4|2508.4|2514.9|2508.9|2514.1|2508.1|3
1625191530000|2021-07-02 02:05:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625191560000|2021-07-02 02:06:00|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625191570000|2021-07-02 02:06:10|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625191580000|2021-07-02 02:06:20|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625191590000|2021-07-02 02:06:30|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625191650000|2021-07-02 02:07:30|2515.1|2509.1|2514.4|2508.4|2515.1|2509.1|2514.4|2508.4|3
1625191670000|2021-07-02 02:07:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625191680000|2021-07-02 02:08:00|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625191800000|2021-07-02 02:10:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625191830000|2021-07-02 02:10:30|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625191860000|2021-07-02 02:11:00|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1625191900000|2021-07-02 02:11:40|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1625191920000|2021-07-02 02:12:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625192010000|2021-07-02 02:13:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625192020000|2021-07-02 02:13:40|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625192050000|2021-07-02 02:14:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625192060000|2021-07-02 02:14:20|2514.1|2508.1|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|3
1625192070000|2021-07-02 02:14:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625192120000|2021-07-02 02:15:20|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625193000000|2021-07-02 02:30:00|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.6|2507.6|4
1625193010000|2021-07-02 02:30:10|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625193020000|2021-07-02 02:30:20|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|5
1625193040000|2021-07-02 02:30:40|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625193130000|2021-07-02 02:32:10|2514.4|2508.4|2512.6|2506.6|2514.4|2508.4|2512.6|2506.6|3
1625193150000|2021-07-02 02:32:30|2513.1|2507.1|2512.4|2506.4|2513.1|2507.1|2512.4|2506.4|2
1625193160000|2021-07-02 02:32:40|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|2
1625193170000|2021-07-02 02:32:50|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|2
1625193180000|2021-07-02 02:33:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625193190000|2021-07-02 02:33:10|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625193200000|2021-07-02 02:33:20|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625193240000|2021-07-02 02:34:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625193300000|2021-07-02 02:35:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625193310000|2021-07-02 02:35:10|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1625193400000|2021-07-02 02:36:40|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625193410000|2021-07-02 02:36:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625193440000|2021-07-02 02:37:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625193450000|2021-07-02 02:37:30|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625193470000|2021-07-02 02:37:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625193490000|2021-07-02 02:38:10|2515.9|2509.9|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|3
1625193520000|2021-07-02 02:38:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625193580000|2021-07-02 02:39:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625193660000|2021-07-02 02:41:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625193690000|2021-07-02 02:41:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625193710000|2021-07-02 02:41:50|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|6
1625193970000|2021-07-02 02:46:10|2516.9|2510.9|2514.6|2508.6|2516.9|2510.9|2514.6|2508.6|3
1625193980000|2021-07-02 02:46:20|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1625194000000|2021-07-02 02:46:40|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1625194050000|2021-07-02 02:47:30|2515.6|2509.6|2516.1|2510.1|2516.1|2510.1|2515.6|2509.6|2
1625194110000|2021-07-02 02:48:30|2516.4|2510.4|2515.6|2509.6|2516.4|2510.4|2515.6|2509.6|3
1625194260000|2021-07-02 02:51:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625194310000|2021-07-02 02:51:50|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.6|2509.6|4
1625194360000|2021-07-02 02:52:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625194420000|2021-07-02 02:53:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625194440000|2021-07-02 02:54:00|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|3
1625194560000|2021-07-02 02:56:00|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1625194620000|2021-07-02 02:57:00|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|3
1625194670000|2021-07-02 02:57:50|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625194680000|2021-07-02 02:58:00|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1625194690000|2021-07-02 02:58:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625194700000|2021-07-02 02:58:20|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625194710000|2021-07-02 02:58:30|2517.4|2511.4|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|3
1625194740000|2021-07-02 02:59:00|2517.1|2511.1|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|5
1625194750000|2021-07-02 02:59:10|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|3
1625194780000|2021-07-02 02:59:40|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1625194800000|2021-07-02 03:00:00|2517.4|2511.4|2518.1|2512.1|2518.1|2512.1|2517.4|2511.4|6
1625194810000|2021-07-02 03:00:10|2518.6|2512.6|2518.1|2512.1|2518.6|2512.6|2518.1|2512.1|2
1625194820000|2021-07-02 03:00:20|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1625194860000|2021-07-02 03:01:00|2518.4|2512.4|2518.9|2512.9|2518.9|2512.9|2518.4|2512.4|3
1625194870000|2021-07-02 03:01:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|3
1625194880000|2021-07-02 03:01:20|2519.1|2513.1|2515.1|2509.1|2519.1|2513.1|2515.1|2509.1|7
1625194890000|2021-07-02 03:01:30|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625194920000|2021-07-02 03:02:00|2515.6|2509.6|2516.1|2510.1|2516.1|2510.1|2515.6|2509.6|3
1625194930000|2021-07-02 03:02:10|2516.9|2510.9|2516.1|2510.1|2516.9|2510.9|2516.1|2510.1|2
1625194940000|2021-07-02 03:02:20|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|4
1625194950000|2021-07-02 03:02:30|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625194970000|2021-07-02 03:02:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625194980000|2021-07-02 03:03:00|2516.4|2510.4|2516.6|2510.6|2517.1|2511.1|2516.4|2510.4|5
1625195010000|2021-07-02 03:03:30|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1625195020000|2021-07-02 03:03:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625195030000|2021-07-02 03:03:50|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1625195050000|2021-07-02 03:04:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625195080000|2021-07-02 03:04:40|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2516.1|2510.1|6
1625195100000|2021-07-02 03:05:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625195110000|2021-07-02 03:05:10|2516.6|2510.6|2516.4|2510.4|2516.9|2510.9|2516.4|2510.4|6
1625195120000|2021-07-02 03:05:20|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1625195130000|2021-07-02 03:05:30|2517.1|2511.1|2517.6|2511.6|2517.6|2511.6|2517.1|2511.1|5
1625195160000|2021-07-02 03:06:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625195170000|2021-07-02 03:06:10|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1625195180000|2021-07-02 03:06:20|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|2
1625195190000|2021-07-02 03:06:30|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|2
1625195200000|2021-07-02 03:06:40|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1625195220000|2021-07-02 03:07:00|2518.6|2512.6|2518.6|2512.6|2519.4|2513.4|2518.6|2512.6|7
1625195230000|2021-07-02 03:07:10|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625195240000|2021-07-02 03:07:20|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625195250000|2021-07-02 03:07:30|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|2
1625195260000|2021-07-02 03:07:40|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2516.4|2510.4|2
1625195280000|2021-07-02 03:08:00|2515.4|2509.4|2516.4|2510.4|2516.4|2510.4|2515.4|2509.4|4
1625195290000|2021-07-02 03:08:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625195300000|2021-07-02 03:08:20|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625195330000|2021-07-02 03:08:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625195350000|2021-07-02 03:09:10|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625195360000|2021-07-02 03:09:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625195370000|2021-07-02 03:09:30|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625195640000|2021-07-02 03:14:00|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1625195650000|2021-07-02 03:14:10|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1625195680000|2021-07-02 03:14:40|2516.9|2510.9|2516.1|2510.1|2516.9|2510.9|2515.6|2509.6|5
1625195760000|2021-07-02 03:16:00|2515.9|2509.9|2514.1|2508.1|2515.9|2509.9|2513.9|2507.9|4
1625195800000|2021-07-02 03:16:40|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625195890000|2021-07-02 03:18:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625195980000|2021-07-02 03:19:40|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625196020000|2021-07-02 03:20:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625196030000|2021-07-02 03:20:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625196100000|2021-07-02 03:21:40|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625196110000|2021-07-02 03:21:50|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625196120000|2021-07-02 03:22:00|2514.4|2508.4|2513.4|2507.4|2514.4|2508.4|2513.1|2507.1|4
1625196130000|2021-07-02 03:22:10|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625196160000|2021-07-02 03:22:40|2513.9|2507.9|2513.4|2507.4|2514.6|2508.6|2513.4|2507.4|6
1625196170000|2021-07-02 03:22:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625196180000|2021-07-02 03:23:00|2513.6|2507.6|2514.4|2508.4|2514.4|2508.4|2513.6|2507.6|5
1625196190000|2021-07-02 03:23:10|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625196200000|2021-07-02 03:23:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625196240000|2021-07-02 03:24:00|2515.1|2509.1|2516.1|2510.1|2516.4|2510.4|2514.4|2508.4|8
1625196250000|2021-07-02 03:24:10|2516.4|2510.4|2516.6|2510.6|2516.9|2510.9|2515.9|2509.9|12
1625196260000|2021-07-02 03:24:20|2516.4|2510.4|2516.4|2510.4|2516.6|2510.6|2516.1|2510.1|8
1625196270000|2021-07-02 03:24:30|2516.1|2510.1|2514.6|2508.6|2516.1|2510.1|2514.6|2508.6|4
1625196280000|2021-07-02 03:24:40|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625196300000|2021-07-02 03:25:00|2514.4|2508.4|2515.4|2509.4|2515.4|2509.4|2514.4|2508.4|10
1625196310000|2021-07-02 03:25:10|2514.6|2508.6|2515.1|2509.1|2515.1|2509.1|2514.6|2508.6|2
1625196320000|2021-07-02 03:25:20|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625196330000|2021-07-02 03:25:30|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625196360000|2021-07-02 03:26:00|2515.4|2509.4|2516.4|2510.4|2516.4|2510.4|2515.4|2509.4|4
1625196370000|2021-07-02 03:26:10|2516.6|2510.6|2515.4|2509.4|2516.6|2510.6|2515.1|2509.1|5
1625196380000|2021-07-02 03:26:20|2515.6|2509.6|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|4
1625196390000|2021-07-02 03:26:30|2516.1|2510.1|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|5
1625196400000|2021-07-02 03:26:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625196450000|2021-07-02 03:27:30|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625196470000|2021-07-02 03:27:50|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1625196480000|2021-07-02 03:28:00|2516.6|2510.6|2517.6|2511.6|2517.6|2511.6|2516.6|2510.6|7
1625196490000|2021-07-02 03:28:10|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625196510000|2021-07-02 03:28:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625196520000|2021-07-02 03:28:40|2518.1|2512.1|2517.4|2511.4|2518.1|2512.1|2517.4|2511.4|2
1625196530000|2021-07-02 03:28:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625196550000|2021-07-02 03:29:10|2517.4|2511.4|2517.9|2511.9|2518.1|2512.1|2517.4|2511.4|5
1625196560000|2021-07-02 03:29:20|2517.6|2511.6|2516.6|2510.6|2517.6|2511.6|2516.6|2510.6|4
1625196600000|2021-07-02 03:30:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625196610000|2021-07-02 03:30:10|2515.9|2509.9|2515.1|2509.1|2515.9|2509.9|2515.1|2509.1|2
1625196620000|2021-07-02 03:30:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625196650000|2021-07-02 03:30:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625196730000|2021-07-02 03:32:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625196940000|2021-07-02 03:35:40|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625196960000|2021-07-02 03:36:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625197160000|2021-07-02 03:39:20|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625197280000|2021-07-02 03:41:20|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625197290000|2021-07-02 03:41:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625197350000|2021-07-02 03:42:30|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625197360000|2021-07-02 03:42:40|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1625197410000|2021-07-02 03:43:30|2513.6|2507.6|2516.1|2510.1|2516.1|2510.1|2513.6|2507.6|2
1625197450000|2021-07-02 03:44:10|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1625197540000|2021-07-02 03:45:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625197570000|2021-07-02 03:46:10|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625197630000|2021-07-02 03:47:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625197680000|2021-07-02 03:48:00|2516.4|2510.4|2515.6|2509.6|2516.4|2510.4|2515.6|2509.6|3
1625197690000|2021-07-02 03:48:10|2515.9|2509.9|2517.9|2511.9|2517.9|2511.9|2515.9|2509.9|2
1625197750000|2021-07-02 03:49:10|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1625198150000|2021-07-02 03:55:50|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625198240000|2021-07-02 03:57:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625198280000|2021-07-02 03:58:00|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625198330000|2021-07-02 03:58:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625198340000|2021-07-02 03:59:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625198380000|2021-07-02 03:59:40|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1625198430000|2021-07-02 04:00:30|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1625198440000|2021-07-02 04:00:40|2518.9|2512.9|2519.6|2513.6|2519.6|2513.6|2518.9|2512.9|3
1625198450000|2021-07-02 04:00:50|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1625198930000|2021-07-02 04:08:50|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625199060000|2021-07-02 04:11:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625199190000|2021-07-02 04:13:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625199200000|2021-07-02 04:13:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625199210000|2021-07-02 04:13:30|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625199610000|2021-07-02 04:20:10|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1625199850000|2021-07-02 04:24:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625199950000|2021-07-02 04:25:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625200160000|2021-07-02 04:29:20|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1625200520000|2021-07-02 04:35:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|3
1625201300000|2021-07-02 04:48:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625201690000|2021-07-02 04:54:50|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625201760000|2021-07-02 04:56:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625202030000|2021-07-02 05:00:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625202270000|2021-07-02 05:04:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625202430000|2021-07-02 05:07:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625202610000|2021-07-02 05:10:10|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|3
1625202940000|2021-07-02 05:15:40|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|2
1625202950000|2021-07-02 05:15:50|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625202960000|2021-07-02 05:16:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625203020000|2021-07-02 05:17:00|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625203700000|2021-07-02 05:28:20|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1625203800000|2021-07-02 05:30:00|2519.4|2513.4|2521.4|2515.4|2521.4|2515.4|2519.1|2513.1|9
1625203810000|2021-07-02 05:30:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|5
1625203820000|2021-07-02 05:30:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625203830000|2021-07-02 05:30:30|2521.1|2515.1|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|4
1625203840000|2021-07-02 05:30:40|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.4|2514.4|4
1625203850000|2021-07-02 05:30:50|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625203860000|2021-07-02 05:31:00|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625203920000|2021-07-02 05:32:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625203930000|2021-07-02 05:32:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625203940000|2021-07-02 05:32:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1625203970000|2021-07-02 05:32:50|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1625203980000|2021-07-02 05:33:00|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1625203990000|2021-07-02 05:33:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625204020000|2021-07-02 05:33:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625204030000|2021-07-02 05:33:50|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625204040000|2021-07-02 05:34:00|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1625204070000|2021-07-02 05:34:30|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625204080000|2021-07-02 05:34:40|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1625204100000|2021-07-02 05:35:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625204110000|2021-07-02 05:35:10|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625204120000|2021-07-02 05:35:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625204150000|2021-07-02 05:35:50|2521.6|2515.6|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|4
1625204160000|2021-07-02 05:36:00|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625204170000|2021-07-02 05:36:10|2521.6|2515.6|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|3
1625204180000|2021-07-02 05:36:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625204200000|2021-07-02 05:36:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625204210000|2021-07-02 05:36:50|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625204250000|2021-07-02 05:37:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625204260000|2021-07-02 05:37:40|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.1|2515.1|3
1625204280000|2021-07-02 05:38:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625204290000|2021-07-02 05:38:10|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1625204300000|2021-07-02 05:38:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625204310000|2021-07-02 05:38:30|2521.6|2515.6|2521.1|2515.1|2521.6|2515.6|2521.1|2515.1|2
1625204360000|2021-07-02 05:39:20|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625204410000|2021-07-02 05:40:10|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1625204420000|2021-07-02 05:40:20|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1625204430000|2021-07-02 05:40:30|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|3
1625204450000|2021-07-02 05:40:50|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1625204460000|2021-07-02 05:41:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625204480000|2021-07-02 05:41:20|2521.6|2515.6|2521.1|2515.1|2521.6|2515.6|2521.1|2515.1|2
1625204490000|2021-07-02 05:41:30|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625204500000|2021-07-02 05:41:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625204530000|2021-07-02 05:42:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625204550000|2021-07-02 05:42:30|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1625204560000|2021-07-02 05:42:40|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625204600000|2021-07-02 05:43:20|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625204640000|2021-07-02 05:44:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625204650000|2021-07-02 05:44:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625204660000|2021-07-02 05:44:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625204700000|2021-07-02 05:45:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625204710000|2021-07-02 05:45:10|2521.6|2515.6|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|4
1625204740000|2021-07-02 05:45:40|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|3
1625205010000|2021-07-02 05:50:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625205020000|2021-07-02 05:50:20|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625205080000|2021-07-02 05:51:20|2522.1|2516.1|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|4
1625205090000|2021-07-02 05:51:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625205160000|2021-07-02 05:52:40|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|2
1625205200000|2021-07-02 05:53:20|2520.6|2514.6|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|2
1625205250000|2021-07-02 05:54:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625205340000|2021-07-02 05:55:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625205370000|2021-07-02 05:56:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625205430000|2021-07-02 05:57:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625205460000|2021-07-02 05:57:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625205470000|2021-07-02 05:57:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625205530000|2021-07-02 05:58:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625205540000|2021-07-02 05:59:00|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|4
1625205550000|2021-07-02 05:59:10|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625205560000|2021-07-02 05:59:20|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625205570000|2021-07-02 05:59:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625205580000|2021-07-02 05:59:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625205610000|2021-07-02 06:00:10|2521.1|2515.1|2520.4|2514.4|2521.1|2515.1|2520.4|2514.4|4
1625205620000|2021-07-02 06:00:20|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625205630000|2021-07-02 06:00:30|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625205660000|2021-07-02 06:01:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625205720000|2021-07-02 06:02:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625205980000|2021-07-02 06:06:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1625206020000|2021-07-02 06:07:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625206050000|2021-07-02 06:07:30|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625206100000|2021-07-02 06:08:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625206140000|2021-07-02 06:09:00|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1625206160000|2021-07-02 06:09:20|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1625206170000|2021-07-02 06:09:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625206210000|2021-07-02 06:10:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625206220000|2021-07-02 06:10:20|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625206320000|2021-07-02 06:12:00|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1625206500000|2021-07-02 06:15:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|3
1625206530000|2021-07-02 06:15:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625206690000|2021-07-02 06:18:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625206770000|2021-07-02 06:19:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625206820000|2021-07-02 06:20:20|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625206870000|2021-07-02 06:21:10|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1625206960000|2021-07-02 06:22:40|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625207280000|2021-07-02 06:28:00|2519.4|2513.4|2518.4|2512.4|2519.4|2513.4|2518.1|2512.1|8
1625207290000|2021-07-02 06:28:10|2518.6|2512.6|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|4
1625207300000|2021-07-02 06:28:20|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|3
1625207350000|2021-07-02 06:29:10|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625207370000|2021-07-02 06:29:30|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625207380000|2021-07-02 06:29:40|2519.1|2513.1|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|3
1625207400000|2021-07-02 06:30:00|2518.9|2512.9|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|3
1625207410000|2021-07-02 06:30:10|2519.1|2513.1|2519.4|2513.4|2519.6|2513.6|2519.1|2513.1|3
1625207440000|2021-07-02 06:30:40|2519.1|2513.1|2519.6|2513.6|2519.6|2513.6|2519.1|2513.1|3
1625207490000|2021-07-02 06:31:30|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625207560000|2021-07-02 06:32:40|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2519.1|2513.1|2
1625207570000|2021-07-02 06:32:50|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625207580000|2021-07-02 06:33:00|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625207790000|2021-07-02 06:36:30|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|3
1625207800000|2021-07-02 06:36:40|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1625207890000|2021-07-02 06:38:10|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1625207950000|2021-07-02 06:39:10|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1625207990000|2021-07-02 06:39:50|2518.1|2512.1|2517.4|2511.4|2518.1|2512.1|2517.1|2511.1|3
1625208010000|2021-07-02 06:40:10|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.4|2511.4|5
1625208020000|2021-07-02 06:40:20|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625208040000|2021-07-02 06:40:40|2517.9|2511.9|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|3
1625208100000|2021-07-02 06:41:40|2517.6|2511.6|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|3
1625208120000|2021-07-02 06:42:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625208140000|2021-07-02 06:42:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625208150000|2021-07-02 06:42:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625208160000|2021-07-02 06:42:40|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1625208170000|2021-07-02 06:42:50|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|4
1625208240000|2021-07-02 06:44:00|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|4
1625208250000|2021-07-02 06:44:10|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.4|2512.4|3
1625208270000|2021-07-02 06:44:30|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625208280000|2021-07-02 06:44:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625208300000|2021-07-02 06:45:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625208310000|2021-07-02 06:45:10|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2519.1|2513.1|3
1625208350000|2021-07-02 06:45:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625208370000|2021-07-02 06:46:10|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625208380000|2021-07-02 06:46:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625208390000|2021-07-02 06:46:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625208430000|2021-07-02 06:47:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625208440000|2021-07-02 06:47:20|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1625208460000|2021-07-02 06:47:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625208470000|2021-07-02 06:47:50|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|2
1625208480000|2021-07-02 06:48:00|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|4
1625208490000|2021-07-02 06:48:10|2518.1|2512.1|2518.1|2512.1|2518.4|2512.4|2517.9|2511.9|6
1625208500000|2021-07-02 06:48:20|2518.4|2512.4|2518.6|2512.6|2518.9|2512.9|2518.4|2512.4|3
1625208510000|2021-07-02 06:48:30|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|4
1625208550000|2021-07-02 06:49:10|2518.4|2512.4|2517.6|2511.6|2518.4|2512.4|2517.6|2511.6|2
1625208560000|2021-07-02 06:49:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625208570000|2021-07-02 06:49:30|2517.4|2511.4|2517.9|2511.9|2517.9|2511.9|2517.4|2511.4|2
1625208580000|2021-07-02 06:49:40|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625208590000|2021-07-02 06:49:50|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625208600000|2021-07-02 06:50:00|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625208610000|2021-07-02 06:50:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625208620000|2021-07-02 06:50:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625208640000|2021-07-02 06:50:40|2518.1|2512.1|2518.1|2512.1|2518.6|2512.6|2518.1|2512.1|3
1625208650000|2021-07-02 06:50:50|2518.6|2512.6|2518.6|2512.6|2519.1|2513.1|2518.4|2512.4|5
1625208660000|2021-07-02 06:51:00|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1625208700000|2021-07-02 06:51:40|2518.4|2512.4|2517.4|2511.4|2518.4|2512.4|2517.4|2511.4|2
1625208710000|2021-07-02 06:51:50|2517.6|2511.6|2518.4|2512.4|2518.4|2512.4|2517.6|2511.6|3
1625208720000|2021-07-02 06:52:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625208730000|2021-07-02 06:52:10|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625208740000|2021-07-02 06:52:20|2518.6|2512.6|2518.1|2512.1|2518.6|2512.6|2517.6|2511.6|4
1625208780000|2021-07-02 06:53:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625208830000|2021-07-02 06:53:50|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625208960000|2021-07-02 06:56:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625208990000|2021-07-02 06:56:30|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625209000000|2021-07-02 06:56:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625209010000|2021-07-02 06:56:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625209020000|2021-07-02 06:57:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625209030000|2021-07-02 06:57:10|2518.1|2512.1|2519.6|2513.6|2519.6|2513.6|2518.1|2512.1|4
1625209040000|2021-07-02 06:57:20|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1625209050000|2021-07-02 06:57:30|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625209100000|2021-07-02 06:58:20|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1625209130000|2021-07-02 06:58:50|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625209150000|2021-07-02 06:59:10|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.4|2513.4|3
1625209160000|2021-07-02 06:59:20|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|2
1625209190000|2021-07-02 06:59:50|2520.6|2514.6|2523.1|2517.1|2523.1|2517.1|2520.6|2514.6|6
1625209200000|2021-07-02 07:00:00|2522.9|2516.9|2522.1|2516.1|2523.4|2517.4|2521.9|2515.9|9
1625209250000|2021-07-02 07:00:50|2521.9|2515.9|2521.1|2515.1|2521.9|2515.9|2521.1|2515.1|2
1625209260000|2021-07-02 07:01:00|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625209280000|2021-07-02 07:01:20|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625209290000|2021-07-02 07:01:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625209360000|2021-07-02 07:02:40|2521.4|2515.4|2522.6|2516.6|2522.9|2516.9|2521.4|2515.4|6
1625209380000|2021-07-02 07:03:00|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|3
1625209390000|2021-07-02 07:03:10|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625209400000|2021-07-02 07:03:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625209410000|2021-07-02 07:03:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625209420000|2021-07-02 07:03:40|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625209430000|2021-07-02 07:03:50|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.6|2517.6|4
1625209450000|2021-07-02 07:04:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625209460000|2021-07-02 07:04:20|2524.1|2518.1|2523.6|2517.6|2524.1|2518.1|2523.6|2517.6|2
1625209480000|2021-07-02 07:04:40|2523.9|2517.9|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|3
1625209490000|2021-07-02 07:04:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625209500000|2021-07-02 07:05:00|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|4
1625209510000|2021-07-02 07:05:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|3
1625209520000|2021-07-02 07:05:20|2524.6|2518.6|2523.9|2517.9|2524.6|2518.6|2523.9|2517.9|4
1625209530000|2021-07-02 07:05:30|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625209540000|2021-07-02 07:05:40|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625209560000|2021-07-02 07:06:00|2523.6|2517.6|2523.1|2517.1|2523.6|2517.6|2522.9|2516.9|5
1625209570000|2021-07-02 07:06:10|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625209600000|2021-07-02 07:06:40|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625209610000|2021-07-02 07:06:50|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1625209620000|2021-07-02 07:07:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625209630000|2021-07-02 07:07:10|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1625209640000|2021-07-02 07:07:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.1|2515.1|6
1625209650000|2021-07-02 07:07:30|2521.9|2515.9|2522.6|2516.6|2522.6|2516.6|2521.9|2515.9|3
1625209670000|2021-07-02 07:07:50|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2521.9|2515.9|5
1625209680000|2021-07-02 07:08:00|2522.9|2516.9|2524.4|2518.4|2524.4|2518.4|2522.9|2516.9|5
1625209690000|2021-07-02 07:08:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625209710000|2021-07-02 07:08:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625209720000|2021-07-02 07:08:40|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.4|2518.4|3
1625209750000|2021-07-02 07:09:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625209800000|2021-07-02 07:10:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625209820000|2021-07-02 07:10:20|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.4|2517.4|4
1625209830000|2021-07-02 07:10:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625209860000|2021-07-02 07:11:00|2523.9|2517.9|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|3
1625209880000|2021-07-02 07:11:20|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625209930000|2021-07-02 07:12:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625209940000|2021-07-02 07:12:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625209950000|2021-07-02 07:12:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625209980000|2021-07-02 07:13:00|2524.9|2518.9|2526.1|2520.1|2526.1|2520.1|2524.9|2518.9|3
1625209990000|2021-07-02 07:13:10|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|3
1625210000000|2021-07-02 07:13:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625210010000|2021-07-02 07:13:30|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|3
1625210020000|2021-07-02 07:13:40|2527.6|2521.6|2528.9|2522.9|2528.9|2522.9|2527.6|2521.6|4
1625210040000|2021-07-02 07:14:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625210050000|2021-07-02 07:14:10|2528.9|2522.9|2529.1|2523.1|2529.4|2523.4|2528.9|2522.9|3
1625210060000|2021-07-02 07:14:20|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1625210090000|2021-07-02 07:14:50|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1625210100000|2021-07-02 07:15:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625210120000|2021-07-02 07:15:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625210150000|2021-07-02 07:15:50|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|4
1625210160000|2021-07-02 07:16:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625210180000|2021-07-02 07:16:20|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1625210190000|2021-07-02 07:16:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625210220000|2021-07-02 07:17:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625210230000|2021-07-02 07:17:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1625210240000|2021-07-02 07:17:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625210250000|2021-07-02 07:17:30|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1625210300000|2021-07-02 07:18:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625210330000|2021-07-02 07:18:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625210340000|2021-07-02 07:19:00|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.1|2523.1|3
1625210350000|2021-07-02 07:19:10|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625210370000|2021-07-02 07:19:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625210380000|2021-07-02 07:19:40|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2528.9|2522.9|5
1625210400000|2021-07-02 07:20:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625210410000|2021-07-02 07:20:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625210450000|2021-07-02 07:20:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625210460000|2021-07-02 07:21:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625210470000|2021-07-02 07:21:10|2528.9|2522.9|2528.1|2522.1|2528.9|2522.9|2528.1|2522.1|2
1625210480000|2021-07-02 07:21:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625210500000|2021-07-02 07:21:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625210640000|2021-07-02 07:24:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625210690000|2021-07-02 07:24:50|2527.9|2521.9|2526.9|2520.9|2527.9|2521.9|2526.9|2520.9|2
1625210710000|2021-07-02 07:25:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625210780000|2021-07-02 07:26:20|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|3
1625210790000|2021-07-02 07:26:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625210810000|2021-07-02 07:26:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|3
1625210820000|2021-07-02 07:27:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|4
1625210880000|2021-07-02 07:28:00|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1625210890000|2021-07-02 07:28:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625210900000|2021-07-02 07:28:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625210910000|2021-07-02 07:28:30|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|3
1625210930000|2021-07-02 07:28:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625210940000|2021-07-02 07:29:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625210970000|2021-07-02 07:29:30|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|2
1625210980000|2021-07-02 07:29:40|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625210990000|2021-07-02 07:29:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625211000000|2021-07-02 07:30:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|3
1625211010000|2021-07-02 07:30:10|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625211020000|2021-07-02 07:30:20|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625211030000|2021-07-02 07:30:30|2524.4|2518.4|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|3
1625211040000|2021-07-02 07:30:40|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625211060000|2021-07-02 07:31:00|2524.4|2518.4|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|6
1625211070000|2021-07-02 07:31:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625211080000|2021-07-02 07:31:20|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625211090000|2021-07-02 07:31:30|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625211120000|2021-07-02 07:32:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625211130000|2021-07-02 07:32:10|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625211140000|2021-07-02 07:32:20|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1625211150000|2021-07-02 07:32:30|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1625211160000|2021-07-02 07:32:40|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1625211180000|2021-07-02 07:33:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625211200000|2021-07-02 07:33:20|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625211210000|2021-07-02 07:33:30|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625211250000|2021-07-02 07:34:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625211280000|2021-07-02 07:34:40|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625211290000|2021-07-02 07:34:50|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625211300000|2021-07-02 07:35:00|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1625211380000|2021-07-02 07:36:20|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625211430000|2021-07-02 07:37:10|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625211440000|2021-07-02 07:37:20|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1625211500000|2021-07-02 07:38:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625211540000|2021-07-02 07:39:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625211560000|2021-07-02 07:39:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625211600000|2021-07-02 07:40:00|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1625211610000|2021-07-02 07:40:10|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625211620000|2021-07-02 07:40:20|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1625211640000|2021-07-02 07:40:40|2525.6|2519.6|2524.9|2518.9|2525.6|2519.6|2524.6|2518.6|5
1625211670000|2021-07-02 07:41:10|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.4|2518.4|3
1625211690000|2021-07-02 07:41:30|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|2
1625211730000|2021-07-02 07:42:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625211790000|2021-07-02 07:43:10|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625211810000|2021-07-02 07:43:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625211820000|2021-07-02 07:43:40|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625211850000|2021-07-02 07:44:10|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1625211860000|2021-07-02 07:44:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625211880000|2021-07-02 07:44:40|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625211890000|2021-07-02 07:44:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625211910000|2021-07-02 07:45:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625211920000|2021-07-02 07:45:20|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1625211940000|2021-07-02 07:45:40|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1625211960000|2021-07-02 07:46:00|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1625211980000|2021-07-02 07:46:20|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1625212000000|2021-07-02 07:46:40|2523.1|2517.1|2523.6|2517.6|2523.6|2517.6|2523.1|2517.1|5
1625212040000|2021-07-02 07:47:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625212060000|2021-07-02 07:47:40|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625212070000|2021-07-02 07:47:50|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625212090000|2021-07-02 07:48:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625212150000|2021-07-02 07:49:10|2524.4|2518.4|2525.4|2519.4|2525.4|2519.4|2524.4|2518.4|3
1625212280000|2021-07-02 07:51:20|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1625212300000|2021-07-02 07:51:40|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1625212320000|2021-07-02 07:52:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625212350000|2021-07-02 07:52:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625212360000|2021-07-02 07:52:40|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625212380000|2021-07-02 07:53:00|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625212400000|2021-07-02 07:53:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625212470000|2021-07-02 07:54:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625212500000|2021-07-02 07:55:00|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625212630000|2021-07-02 07:57:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625212640000|2021-07-02 07:57:20|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1625212650000|2021-07-02 07:57:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625212660000|2021-07-02 07:57:40|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2522.6|2516.6|4
1625212680000|2021-07-02 07:58:00|2522.9|2516.9|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|3
1625212750000|2021-07-02 07:59:10|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1625212760000|2021-07-02 07:59:20|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1625212780000|2021-07-02 07:59:40|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1625212790000|2021-07-02 07:59:50|2522.6|2516.6|2521.6|2515.6|2522.6|2516.6|2521.6|2515.6|2
1625212800000|2021-07-02 08:00:00|2521.9|2515.9|2523.1|2517.1|2523.1|2517.1|2521.9|2515.9|4
1625212820000|2021-07-02 08:00:20|2522.9|2516.9|2523.6|2517.6|2523.6|2517.6|2522.9|2516.9|3
1625212920000|2021-07-02 08:02:00|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625212950000|2021-07-02 08:02:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625212960000|2021-07-02 08:02:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625212970000|2021-07-02 08:02:50|2523.6|2517.6|2524.4|2518.4|2524.4|2518.4|2523.6|2517.6|3
1625212990000|2021-07-02 08:03:10|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625213020000|2021-07-02 08:03:40|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625213050000|2021-07-02 08:04:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625213070000|2021-07-02 08:04:30|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|2
1625213080000|2021-07-02 08:04:40|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1625213090000|2021-07-02 08:04:50|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1625213100000|2021-07-02 08:05:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1625213110000|2021-07-02 08:05:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625213130000|2021-07-02 08:05:30|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1625213140000|2021-07-02 08:05:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625213160000|2021-07-02 08:06:00|2525.9|2519.9|2526.4|2520.4|2526.4|2520.4|2525.9|2519.9|3
1625213180000|2021-07-02 08:06:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625213190000|2021-07-02 08:06:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625213210000|2021-07-02 08:06:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625213250000|2021-07-02 08:07:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625213270000|2021-07-02 08:07:50|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1625213280000|2021-07-02 08:08:00|2526.6|2520.6|2525.6|2519.6|2526.6|2520.6|2525.6|2519.6|3
1625213310000|2021-07-02 08:08:30|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625213360000|2021-07-02 08:09:20|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625213370000|2021-07-02 08:09:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625213390000|2021-07-02 08:09:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625213400000|2021-07-02 08:10:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625213410000|2021-07-02 08:10:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|3
1625213420000|2021-07-02 08:10:20|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625213430000|2021-07-02 08:10:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625213440000|2021-07-02 08:10:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625213470000|2021-07-02 08:11:10|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625213480000|2021-07-02 08:11:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625213490000|2021-07-02 08:11:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|3
1625213560000|2021-07-02 08:12:40|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.1|2518.1|3
1625213590000|2021-07-02 08:13:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625213640000|2021-07-02 08:14:00|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|2
1625213650000|2021-07-02 08:14:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625213660000|2021-07-02 08:14:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625213680000|2021-07-02 08:14:40|2524.6|2518.6|2523.9|2517.9|2524.6|2518.6|2523.9|2517.9|3
1625213700000|2021-07-02 08:15:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625213730000|2021-07-02 08:15:30|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625213740000|2021-07-02 08:15:40|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2521.9|2515.9|3
1625213750000|2021-07-02 08:15:50|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1625213770000|2021-07-02 08:16:10|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625213790000|2021-07-02 08:16:30|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|3
1625213830000|2021-07-02 08:17:10|2521.1|2515.1|2521.6|2515.6|2521.6|2515.6|2521.1|2515.1|2
1625213840000|2021-07-02 08:17:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625213850000|2021-07-02 08:17:30|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|3
1625213860000|2021-07-02 08:17:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625213880000|2021-07-02 08:18:00|2522.6|2516.6|2521.6|2515.6|2522.6|2516.6|2521.6|2515.6|2
1625213890000|2021-07-02 08:18:10|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|2
1625213900000|2021-07-02 08:18:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625213920000|2021-07-02 08:18:40|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|3
1625213930000|2021-07-02 08:18:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625213940000|2021-07-02 08:19:00|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625213990000|2021-07-02 08:19:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625214000000|2021-07-02 08:20:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625214020000|2021-07-02 08:20:20|2522.6|2516.6|2522.1|2516.1|2522.9|2516.9|2522.1|2516.1|3
1625214040000|2021-07-02 08:20:40|2522.4|2516.4|2522.6|2516.6|2522.9|2516.9|2522.4|2516.4|3
1625214050000|2021-07-02 08:20:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625214060000|2021-07-02 08:21:00|2523.1|2517.1|2523.6|2517.6|2523.9|2517.9|2523.1|2517.1|4
1625214110000|2021-07-02 08:21:50|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625214120000|2021-07-02 08:22:00|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625214150000|2021-07-02 08:22:30|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625214160000|2021-07-02 08:22:40|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625214170000|2021-07-02 08:22:50|2523.6|2517.6|2524.9|2518.9|2525.1|2519.1|2523.6|2517.6|6
1625214180000|2021-07-02 08:23:00|2525.1|2519.1|2527.1|2521.1|2527.1|2521.1|2525.1|2519.1|6
1625214200000|2021-07-02 08:23:20|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625214210000|2021-07-02 08:23:30|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625214240000|2021-07-02 08:24:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625214250000|2021-07-02 08:24:10|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|3
1625214270000|2021-07-02 08:24:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625214280000|2021-07-02 08:24:40|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1625214290000|2021-07-02 08:24:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625214300000|2021-07-02 08:25:00|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|4
1625214310000|2021-07-02 08:25:10|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1625214320000|2021-07-02 08:25:20|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625214330000|2021-07-02 08:25:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625214340000|2021-07-02 08:25:40|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625214370000|2021-07-02 08:26:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625214420000|2021-07-02 08:27:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625214470000|2021-07-02 08:27:50|2526.1|2520.1|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|2
1625214490000|2021-07-02 08:28:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625214540000|2021-07-02 08:29:00|2526.6|2520.6|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|2
1625214560000|2021-07-02 08:29:20|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1625214630000|2021-07-02 08:30:30|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1625214660000|2021-07-02 08:31:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625214700000|2021-07-02 08:31:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625214720000|2021-07-02 08:32:00|2527.1|2521.1|2528.4|2522.4|2528.4|2522.4|2526.9|2520.9|5
1625214730000|2021-07-02 08:32:10|2528.1|2522.1|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|2
1625214740000|2021-07-02 08:32:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625214750000|2021-07-02 08:32:30|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625214760000|2021-07-02 08:32:40|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1625214770000|2021-07-02 08:32:50|2527.6|2521.6|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|5
1625214820000|2021-07-02 08:33:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625214830000|2021-07-02 08:33:50|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1625214840000|2021-07-02 08:34:00|2527.6|2521.6|2526.9|2520.9|2527.6|2521.6|2526.4|2520.4|8
1625214890000|2021-07-02 08:34:50|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1625214910000|2021-07-02 08:35:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625214940000|2021-07-02 08:35:40|2526.6|2520.6|2527.6|2521.6|2527.6|2521.6|2526.6|2520.6|3
1625214960000|2021-07-02 08:36:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625214980000|2021-07-02 08:36:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625215010000|2021-07-02 08:36:50|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1625215020000|2021-07-02 08:37:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625215050000|2021-07-02 08:37:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625215060000|2021-07-02 08:37:40|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1625215070000|2021-07-02 08:37:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625215090000|2021-07-02 08:38:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625215130000|2021-07-02 08:38:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625215170000|2021-07-02 08:39:30|2527.6|2521.6|2529.6|2523.6|2529.9|2523.9|2527.6|2521.6|4
1625215180000|2021-07-02 08:39:40|2529.9|2523.9|2530.6|2524.6|2530.6|2524.6|2529.9|2523.9|2
1625215190000|2021-07-02 08:39:50|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1625215200000|2021-07-02 08:40:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1625215230000|2021-07-02 08:40:30|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|3
1625215240000|2021-07-02 08:40:40|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.6|2523.6|2
1625215270000|2021-07-02 08:41:10|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1625215280000|2021-07-02 08:41:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1625215300000|2021-07-02 08:41:40|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625215350000|2021-07-02 08:42:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625215360000|2021-07-02 08:42:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625215410000|2021-07-02 08:43:30|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|3
1625215420000|2021-07-02 08:43:40|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1625215480000|2021-07-02 08:44:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625215520000|2021-07-02 08:45:20|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1625215530000|2021-07-02 08:45:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625215540000|2021-07-02 08:45:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625215560000|2021-07-02 08:46:00|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1625215610000|2021-07-02 08:46:50|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1625215640000|2021-07-02 08:47:20|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1625215650000|2021-07-02 08:47:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625215660000|2021-07-02 08:47:40|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625215680000|2021-07-02 08:48:00|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|4
1625215740000|2021-07-02 08:49:00|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625215760000|2021-07-02 08:49:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625215830000|2021-07-02 08:50:30|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1625215870000|2021-07-02 08:51:10|2530.4|2524.4|2530.9|2524.9|2530.9|2524.9|2530.4|2524.4|2
1625215880000|2021-07-02 08:51:20|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1625215890000|2021-07-02 08:51:30|2531.1|2525.1|2531.6|2525.6|2531.6|2525.6|2531.1|2525.1|3
1625215910000|2021-07-02 08:51:50|2531.9|2525.9|2532.1|2526.1|2533.1|2527.1|2531.9|2525.9|5
1625215920000|2021-07-02 08:52:00|2532.4|2526.4|2532.9|2526.9|2533.1|2527.1|2532.4|2526.4|4
1625215930000|2021-07-02 08:52:10|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1625215940000|2021-07-02 08:52:20|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2531.9|2525.9|3
1625215950000|2021-07-02 08:52:30|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1625215970000|2021-07-02 08:52:50|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|3
1625215980000|2021-07-02 08:53:00|2532.6|2526.6|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|4
1625216000000|2021-07-02 08:53:20|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1625216030000|2021-07-02 08:53:50|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|3
1625216050000|2021-07-02 08:54:10|2531.4|2525.4|2531.9|2525.9|2531.9|2525.9|2531.4|2525.4|3
1625216060000|2021-07-02 08:54:20|2531.6|2525.6|2530.4|2524.4|2531.6|2525.6|2530.4|2524.4|2
1625216070000|2021-07-02 08:54:30|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|3
1625216080000|2021-07-02 08:54:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625216090000|2021-07-02 08:54:50|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1625216100000|2021-07-02 08:55:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625216120000|2021-07-02 08:55:20|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1625216140000|2021-07-02 08:55:40|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1625216160000|2021-07-02 08:56:00|2530.4|2524.4|2531.1|2525.1|2531.4|2525.4|2530.4|2524.4|3
1625216180000|2021-07-02 08:56:20|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1625216190000|2021-07-02 08:56:30|2530.6|2524.6|2531.1|2525.1|2531.1|2525.1|2530.6|2524.6|2
1625216200000|2021-07-02 08:56:40|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1625216270000|2021-07-02 08:57:50|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1625216300000|2021-07-02 08:58:20|2531.9|2525.9|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|3
1625216310000|2021-07-02 08:58:30|2532.1|2526.1|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|3
1625216350000|2021-07-02 08:59:10|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|4
1625216370000|2021-07-02 08:59:30|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|2
1625216450000|2021-07-02 09:00:50|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1625216460000|2021-07-02 09:01:00|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1625216470000|2021-07-02 09:01:10|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1625216500000|2021-07-02 09:01:40|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1625216520000|2021-07-02 09:02:00|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1625216540000|2021-07-02 09:02:20|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1625216560000|2021-07-02 09:02:40|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|2
1625216580000|2021-07-02 09:03:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625216600000|2021-07-02 09:03:20|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|2
1625216610000|2021-07-02 09:03:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625216620000|2021-07-02 09:03:40|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1625216630000|2021-07-02 09:03:50|2529.1|2523.1|2528.1|2522.1|2529.1|2523.1|2528.1|2522.1|2
1625216640000|2021-07-02 09:04:00|2528.4|2522.4|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|3
1625216650000|2021-07-02 09:04:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625216660000|2021-07-02 09:04:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625216680000|2021-07-02 09:04:40|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.1|2522.1|6
1625216710000|2021-07-02 09:05:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625216840000|2021-07-02 09:07:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625216850000|2021-07-02 09:07:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625216880000|2021-07-02 09:08:00|2530.1|2524.1|2530.9|2524.9|2530.9|2524.9|2530.1|2524.1|3
1625216890000|2021-07-02 09:08:10|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1625216900000|2021-07-02 09:08:20|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1625216910000|2021-07-02 09:08:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625216980000|2021-07-02 09:09:40|2530.4|2524.4|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|3
1625217010000|2021-07-02 09:10:10|2530.1|2524.1|2529.1|2523.1|2530.1|2524.1|2529.1|2523.1|2
1625217040000|2021-07-02 09:10:40|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|3
1625217060000|2021-07-02 09:11:00|2529.6|2523.6|2529.1|2523.1|2529.6|2523.6|2529.1|2523.1|3
1625217120000|2021-07-02 09:12:00|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1625217170000|2021-07-02 09:12:50|2529.9|2523.9|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|2
1625217180000|2021-07-02 09:13:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1625217200000|2021-07-02 09:13:20|2530.4|2524.4|2528.9|2522.9|2530.4|2524.4|2528.9|2522.9|4
1625217210000|2021-07-02 09:13:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625217240000|2021-07-02 09:14:00|2528.4|2522.4|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|2
1625217250000|2021-07-02 09:14:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625217270000|2021-07-02 09:14:30|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1625217290000|2021-07-02 09:14:50|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1625217320000|2021-07-02 09:15:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1625217430000|2021-07-02 09:17:10|2530.4|2524.4|2531.4|2525.4|2531.4|2525.4|2530.4|2524.4|3
1625217450000|2021-07-02 09:17:30|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1625217460000|2021-07-02 09:17:40|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1625217490000|2021-07-02 09:18:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1625217500000|2021-07-02 09:18:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1625217570000|2021-07-02 09:19:30|2531.1|2525.1|2530.4|2524.4|2531.1|2525.1|2530.4|2524.4|2
1625217580000|2021-07-02 09:19:40|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1625217610000|2021-07-02 09:20:10|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.4|2524.4|6
1625217620000|2021-07-02 09:20:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1625217630000|2021-07-02 09:20:30|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1625217660000|2021-07-02 09:21:00|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625217670000|2021-07-02 09:21:10|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1625217680000|2021-07-02 09:21:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625217700000|2021-07-02 09:21:40|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625217750000|2021-07-02 09:22:30|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625217820000|2021-07-02 09:23:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625217830000|2021-07-02 09:23:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625217860000|2021-07-02 09:24:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625217880000|2021-07-02 09:24:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625217890000|2021-07-02 09:24:50|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625217930000|2021-07-02 09:25:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625217980000|2021-07-02 09:26:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625218010000|2021-07-02 09:26:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625218040000|2021-07-02 09:27:20|2528.9|2522.9|2527.6|2521.6|2528.9|2522.9|2527.6|2521.6|3
1625218050000|2021-07-02 09:27:30|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625218100000|2021-07-02 09:28:20|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625218140000|2021-07-02 09:29:00|2528.4|2522.4|2527.6|2521.6|2528.6|2522.6|2527.6|2521.6|4
1625218330000|2021-07-02 09:32:10|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|2
1625218340000|2021-07-02 09:32:20|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|2
1625218360000|2021-07-02 09:32:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625218380000|2021-07-02 09:33:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1625218410000|2021-07-02 09:33:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625218420000|2021-07-02 09:33:40|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625218430000|2021-07-02 09:33:50|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|3
1625218440000|2021-07-02 09:34:00|2526.1|2520.1|2523|2517|2526.1|2520.1|2523|2517|7
1625218450000|2021-07-02 09:34:10|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1625218480000|2021-07-02 09:34:40|2523.4|2517.4|2524.4|2518.4|2524.4|2518.4|2523.4|2517.4|3
1625218490000|2021-07-02 09:34:50|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|2
1625218500000|2021-07-02 09:35:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625218510000|2021-07-02 09:35:10|2525.1|2519.1|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|3
1625218520000|2021-07-02 09:35:20|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625218530000|2021-07-02 09:35:30|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1625218550000|2021-07-02 09:35:50|2525.4|2519.4|2524.1|2518.1|2525.4|2519.4|2524.1|2518.1|2
1625218570000|2021-07-02 09:36:10|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625218600000|2021-07-02 09:36:40|2524.9|2518.9|2525.9|2519.9|2525.9|2519.9|2524.9|2518.9|5
1625218610000|2021-07-02 09:36:50|2526.1|2520.1|2525.1|2519.1|2526.1|2520.1|2525.1|2519.1|3
1625218640000|2021-07-02 09:37:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625218670000|2021-07-02 09:37:50|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625218710000|2021-07-02 09:38:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625218720000|2021-07-02 09:38:40|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|4
1625218730000|2021-07-02 09:38:50|2526.9|2520.9|2527.9|2521.9|2527.9|2521.9|2526.9|2520.9|3
1625218740000|2021-07-02 09:39:00|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625218780000|2021-07-02 09:39:40|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|3
1625218820000|2021-07-02 09:40:20|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1625218850000|2021-07-02 09:40:50|2527.6|2521.6|2526.9|2520.9|2527.6|2521.6|2526.9|2520.9|3
1625218870000|2021-07-02 09:41:10|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1625218950000|2021-07-02 09:42:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625219060000|2021-07-02 09:44:20|2527.4|2521.4|2528.4|2522.4|2528.4|2522.4|2527.4|2521.4|3
1625219080000|2021-07-02 09:44:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625219090000|2021-07-02 09:44:50|2528.6|2522.6|2527.6|2521.6|2528.6|2522.6|2527.6|2521.6|4
1625219100000|2021-07-02 09:45:00|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1625219110000|2021-07-02 09:45:10|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|5
1625219160000|2021-07-02 09:46:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625219180000|2021-07-02 09:46:20|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1625219230000|2021-07-02 09:47:10|2528.4|2522.4|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|3
1625219240000|2021-07-02 09:47:20|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1625219280000|2021-07-02 09:48:00|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625219300000|2021-07-02 09:48:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625219310000|2021-07-02 09:48:30|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|2
1625219360000|2021-07-02 09:49:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625219380000|2021-07-02 09:49:40|2529.6|2523.6|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|3
1625219400000|2021-07-02 09:50:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625219450000|2021-07-02 09:50:50|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625219460000|2021-07-02 09:51:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625219470000|2021-07-02 09:51:10|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625219490000|2021-07-02 09:51:30|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1625219540000|2021-07-02 09:52:20|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625219570000|2021-07-02 09:52:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625219590000|2021-07-02 09:53:10|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|4
1625219600000|2021-07-02 09:53:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1625219660000|2021-07-02 09:54:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1625219670000|2021-07-02 09:54:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625219700000|2021-07-02 09:55:00|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1625219730000|2021-07-02 09:55:30|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625219790000|2021-07-02 09:56:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625219800000|2021-07-02 09:56:40|2529.9|2523.9|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|3
1625219810000|2021-07-02 09:56:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625219830000|2021-07-02 09:57:10|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625219840000|2021-07-02 09:57:20|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1625219850000|2021-07-02 09:57:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625219870000|2021-07-02 09:57:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625219900000|2021-07-02 09:58:20|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625219940000|2021-07-02 09:59:00|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625220000000|2021-07-02 10:00:00|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625220010000|2021-07-02 10:00:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625220020000|2021-07-02 10:00:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625220080000|2021-07-02 10:01:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625220150000|2021-07-02 10:02:30|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1625220170000|2021-07-02 10:02:50|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625220180000|2021-07-02 10:03:00|2529.6|2523.6|2529.1|2523.1|2529.6|2523.6|2529.1|2523.1|2
1625220200000|2021-07-02 10:03:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625220210000|2021-07-02 10:03:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625220220000|2021-07-02 10:03:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625220230000|2021-07-02 10:03:50|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1625220240000|2021-07-02 10:04:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625220270000|2021-07-02 10:04:30|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|2
1625220410000|2021-07-02 10:06:50|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|2
1625220430000|2021-07-02 10:07:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625220450000|2021-07-02 10:07:30|2528.1|2522.1|2527.1|2521.1|2528.1|2522.1|2527.1|2521.1|2
1625220510000|2021-07-02 10:08:30|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1625220560000|2021-07-02 10:09:20|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1625220570000|2021-07-02 10:09:30|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2526.1|2520.1|3
1625220580000|2021-07-02 10:09:40|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1625220590000|2021-07-02 10:09:50|2526.4|2520.4|2527.6|2521.6|2527.6|2521.6|2526.4|2520.4|4
1625220630000|2021-07-02 10:10:30|2527.4|2521.4|2526.6|2520.6|2527.4|2521.4|2526.6|2520.6|2
1625220650000|2021-07-02 10:10:50|2526.4|2520.4|2527.4|2521.4|2527.4|2521.4|2526.4|2520.4|4
1625220690000|2021-07-02 10:11:30|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1625220700000|2021-07-02 10:11:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1625220720000|2021-07-02 10:12:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625220750000|2021-07-02 10:12:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625220780000|2021-07-02 10:13:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625220790000|2021-07-02 10:13:10|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625220800000|2021-07-02 10:13:20|2527.4|2521.4|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|5
1625220840000|2021-07-02 10:14:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625220850000|2021-07-02 10:14:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625220860000|2021-07-02 10:14:20|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1625220900000|2021-07-02 10:15:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625221010000|2021-07-02 10:16:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625221020000|2021-07-02 10:17:00|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1625221070000|2021-07-02 10:17:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625221090000|2021-07-02 10:18:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625221100000|2021-07-02 10:18:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625221170000|2021-07-02 10:19:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625221240000|2021-07-02 10:20:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625221330000|2021-07-02 10:22:10|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1625221360000|2021-07-02 10:22:40|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1625221390000|2021-07-02 10:23:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625221400000|2021-07-02 10:23:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625221440000|2021-07-02 10:24:00|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|2
1625221470000|2021-07-02 10:24:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625221480000|2021-07-02 10:24:40|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625221590000|2021-07-02 10:26:30|2527.9|2521.9|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|4
1625221600000|2021-07-02 10:26:40|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|3
1625221630000|2021-07-02 10:27:10|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1625221640000|2021-07-02 10:27:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625221750000|2021-07-02 10:29:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625221780000|2021-07-02 10:29:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625221790000|2021-07-02 10:29:50|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|2
1625221810000|2021-07-02 10:30:10|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|2
1625221960000|2021-07-02 10:32:40|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1625222020000|2021-07-02 10:33:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625222040000|2021-07-02 10:34:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625222050000|2021-07-02 10:34:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1625222060000|2021-07-02 10:34:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625222110000|2021-07-02 10:35:10|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1625222130000|2021-07-02 10:35:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625222200000|2021-07-02 10:36:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625222210000|2021-07-02 10:36:50|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625222250000|2021-07-02 10:37:30|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1625222300000|2021-07-02 10:38:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625222320000|2021-07-02 10:38:40|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625222350000|2021-07-02 10:39:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1625222360000|2021-07-02 10:39:20|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1625222370000|2021-07-02 10:39:30|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1625222390000|2021-07-02 10:39:50|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1625222410000|2021-07-02 10:40:10|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1625222420000|2021-07-02 10:40:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1625222440000|2021-07-02 10:40:40|2531.9|2525.9|2532.1|2526.1|2532.4|2526.4|2531.9|2525.9|4
1625222460000|2021-07-02 10:41:00|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1625222490000|2021-07-02 10:41:30|2531.9|2525.9|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|2
1625222510000|2021-07-02 10:41:50|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.4|2525.4|4
1625222520000|2021-07-02 10:42:00|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1625222680000|2021-07-02 10:44:40|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1625222730000|2021-07-02 10:45:30|2532.9|2526.9|2532.1|2526.1|2532.9|2526.9|2532.1|2526.1|3
1625222750000|2021-07-02 10:45:50|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1625222760000|2021-07-02 10:46:00|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|2
1625222770000|2021-07-02 10:46:10|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1625222820000|2021-07-02 10:47:00|2530.4|2524.4|2529.4|2523.4|2530.4|2524.4|2529.4|2523.4|3
1625222830000|2021-07-02 10:47:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1625222850000|2021-07-02 10:47:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|3
1625222860000|2021-07-02 10:47:40|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1625222870000|2021-07-02 10:47:50|2530.4|2524.4|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|6
1625222880000|2021-07-02 10:48:00|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1625222890000|2021-07-02 10:48:10|2531.6|2525.6|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|5
1625222930000|2021-07-02 10:48:50|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1625222950000|2021-07-02 10:49:10|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1625222970000|2021-07-02 10:49:30|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|2
1625222980000|2021-07-02 10:49:40|2530.4|2524.4|2530.9|2524.9|2530.9|2524.9|2530.4|2524.4|2
1625222990000|2021-07-02 10:49:50|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1625223020000|2021-07-02 10:50:20|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625223030000|2021-07-02 10:50:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625223110000|2021-07-02 10:51:50|2529.9|2523.9|2529.1|2523.1|2529.9|2523.9|2529.1|2523.1|3
1625223120000|2021-07-02 10:52:00|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|2
1625223140000|2021-07-02 10:52:20|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1625223230000|2021-07-02 10:53:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625223240000|2021-07-02 10:54:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625223250000|2021-07-02 10:54:10|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|2
1625223260000|2021-07-02 10:54:20|2529.1|2523.1|2529.9|2523.9|2529.9|2523.9|2529.1|2523.1|2
1625223270000|2021-07-02 10:54:30|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1625223340000|2021-07-02 10:55:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625223360000|2021-07-02 10:56:00|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1625223430000|2021-07-02 10:57:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625223490000|2021-07-02 10:58:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625223510000|2021-07-02 10:58:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625223550000|2021-07-02 10:59:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625223590000|2021-07-02 10:59:50|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625223600000|2021-07-02 11:00:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1625223610000|2021-07-02 11:00:10|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|2
1625223660000|2021-07-02 11:01:00|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1625223710000|2021-07-02 11:01:50|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1625223720000|2021-07-02 11:02:00|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1625223780000|2021-07-02 11:03:00|2532.4|2526.4|2532.6|2526.6|2533.4|2527.4|2532.4|2526.4|4
1625223810000|2021-07-02 11:03:30|2532.4|2526.4|2531.9|2525.9|2532.4|2526.4|2531.9|2525.9|2
1625223820000|2021-07-02 11:03:40|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1625223830000|2021-07-02 11:03:50|2531.9|2525.9|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|3
1625223870000|2021-07-02 11:04:30|2531.6|2525.6|2532.1|2526.1|2532.1|2526.1|2531.4|2525.4|5
1625223880000|2021-07-02 11:04:40|2532.6|2526.6|2531.9|2525.9|2532.6|2526.6|2531.9|2525.9|2
1625223910000|2021-07-02 11:05:10|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1625223920000|2021-07-02 11:05:20|2532.4|2526.4|2532.4|2526.4|2532.6|2526.6|2532.1|2526.1|4
1625224000000|2021-07-02 11:06:40|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1625224060000|2021-07-02 11:07:40|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1625224140000|2021-07-02 11:09:00|2533.1|2527.1|2533.9|2527.9|2533.9|2527.9|2533.1|2527.1|4
1625224150000|2021-07-02 11:09:10|2534.1|2528.1|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|3
1625224180000|2021-07-02 11:09:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1625224190000|2021-07-02 11:09:50|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1625224200000|2021-07-02 11:10:00|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|4
1625224210000|2021-07-02 11:10:10|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1625224220000|2021-07-02 11:10:20|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1625224240000|2021-07-02 11:10:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1625224260000|2021-07-02 11:11:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1625224310000|2021-07-02 11:11:50|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1625224320000|2021-07-02 11:12:00|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2533.9|2527.9|4
1625224410000|2021-07-02 11:13:30|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1625224440000|2021-07-02 11:14:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625224480000|2021-07-02 11:14:40|2534.9|2528.9|2535.9|2529.9|2535.9|2529.9|2534.9|2528.9|5
1625224490000|2021-07-02 11:14:50|2535.6|2529.6|2535.1|2529.1|2535.6|2529.6|2535.1|2529.1|2
1625224500000|2021-07-02 11:15:00|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1625224510000|2021-07-02 11:15:10|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1625224520000|2021-07-02 11:15:20|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|3
1625224540000|2021-07-02 11:15:40|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1625224550000|2021-07-02 11:15:50|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1625224570000|2021-07-02 11:16:10|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1625224610000|2021-07-02 11:16:50|2536.9|2530.9|2536.1|2530.1|2536.9|2530.9|2535.9|2529.9|5
1625224630000|2021-07-02 11:17:10|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|4
1625224640000|2021-07-02 11:17:20|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1625224690000|2021-07-02 11:18:10|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1625224710000|2021-07-02 11:18:30|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1625224740000|2021-07-02 11:19:00|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1625224760000|2021-07-02 11:19:20|2536.1|2530.1|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|3
1625224770000|2021-07-02 11:19:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1625224810000|2021-07-02 11:20:10|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|2
1625224860000|2021-07-02 11:21:00|2536.6|2530.6|2535.9|2529.9|2536.6|2530.6|2535.9|2529.9|4
1625224870000|2021-07-02 11:21:10|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1625224900000|2021-07-02 11:21:40|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1625224910000|2021-07-02 11:21:50|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2535.9|2529.9|5
1625224920000|2021-07-02 11:22:00|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1625224970000|2021-07-02 11:22:50|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1625225050000|2021-07-02 11:24:10|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|2
1625225110000|2021-07-02 11:25:10|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1625225160000|2021-07-02 11:26:00|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1625225210000|2021-07-02 11:26:50|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1625225320000|2021-07-02 11:28:40|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1625225330000|2021-07-02 11:28:50|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1625225360000|2021-07-02 11:29:20|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1625225390000|2021-07-02 11:29:50|2535.9|2529.9|2534.6|2528.6|2535.9|2529.9|2534.6|2528.6|2
1625225400000|2021-07-02 11:30:00|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1625225410000|2021-07-02 11:30:10|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1625225430000|2021-07-02 11:30:30|2534.6|2528.6|2533.9|2527.9|2534.6|2528.6|2533.9|2527.9|4
1625225440000|2021-07-02 11:30:40|2532.9|2526.9|2533.6|2527.6|2533.9|2527.9|2532.9|2526.9|5
1625225460000|2021-07-02 11:31:00|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2533.9|2527.9|6
1625225470000|2021-07-02 11:31:10|2535.1|2529.1|2535.1|2529.1|2535.6|2529.6|2534.6|2528.6|7
1625225500000|2021-07-02 11:31:40|2535.4|2529.4|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|3
1625225520000|2021-07-02 11:32:00|2536.4|2530.4|2536.9|2530.9|2536.9|2530.9|2535.6|2529.6|4
1625225530000|2021-07-02 11:32:10|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|4
1625225550000|2021-07-02 11:32:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1625225560000|2021-07-02 11:32:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1625225600000|2021-07-02 11:33:20|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1625225630000|2021-07-02 11:33:50|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1625225640000|2021-07-02 11:34:00|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.1|2530.1|5
1625225650000|2021-07-02 11:34:10|2537.1|2531.1|2537.6|2531.6|2537.6|2531.6|2537.1|2531.1|3
1625225690000|2021-07-02 11:34:50|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1625225850000|2021-07-02 11:37:30|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625225880000|2021-07-02 11:38:00|2538.1|2532.1|2537.4|2531.4|2538.1|2532.1|2537.1|2531.1|3
1625225890000|2021-07-02 11:38:10|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1625225900000|2021-07-02 11:38:20|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1625225910000|2021-07-02 11:38:30|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1625225930000|2021-07-02 11:38:50|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1625225940000|2021-07-02 11:39:00|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|2
1625225950000|2021-07-02 11:39:10|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1625225970000|2021-07-02 11:39:30|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1625226000000|2021-07-02 11:40:00|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1625226020000|2021-07-02 11:40:20|2537.1|2531.1|2537.4|2531.4|2537.4|2531.4|2537.1|2531.1|2
1625226030000|2021-07-02 11:40:30|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1625226040000|2021-07-02 11:40:40|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1625226050000|2021-07-02 11:40:50|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1625226060000|2021-07-02 11:41:00|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1625226120000|2021-07-02 11:42:00|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625226190000|2021-07-02 11:43:10|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1625226200000|2021-07-02 11:43:20|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1625226210000|2021-07-02 11:43:30|2537.1|2531.1|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|3
1625226220000|2021-07-02 11:43:40|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1625226230000|2021-07-02 11:43:50|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1625226250000|2021-07-02 11:44:10|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625226320000|2021-07-02 11:45:20|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1625226360000|2021-07-02 11:46:00|2538.1|2532.1|2538.6|2532.6|2538.6|2532.6|2538.1|2532.1|3
1625226380000|2021-07-02 11:46:20|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1625226420000|2021-07-02 11:47:00|2538.4|2532.4|2537.9|2531.9|2538.4|2532.4|2537.9|2531.9|3
1625226480000|2021-07-02 11:48:00|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1625226540000|2021-07-02 11:49:00|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1625226560000|2021-07-02 11:49:20|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1625226600000|2021-07-02 11:50:00|2538.4|2532.4|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|3
1625226660000|2021-07-02 11:51:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625226680000|2021-07-02 11:51:20|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625226700000|2021-07-02 11:51:40|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|2
1625226810000|2021-07-02 11:53:30|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1625226820000|2021-07-02 11:53:40|2538.6|2532.6|2537.9|2531.9|2538.6|2532.6|2537.9|2531.9|2
1625226830000|2021-07-02 11:53:50|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1625226840000|2021-07-02 11:54:00|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1625226870000|2021-07-02 11:54:30|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625226880000|2021-07-02 11:54:40|2537.9|2531.9|2538.6|2532.6|2538.6|2532.6|2537.9|2531.9|3
1625226900000|2021-07-02 11:55:00|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625226910000|2021-07-02 11:55:10|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1625226920000|2021-07-02 11:55:20|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1625226930000|2021-07-02 11:55:30|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625226940000|2021-07-02 11:55:40|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625226960000|2021-07-02 11:56:00|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|2
1625226980000|2021-07-02 11:56:20|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1625226990000|2021-07-02 11:56:30|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625227000000|2021-07-02 11:56:40|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.1|2532.1|4
1625227010000|2021-07-02 11:56:50|2538.4|2532.4|2537.9|2531.9|2538.4|2532.4|2537.9|2531.9|7
1625227020000|2021-07-02 11:57:00|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1625227030000|2021-07-02 11:57:10|2537.6|2531.6|2537.1|2531.1|2537.9|2531.9|2537.1|2531.1|4
1625227040000|2021-07-02 11:57:20|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1625227050000|2021-07-02 11:57:30|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1625227060000|2021-07-02 11:57:40|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1625227070000|2021-07-02 11:57:50|2537.6|2531.6|2536.6|2530.6|2537.6|2531.6|2536.6|2530.6|5
1625227080000|2021-07-02 11:58:00|2536.4|2530.4|2536.6|2530.6|2536.9|2530.9|2536.4|2530.4|4
1625227100000|2021-07-02 11:58:20|2536.9|2530.9|2536.9|2530.9|2537.9|2531.9|2536.9|2530.9|6
1625227130000|2021-07-02 11:58:50|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1625227140000|2021-07-02 11:59:00|2537.4|2531.4|2536.9|2530.9|2537.4|2531.4|2536.9|2530.9|4
1625227150000|2021-07-02 11:59:10|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1625227160000|2021-07-02 11:59:20|2536.9|2530.9|2536.1|2530.1|2536.9|2530.9|2536.1|2530.1|4
1625227200000|2021-07-02 12:00:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|3
1625227210000|2021-07-02 12:00:10|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|3
1625227240000|2021-07-02 12:00:40|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1625227260000|2021-07-02 12:01:00|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.4|2530.4|4
1625227270000|2021-07-02 12:01:10|2537.1|2531.1|2537.6|2531.6|2537.6|2531.6|2537.1|2531.1|3
1625227300000|2021-07-02 12:01:40|2537.4|2531.4|2536.9|2530.9|2537.4|2531.4|2536.9|2530.9|2
1625227330000|2021-07-02 12:02:10|2536.6|2530.6|2537.1|2531.1|2537.1|2531.1|2536.6|2530.6|3
1625227340000|2021-07-02 12:02:20|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|4
1625227350000|2021-07-02 12:02:30|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1625227380000|2021-07-02 12:03:00|2537.6|2531.6|2537.6|2531.6|2538.1|2532.1|2537.6|2531.6|4
1625227390000|2021-07-02 12:03:10|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1625227400000|2021-07-02 12:03:20|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1625227410000|2021-07-02 12:03:30|2538.4|2532.4|2538.1|2532.1|2538.6|2532.6|2538.1|2532.1|3
1625227430000|2021-07-02 12:03:50|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625227440000|2021-07-02 12:04:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625227450000|2021-07-02 12:04:10|2538.4|2532.4|2538.4|2532.4|2538.9|2532.9|2538.4|2532.4|4
1625227480000|2021-07-02 12:04:40|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625227500000|2021-07-02 12:05:00|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1625227520000|2021-07-02 12:05:20|2539.1|2533.1|2538.6|2532.6|2539.1|2533.1|2538.6|2532.6|3
1625227540000|2021-07-02 12:05:40|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1625227550000|2021-07-02 12:05:50|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625227560000|2021-07-02 12:06:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625227570000|2021-07-02 12:06:10|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|4
1625227580000|2021-07-02 12:06:20|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|2
1625227590000|2021-07-02 12:06:30|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625227600000|2021-07-02 12:06:40|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.6|2531.6|3
1625227610000|2021-07-02 12:06:50|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1625227620000|2021-07-02 12:07:00|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1625227630000|2021-07-02 12:07:10|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1625227650000|2021-07-02 12:07:30|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1625227660000|2021-07-02 12:07:40|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.1|2532.1|4
1625227680000|2021-07-02 12:08:00|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1625227690000|2021-07-02 12:08:10|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625227700000|2021-07-02 12:08:20|2538.4|2532.4|2538.4|2532.4|2538.6|2532.6|2538.1|2532.1|8
1625227710000|2021-07-02 12:08:30|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1625227750000|2021-07-02 12:09:10|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625227800000|2021-07-02 12:10:00|2538.9|2532.9|2539.4|2533.4|2539.4|2533.4|2538.9|2532.9|2
1625227810000|2021-07-02 12:10:10|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625227820000|2021-07-02 12:10:20|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625227830000|2021-07-02 12:10:30|2539.1|2533.1|2539.6|2533.6|2539.6|2533.6|2539.1|2533.1|5
1625227870000|2021-07-02 12:11:10|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.6|2533.6|4
1625227900000|2021-07-02 12:11:40|2540.1|2534.1|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|2
1625227920000|2021-07-02 12:12:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625227970000|2021-07-02 12:12:50|2541.1|2535.1|2541.9|2535.9|2542.1|2536.1|2541.1|2535.1|5
1625227980000|2021-07-02 12:13:00|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1625227990000|2021-07-02 12:13:10|2542.1|2536.1|2542.9|2536.9|2542.9|2536.9|2542.1|2536.1|6
1625228030000|2021-07-02 12:13:50|2542.6|2536.6|2541.9|2535.9|2542.6|2536.6|2541.9|2535.9|2
1625228040000|2021-07-02 12:14:00|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|2
1625228100000|2021-07-02 12:15:00|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625228110000|2021-07-02 12:15:10|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625228120000|2021-07-02 12:15:20|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625228130000|2021-07-02 12:15:30|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625228150000|2021-07-02 12:15:50|2542.6|2536.6|2541.9|2535.9|2542.6|2536.6|2541.9|2535.9|3
1625228210000|2021-07-02 12:16:50|2541.6|2535.6|2540.9|2534.9|2541.6|2535.6|2540.9|2534.9|2
1625228220000|2021-07-02 12:17:00|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1625228230000|2021-07-02 12:17:10|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|4
1625228240000|2021-07-02 12:17:20|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1625228250000|2021-07-02 12:17:30|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1625228290000|2021-07-02 12:18:10|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|3
1625228310000|2021-07-02 12:18:30|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1625228370000|2021-07-02 12:19:30|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1625228390000|2021-07-02 12:19:50|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625228400000|2021-07-02 12:20:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625228420000|2021-07-02 12:20:20|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625228430000|2021-07-02 12:20:30|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|3
1625228470000|2021-07-02 12:21:10|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625228480000|2021-07-02 12:21:20|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1625228500000|2021-07-02 12:21:40|2541.4|2535.4|2540.9|2534.9|2541.4|2535.4|2540.9|2534.9|2
1625228520000|2021-07-02 12:22:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625228530000|2021-07-02 12:22:10|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|3
1625228540000|2021-07-02 12:22:20|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1625228550000|2021-07-02 12:22:30|2539.9|2533.9|2540.6|2534.6|2540.9|2534.9|2539.9|2533.9|4
1625228560000|2021-07-02 12:22:40|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|3
1625228570000|2021-07-02 12:22:50|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|4
1625228600000|2021-07-02 12:23:20|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|2
1625228620000|2021-07-02 12:23:40|2541.1|2535.1|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|3
1625228630000|2021-07-02 12:23:50|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625228650000|2021-07-02 12:24:10|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625228660000|2021-07-02 12:24:20|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|3
1625228680000|2021-07-02 12:24:40|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625228690000|2021-07-02 12:24:50|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625228700000|2021-07-02 12:25:00|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1625228710000|2021-07-02 12:25:10|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|3
1625228750000|2021-07-02 12:25:50|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625228770000|2021-07-02 12:26:10|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625228800000|2021-07-02 12:26:40|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|3
1625228820000|2021-07-02 12:27:00|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.1|2535.1|5
1625228830000|2021-07-02 12:27:10|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1625228850000|2021-07-02 12:27:30|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|2
1625228870000|2021-07-02 12:27:50|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1625228880000|2021-07-02 12:28:00|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|2
1625228890000|2021-07-02 12:28:10|2542.8|2536.8|2543|2537|2543|2537|2542.5|2536.5|4
1625228920000|2021-07-02 12:28:40|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1625228930000|2021-07-02 12:28:50|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542|2536|3
1625228940000|2021-07-02 12:29:00|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1625228950000|2021-07-02 12:29:10|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542|2536|3
1625228960000|2021-07-02 12:29:20|2542|2536|2542|2536|2542|2536|2542|2536|1
1625228970000|2021-07-02 12:29:30|2541.8|2535.8|2542.5|2536.5|2542.8|2536.8|2541.8|2535.8|5
1625228980000|2021-07-02 12:29:40|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|2
1625229000000|2021-07-02 12:30:00|2542.3|2536.3|2540.8|2534.8|2542.3|2536.3|2540.8|2534.8|5
1625229010000|2021-07-02 12:30:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1625229020000|2021-07-02 12:30:20|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1625229030000|2021-07-02 12:30:30|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|3
1625229040000|2021-07-02 12:30:40|2541|2535|2541|2535|2541|2535|2541|2535|1
1625229050000|2021-07-02 12:30:50|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1625229060000|2021-07-02 12:31:00|2542|2536|2542.5|2536.5|2542.8|2536.8|2542|2536|4
1625229070000|2021-07-02 12:31:10|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1625229080000|2021-07-02 12:31:20|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|2
1625229100000|2021-07-02 12:31:40|2543|2537|2543.8|2537.8|2543.8|2537.8|2542.8|2536.8|4
1625229110000|2021-07-02 12:31:50|2544|2538|2544|2538|2544|2538|2544|2538|1
1625229140000|2021-07-02 12:32:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1625229150000|2021-07-02 12:32:30|2544|2538|2544|2538|2544|2538|2544|2538|1
1625229160000|2021-07-02 12:32:40|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1625229170000|2021-07-02 12:32:50|2544|2538|2544|2538|2544|2538|2544|2538|1
1625229180000|2021-07-02 12:33:00|2544.3|2538.3|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|3
1625229220000|2021-07-02 12:33:40|2544.5|2538.5|2544.6|2538.6|2544.8|2538.8|2544.5|2538.5|3
1625229230000|2021-07-02 12:33:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625229250000|2021-07-02 12:34:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625229300000|2021-07-02 12:35:00|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1625229350000|2021-07-02 12:35:50|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625229370000|2021-07-02 12:36:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625229390000|2021-07-02 12:36:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625229400000|2021-07-02 12:36:40|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1625229420000|2021-07-02 12:37:00|2543.9|2537.9|2544.4|2538.4|2544.4|2538.4|2543.9|2537.9|3
1625229430000|2021-07-02 12:37:10|2544.6|2538.6|2544.1|2538.1|2544.6|2538.6|2544.1|2538.1|2
1625229440000|2021-07-02 12:37:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625229450000|2021-07-02 12:37:30|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1625229460000|2021-07-02 12:37:40|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|3
1625229490000|2021-07-02 12:38:10|2544.1|2538.1|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|3
1625229500000|2021-07-02 12:38:20|2543.6|2537.6|2544.4|2538.4|2544.4|2538.4|2543.6|2537.6|6
1625229510000|2021-07-02 12:38:30|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625229520000|2021-07-02 12:38:40|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1625229530000|2021-07-02 12:38:50|2544.4|2538.4|2543.9|2537.9|2544.6|2538.6|2543.9|2537.9|3
1625229540000|2021-07-02 12:39:00|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625229550000|2021-07-02 12:39:10|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|3
1625229600000|2021-07-02 12:40:00|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1625229620000|2021-07-02 12:40:20|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625229640000|2021-07-02 12:40:40|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.1|2538.1|4
1625229650000|2021-07-02 12:40:50|2544.1|2538.1|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|3
1625229660000|2021-07-02 12:41:00|2544.4|2538.4|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|3
1625229670000|2021-07-02 12:41:10|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|3
1625229680000|2021-07-02 12:41:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|3
1625229690000|2021-07-02 12:41:30|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625229700000|2021-07-02 12:41:40|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|3
1625229710000|2021-07-02 12:41:50|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|3
1625229720000|2021-07-02 12:42:00|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625229730000|2021-07-02 12:42:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625229740000|2021-07-02 12:42:20|2544.9|2538.9|2545.4|2539.4|2545.4|2539.4|2544.9|2538.9|2
1625229750000|2021-07-02 12:42:30|2545.1|2539.1|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|4
1625229820000|2021-07-02 12:43:40|2544.9|2538.9|2545.4|2539.4|2545.4|2539.4|2544.9|2538.9|7
1625229840000|2021-07-02 12:44:00|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1625229880000|2021-07-02 12:44:40|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1625229890000|2021-07-02 12:44:50|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625229900000|2021-07-02 12:45:00|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|3
1625229920000|2021-07-02 12:45:20|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1625229930000|2021-07-02 12:45:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625229940000|2021-07-02 12:45:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625229990000|2021-07-02 12:46:30|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|3
1625230000000|2021-07-02 12:46:40|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1625230010000|2021-07-02 12:46:50|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1625230020000|2021-07-02 12:47:00|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1625230030000|2021-07-02 12:47:10|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1625230070000|2021-07-02 12:47:50|2544.6|2538.6|2545.1|2539.1|2545.4|2539.4|2544.6|2538.6|5
1625230080000|2021-07-02 12:48:00|2545.4|2539.4|2545.9|2539.9|2545.9|2539.9|2545.4|2539.4|3
1625230100000|2021-07-02 12:48:20|2545.6|2539.6|2544.9|2538.9|2545.6|2539.6|2544.9|2538.9|2
1625230110000|2021-07-02 12:48:30|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1625230120000|2021-07-02 12:48:40|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1625230130000|2021-07-02 12:48:50|2544.4|2538.4|2543.9|2537.9|2544.4|2538.4|2543.4|2537.4|3
1625230140000|2021-07-02 12:49:00|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625230160000|2021-07-02 12:49:20|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1625230170000|2021-07-02 12:49:30|2544.6|2538.6|2544.4|2538.4|2544.9|2538.9|2544.1|2538.1|5
1625230180000|2021-07-02 12:49:40|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625230190000|2021-07-02 12:49:50|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1625230200000|2021-07-02 12:50:00|2543.6|2537.6|2542.9|2536.9|2543.6|2537.6|2542.6|2536.6|5
1625230220000|2021-07-02 12:50:20|2543.1|2537.1|2543.4|2537.4|2543.9|2537.9|2543.1|2537.1|3
1625230230000|2021-07-02 12:50:30|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.1|2537.1|3
1625230240000|2021-07-02 12:50:40|2543.6|2537.6|2543.9|2537.9|2544.1|2538.1|2543.6|2537.6|6
1625230360000|2021-07-02 12:52:40|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625230370000|2021-07-02 12:52:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625230380000|2021-07-02 12:53:00|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625230390000|2021-07-02 12:53:10|2545.1|2539.1|2545.4|2539.4|2545.6|2539.6|2545.1|2539.1|3
1625230400000|2021-07-02 12:53:20|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1625230410000|2021-07-02 12:53:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625230420000|2021-07-02 12:53:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625230440000|2021-07-02 12:54:00|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1625230450000|2021-07-02 12:54:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625230460000|2021-07-02 12:54:20|2545.4|2539.4|2545.1|2539.1|2545.6|2539.6|2544.9|2538.9|6
1625230470000|2021-07-02 12:54:30|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.6|2538.6|5
1625230480000|2021-07-02 12:54:40|2545.1|2539.1|2544.9|2538.9|2545.4|2539.4|2544.6|2538.6|10
1625230490000|2021-07-02 12:54:50|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1625230500000|2021-07-02 12:55:00|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625230510000|2021-07-02 12:55:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|3
1625230530000|2021-07-02 12:55:30|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1625230540000|2021-07-02 12:55:40|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.1|2538.1|3
1625230560000|2021-07-02 12:56:00|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1625230570000|2021-07-02 12:56:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625230580000|2021-07-02 12:56:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625230610000|2021-07-02 12:56:50|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1625230630000|2021-07-02 12:57:10|2544.6|2538.6|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|2
1625230640000|2021-07-02 12:57:20|2545.4|2539.4|2545.9|2539.9|2545.9|2539.9|2545.4|2539.4|3
1625230680000|2021-07-02 12:58:00|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1625230690000|2021-07-02 12:58:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625230700000|2021-07-02 12:58:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|3
1625230740000|2021-07-02 12:59:00|2546.1|2540.1|2546.9|2540.9|2546.9|2540.9|2546.1|2540.1|3
1625230790000|2021-07-02 12:59:50|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|4
1625230800000|2021-07-02 13:00:00|2546.1|2540.1|2546.1|2540.1|2546.6|2540.6|2545.9|2539.9|10
1625230810000|2021-07-02 13:00:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|5
1625230820000|2021-07-02 13:00:20|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625230840000|2021-07-02 13:00:40|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1625230850000|2021-07-02 13:00:50|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625230880000|2021-07-02 13:01:20|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625230890000|2021-07-02 13:01:30|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|3
1625230900000|2021-07-02 13:01:40|2546.1|2540.1|2546.9|2540.9|2546.9|2540.9|2546.1|2540.1|4
1625230930000|2021-07-02 13:02:10|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.1|2540.1|6
1625230940000|2021-07-02 13:02:20|2546.6|2540.6|2545.9|2539.9|2546.6|2540.6|2545.9|2539.9|3
1625230950000|2021-07-02 13:02:30|2546.1|2540.1|2546.6|2540.6|2546.9|2540.9|2546.1|2540.1|4
1625230960000|2021-07-02 13:02:40|2546.1|2540.1|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|3
1625230970000|2021-07-02 13:02:50|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1625230990000|2021-07-02 13:03:10|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625231000000|2021-07-02 13:03:20|2547.1|2541.1|2547.6|2541.6|2547.9|2541.9|2547.1|2541.1|7
1625231010000|2021-07-02 13:03:30|2547.9|2541.9|2547.1|2541.1|2547.9|2541.9|2547.1|2541.1|2
1625231020000|2021-07-02 13:03:40|2546.9|2540.9|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|3
1625231030000|2021-07-02 13:03:50|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2547.1|2541.1|3
1625231050000|2021-07-02 13:04:10|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625231060000|2021-07-02 13:04:20|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.4|2540.4|5
1625231070000|2021-07-02 13:04:30|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|3
1625231080000|2021-07-02 13:04:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625231090000|2021-07-02 13:04:50|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|3
1625231100000|2021-07-02 13:05:00|2547.4|2541.4|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|3
1625231120000|2021-07-02 13:05:20|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625231130000|2021-07-02 13:05:30|2547.4|2541.4|2546.6|2540.6|2547.4|2541.4|2546.6|2540.6|2
1625231140000|2021-07-02 13:05:40|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1625231150000|2021-07-02 13:05:50|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|4
1625231160000|2021-07-02 13:06:00|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|4
1625231180000|2021-07-02 13:06:20|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1625231190000|2021-07-02 13:06:30|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625231200000|2021-07-02 13:06:40|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625231210000|2021-07-02 13:06:50|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|6
1625231220000|2021-07-02 13:07:00|2547.9|2541.9|2546.9|2540.9|2547.9|2541.9|2546.9|2540.9|4
1625231230000|2021-07-02 13:07:10|2546.6|2540.6|2547.1|2541.1|2547.1|2541.1|2546.6|2540.6|3
1625231240000|2021-07-02 13:07:20|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625231250000|2021-07-02 13:07:30|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|3
1625231260000|2021-07-02 13:07:40|2548.1|2542.1|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|5
1625231280000|2021-07-02 13:08:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625231290000|2021-07-02 13:08:10|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625231300000|2021-07-02 13:08:20|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1625231320000|2021-07-02 13:08:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625231330000|2021-07-02 13:08:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|3
1625231360000|2021-07-02 13:09:20|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1625231370000|2021-07-02 13:09:30|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1625231380000|2021-07-02 13:09:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625231390000|2021-07-02 13:09:50|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|3
1625231410000|2021-07-02 13:10:10|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1625231420000|2021-07-02 13:10:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625231430000|2021-07-02 13:10:30|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625231450000|2021-07-02 13:10:50|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|4
1625231460000|2021-07-02 13:11:00|2548.6|2542.6|2548.4|2542.4|2548.9|2542.9|2548.4|2542.4|4
1625231470000|2021-07-02 13:11:10|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|4
1625231480000|2021-07-02 13:11:20|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|3
1625231490000|2021-07-02 13:11:30|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1625231520000|2021-07-02 13:12:00|2550.1|2544.1|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|3
1625231530000|2021-07-02 13:12:10|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1625231550000|2021-07-02 13:12:30|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625231560000|2021-07-02 13:12:40|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|3
1625231580000|2021-07-02 13:13:00|2550.9|2544.9|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|3
1625231590000|2021-07-02 13:13:10|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1625231600000|2021-07-02 13:13:20|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625231610000|2021-07-02 13:13:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625231620000|2021-07-02 13:13:40|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1625231650000|2021-07-02 13:14:10|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|3
1625231660000|2021-07-02 13:14:20|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1625231670000|2021-07-02 13:14:30|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625231690000|2021-07-02 13:14:50|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|2
1625231700000|2021-07-02 13:15:00|2551.9|2545.9|2552.6|2546.6|2552.6|2546.6|2551.9|2545.9|4
1625231720000|2021-07-02 13:15:20|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|3
1625231730000|2021-07-02 13:15:30|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.1|2546.1|5
1625231740000|2021-07-02 13:15:40|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625231760000|2021-07-02 13:16:00|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625231770000|2021-07-02 13:16:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625231780000|2021-07-02 13:16:20|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625231800000|2021-07-02 13:16:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625231810000|2021-07-02 13:16:50|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1625231820000|2021-07-02 13:17:00|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625231930000|2021-07-02 13:18:50|2552.6|2546.6|2551.9|2545.9|2552.6|2546.6|2551.6|2545.6|6
1625231960000|2021-07-02 13:19:20|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625231980000|2021-07-02 13:19:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625231990000|2021-07-02 13:19:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|3
1625232000000|2021-07-02 13:20:00|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2551.4|2545.4|5
1625232010000|2021-07-02 13:20:10|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|3
1625232030000|2021-07-02 13:20:30|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|3
1625232040000|2021-07-02 13:20:40|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625232050000|2021-07-02 13:20:50|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1625232060000|2021-07-02 13:21:00|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|4
1625232080000|2021-07-02 13:21:20|2551.6|2545.6|2551.1|2545.1|2551.6|2545.6|2551.1|2545.1|2
1625232100000|2021-07-02 13:21:40|2551.4|2545.4|2550.9|2544.9|2551.6|2545.6|2550.9|2544.9|4
1625232110000|2021-07-02 13:21:50|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|3
1625232120000|2021-07-02 13:22:00|2550.6|2544.6|2551.9|2545.9|2551.9|2545.9|2550.6|2544.6|3
1625232130000|2021-07-02 13:22:10|2552.1|2546.1|2551.1|2545.1|2552.1|2546.1|2550.9|2544.9|6
1625232140000|2021-07-02 13:22:20|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1625232150000|2021-07-02 13:22:30|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1625232160000|2021-07-02 13:22:40|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625232180000|2021-07-02 13:23:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625232190000|2021-07-02 13:23:10|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625232200000|2021-07-02 13:23:20|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1625232210000|2021-07-02 13:23:30|2550.1|2544.1|2550.4|2544.4|2550.6|2544.6|2550.1|2544.1|4
1625232220000|2021-07-02 13:23:40|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1625232230000|2021-07-02 13:23:50|2550.1|2544.1|2549.4|2543.4|2550.1|2544.1|2549.4|2543.4|4
1625232240000|2021-07-02 13:24:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|5
1625232250000|2021-07-02 13:24:10|2548.9|2542.9|2548.9|2542.9|2549.1|2543.1|2548.6|2542.6|4
1625232260000|2021-07-02 13:24:20|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.6|2542.6|4
1625232270000|2021-07-02 13:24:30|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625232280000|2021-07-02 13:24:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1625232310000|2021-07-02 13:25:10|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625232320000|2021-07-02 13:25:20|2549.4|2543.4|2548.6|2542.6|2549.4|2543.4|2548.6|2542.6|4
1625232330000|2021-07-02 13:25:30|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|4
1625232350000|2021-07-02 13:25:50|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625232360000|2021-07-02 13:26:00|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625232380000|2021-07-02 13:26:20|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1625232400000|2021-07-02 13:26:40|2547.6|2541.6|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|5
1625232410000|2021-07-02 13:26:50|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1625232420000|2021-07-02 13:27:00|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|6
1625232430000|2021-07-02 13:27:10|2547.6|2541.6|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|3
1625232440000|2021-07-02 13:27:20|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1625232450000|2021-07-02 13:27:30|2546.4|2540.4|2544.6|2538.6|2546.4|2540.4|2543.9|2537.9|5
1625232460000|2021-07-02 13:27:40|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.1|2538.1|6
1625232470000|2021-07-02 13:27:50|2545.4|2539.4|2545.9|2539.9|2545.9|2539.9|2545.1|2539.1|5
1625232480000|2021-07-02 13:28:00|2545.6|2539.6|2545.9|2539.9|2546.1|2540.1|2545.6|2539.6|4
1625232490000|2021-07-02 13:28:10|2546.1|2540.1|2544.6|2538.6|2546.1|2540.1|2544.5|2538.5|4
1625232500000|2021-07-02 13:28:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625232510000|2021-07-02 13:28:30|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|3
1625232520000|2021-07-02 13:28:40|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1625232530000|2021-07-02 13:28:50|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1625232540000|2021-07-02 13:29:00|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|3
1625232550000|2021-07-02 13:29:10|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2544.9|2538.9|2
1625232560000|2021-07-02 13:29:20|2544.6|2538.6|2543.9|2537.9|2544.6|2538.6|2543.9|2537.9|3
1625232570000|2021-07-02 13:29:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625232580000|2021-07-02 13:29:40|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|2
1625232600000|2021-07-02 13:30:00|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2542.4|2536.4|5
1625232610000|2021-07-02 13:30:10|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|2
1625232620000|2021-07-02 13:30:20|2543.1|2537.1|2542.4|2536.4|2543.1|2537.1|2542.4|2536.4|5
1625232630000|2021-07-02 13:30:30|2542.6|2536.6|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|4
1625232640000|2021-07-02 13:30:40|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.4|2535.4|4
1625232650000|2021-07-02 13:30:50|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625232660000|2021-07-02 13:31:00|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625232670000|2021-07-02 13:31:10|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1625232680000|2021-07-02 13:31:20|2541.9|2535.9|2542.4|2536.4|2542.4|2536.4|2541.9|2535.9|3
1625232690000|2021-07-02 13:31:30|2542.6|2536.6|2542.6|2536.6|2543.1|2537.1|2542.4|2536.4|4
1625232700000|2021-07-02 13:31:40|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2541.6|2535.6|6
1625232710000|2021-07-02 13:31:50|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2542.1|2536.1|4
1625232720000|2021-07-02 13:32:00|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2542.1|2536.1|5
1625232730000|2021-07-02 13:32:10|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625232740000|2021-07-02 13:32:20|2543.4|2537.4|2544.4|2538.4|2544.4|2538.4|2543.4|2537.4|5
1625232750000|2021-07-02 13:32:30|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1625232760000|2021-07-02 13:32:40|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1625232780000|2021-07-02 13:33:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|4
1625232790000|2021-07-02 13:33:10|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1625232800000|2021-07-02 13:33:20|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|5
1625232810000|2021-07-02 13:33:30|2545.1|2539.1|2545.9|2539.9|2545.9|2539.9|2544.9|2538.9|7
1625232820000|2021-07-02 13:33:40|2546.1|2540.1|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|3
1625232830000|2021-07-02 13:33:50|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2544.6|2538.6|5
1625232840000|2021-07-02 13:34:00|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1625232850000|2021-07-02 13:34:10|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625232860000|2021-07-02 13:34:20|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|4
1625232870000|2021-07-02 13:34:30|2545.9|2539.9|2544.9|2538.9|2545.9|2539.9|2544.9|2538.9|3
1625232880000|2021-07-02 13:34:40|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1625232890000|2021-07-02 13:34:50|2545.1|2539.1|2545.9|2539.9|2546.1|2540.1|2544.9|2538.9|6
1625232910000|2021-07-02 13:35:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625232930000|2021-07-02 13:35:30|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625232940000|2021-07-02 13:35:40|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|3
1625232960000|2021-07-02 13:36:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625232970000|2021-07-02 13:36:10|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.4|2539.4|5
1625232980000|2021-07-02 13:36:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625232990000|2021-07-02 13:36:30|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625233000000|2021-07-02 13:36:40|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1625233010000|2021-07-02 13:36:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625233020000|2021-07-02 13:37:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|3
1625233030000|2021-07-02 13:37:10|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|3
1625233040000|2021-07-02 13:37:20|2546.9|2540.9|2546.4|2540.4|2546.9|2540.9|2546.4|2540.4|3
1625233050000|2021-07-02 13:37:30|2546.6|2540.6|2545.9|2539.9|2546.6|2540.6|2545.6|2539.6|4
1625233070000|2021-07-02 13:37:50|2545.6|2539.6|2544.9|2538.9|2545.6|2539.6|2544.9|2538.9|4
1625233080000|2021-07-02 13:38:00|2544.6|2538.6|2544.4|2538.4|2544.9|2538.9|2544.4|2538.4|4
1625233090000|2021-07-02 13:38:10|2544.6|2538.6|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|2
1625233100000|2021-07-02 13:38:20|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2544.6|2538.6|7
1625233110000|2021-07-02 13:38:30|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625233120000|2021-07-02 13:38:40|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625233130000|2021-07-02 13:38:50|2545.1|2539.1|2543.9|2537.9|2545.1|2539.1|2543.6|2537.6|4
1625233150000|2021-07-02 13:39:10|2543.6|2537.6|2542.6|2536.6|2543.6|2537.6|2542.6|2536.6|3
1625233160000|2021-07-02 13:39:20|2542.9|2536.9|2543.6|2537.6|2543.6|2537.6|2542.9|2536.9|5
1625233170000|2021-07-02 13:39:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625233190000|2021-07-02 13:39:50|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1625233200000|2021-07-02 13:40:00|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625233210000|2021-07-02 13:40:10|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625233220000|2021-07-02 13:40:20|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2542.6|2536.6|3
1625233240000|2021-07-02 13:40:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625233260000|2021-07-02 13:41:00|2543.1|2537.1|2543.6|2537.6|2543.6|2537.6|2543.1|2537.1|3
1625233270000|2021-07-02 13:41:10|2543.9|2537.9|2543.4|2537.4|2543.9|2537.9|2543.4|2537.4|2
1625233280000|2021-07-02 13:41:20|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1625233290000|2021-07-02 13:41:30|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625233300000|2021-07-02 13:41:40|2543.6|2537.6|2542.6|2536.6|2543.6|2537.6|2542.6|2536.6|2
1625233310000|2021-07-02 13:41:50|2541.9|2535.9|2541.1|2535.1|2541.9|2535.9|2541.1|2535.1|2
1625233340000|2021-07-02 13:42:20|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625233350000|2021-07-02 13:42:30|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|2
1625233360000|2021-07-02 13:42:40|2540.4|2534.4|2540.9|2534.9|2541.1|2535.1|2540.4|2534.4|4
1625233380000|2021-07-02 13:43:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625233390000|2021-07-02 13:43:10|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2539.6|2533.6|4
1625233400000|2021-07-02 13:43:20|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1625233410000|2021-07-02 13:43:30|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1625233420000|2021-07-02 13:43:40|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1625233430000|2021-07-02 13:43:50|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625233440000|2021-07-02 13:44:00|2539.9|2533.9|2539.4|2533.4|2539.9|2533.9|2539.1|2533.1|5
1625233450000|2021-07-02 13:44:10|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625233470000|2021-07-02 13:44:30|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1625233500000|2021-07-02 13:45:00|2539.6|2533.6|2540.1|2534.1|2540.1|2534.1|2539.6|2533.6|3
1625233510000|2021-07-02 13:45:10|2540.4|2534.4|2540.9|2534.9|2541.1|2535.1|2540.4|2534.4|5
1625233520000|2021-07-02 13:45:20|2540.6|2534.6|2540.9|2534.9|2541.1|2535.1|2540.6|2534.6|4
1625233530000|2021-07-02 13:45:30|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625233540000|2021-07-02 13:45:40|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625233550000|2021-07-02 13:45:50|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.6|2533.6|4
1625233560000|2021-07-02 13:46:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625233590000|2021-07-02 13:46:30|2540.9|2534.9|2541.4|2535.4|2541.4|2535.4|2540.9|2534.9|3
1625233610000|2021-07-02 13:46:50|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|6
1625233620000|2021-07-02 13:47:00|2541.6|2535.6|2541.6|2535.6|2541.9|2535.9|2541.4|2535.4|5
1625233670000|2021-07-02 13:47:50|2541.9|2535.9|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|5
1625233680000|2021-07-02 13:48:00|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1625233690000|2021-07-02 13:48:10|2542.1|2536.1|2542.1|2536.1|2542.6|2536.6|2542.1|2536.1|4
1625233700000|2021-07-02 13:48:20|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625233710000|2021-07-02 13:48:30|2542.1|2536.1|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|3
1625233740000|2021-07-02 13:49:00|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625233750000|2021-07-02 13:49:10|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|2
1625233760000|2021-07-02 13:49:20|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1625233770000|2021-07-02 13:49:30|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1625233780000|2021-07-02 13:49:40|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1625233790000|2021-07-02 13:49:50|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625233800000|2021-07-02 13:50:00|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1625233810000|2021-07-02 13:50:10|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1625233820000|2021-07-02 13:50:20|2542.1|2536.1|2541.6|2535.6|2542.1|2536.1|2541.6|2535.6|2
1625233830000|2021-07-02 13:50:30|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1625233840000|2021-07-02 13:50:40|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|3
1625233850000|2021-07-02 13:50:50|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625233870000|2021-07-02 13:51:10|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625233880000|2021-07-02 13:51:20|2540.6|2534.6|2539.9|2533.9|2540.6|2534.6|2539.9|2533.9|7
1625233890000|2021-07-02 13:51:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625233900000|2021-07-02 13:51:40|2539.4|2533.4|2539.6|2533.6|2539.9|2533.9|2539.4|2533.4|4
1625233910000|2021-07-02 13:51:50|2539.9|2533.9|2540.6|2534.6|2540.9|2534.9|2539.9|2533.9|5
1625233920000|2021-07-02 13:52:00|2540.4|2534.4|2541.1|2535.1|2541.1|2535.1|2540.4|2534.4|4
1625233930000|2021-07-02 13:52:10|2541.4|2535.4|2540.6|2534.6|2541.4|2535.4|2540.6|2534.6|3
1625233940000|2021-07-02 13:52:20|2540.9|2534.9|2541.4|2535.4|2541.4|2535.4|2540.6|2534.6|9
1625233950000|2021-07-02 13:52:30|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625233960000|2021-07-02 13:52:40|2541.9|2535.9|2541.4|2535.4|2541.9|2535.9|2541.4|2535.4|2
1625233970000|2021-07-02 13:52:50|2541.6|2535.6|2540.9|2534.9|2541.9|2535.9|2540.9|2534.9|7
1625233980000|2021-07-02 13:53:00|2540.6|2534.6|2540.4|2534.4|2540.6|2534.6|2540.4|2534.4|2
1625233990000|2021-07-02 13:53:10|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625234000000|2021-07-02 13:53:20|2540.4|2534.4|2539.9|2533.9|2540.4|2534.4|2539.9|2533.9|3
1625234010000|2021-07-02 13:53:30|2540.6|2534.6|2540.6|2534.6|2541.1|2535.1|2540.6|2534.6|4
1625234020000|2021-07-02 13:53:40|2540.9|2534.9|2541.4|2535.4|2541.4|2535.4|2540.6|2534.6|5
1625234030000|2021-07-02 13:53:50|2541.6|2535.6|2542.1|2536.1|2542.1|2536.1|2541.6|2535.6|3
1625234040000|2021-07-02 13:54:00|2542.4|2536.4|2543.6|2537.6|2543.9|2537.9|2542.4|2536.4|5
1625234050000|2021-07-02 13:54:10|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625234060000|2021-07-02 13:54:20|2543.6|2537.6|2543.1|2537.1|2543.6|2537.6|2542.9|2536.9|4
1625234070000|2021-07-02 13:54:30|2543.4|2537.4|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|3
1625234080000|2021-07-02 13:54:40|2543.1|2537.1|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|3
1625234090000|2021-07-02 13:54:50|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1625234110000|2021-07-02 13:55:10|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1625234120000|2021-07-02 13:55:20|2543.9|2537.9|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|3
1625234130000|2021-07-02 13:55:30|2543.6|2537.6|2543.9|2537.9|2544.1|2538.1|2543.1|2537.1|10
1625234140000|2021-07-02 13:55:40|2543.6|2537.6|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|3
1625234170000|2021-07-02 13:56:10|2543.9|2537.9|2544.4|2538.4|2544.4|2538.4|2543.9|2537.9|3
1625234180000|2021-07-02 13:56:20|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1625234190000|2021-07-02 13:56:30|2544.6|2538.6|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|3
1625234200000|2021-07-02 13:56:40|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1625234210000|2021-07-02 13:56:50|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|4
1625234220000|2021-07-02 13:57:00|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625234230000|2021-07-02 13:57:10|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1625234240000|2021-07-02 13:57:20|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625234250000|2021-07-02 13:57:30|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1625234260000|2021-07-02 13:57:40|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625234270000|2021-07-02 13:57:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625234280000|2021-07-02 13:58:00|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|4
1625234300000|2021-07-02 13:58:20|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|5
1625234310000|2021-07-02 13:58:30|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2545.9|2539.9|5
1625234340000|2021-07-02 13:59:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|3
1625234350000|2021-07-02 13:59:10|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1625234360000|2021-07-02 13:59:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625234370000|2021-07-02 13:59:30|2546.4|2540.4|2545.1|2539.1|2546.4|2540.4|2545.1|2539.1|3
1625234380000|2021-07-02 13:59:40|2545.4|2539.4|2545.9|2539.9|2545.9|2539.9|2545.4|2539.4|4
1625234390000|2021-07-02 13:59:50|2545.6|2539.6|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|5
1625234400000|2021-07-02 14:00:00|2545.4|2539.4|2546.6|2540.6|2546.6|2540.6|2545.4|2539.4|6
1625234420000|2021-07-02 14:00:20|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1625234440000|2021-07-02 14:00:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|3
1625234480000|2021-07-02 14:01:20|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|3
1625234500000|2021-07-02 14:01:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|3
1625234520000|2021-07-02 14:02:00|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|3
1625234540000|2021-07-02 14:02:20|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2545.9|2539.9|8
1625234550000|2021-07-02 14:02:30|2546.9|2540.9|2546.4|2540.4|2546.9|2540.9|2546.1|2540.1|4
1625234560000|2021-07-02 14:02:40|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625234580000|2021-07-02 14:03:00|2545.9|2539.9|2546.4|2540.4|2546.4|2540.4|2545.9|2539.9|3
1625234590000|2021-07-02 14:03:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|3
1625234600000|2021-07-02 14:03:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625234610000|2021-07-02 14:03:30|2546.1|2540.1|2546.9|2540.9|2546.9|2540.9|2546.1|2540.1|2
1625234620000|2021-07-02 14:03:40|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|3
1625234630000|2021-07-02 14:03:50|2546.4|2540.4|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|5
1625234640000|2021-07-02 14:04:00|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1625234660000|2021-07-02 14:04:20|2546.1|2540.1|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|3
1625234670000|2021-07-02 14:04:30|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1625234690000|2021-07-02 14:04:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625234700000|2021-07-02 14:05:00|2546.6|2540.6|2547.9|2541.9|2547.9|2541.9|2546.6|2540.6|4
1625234710000|2021-07-02 14:05:10|2547.6|2541.6|2550.1|2544.1|2550.1|2544.1|2547.6|2541.6|8
1625234720000|2021-07-02 14:05:20|2550.6|2544.6|2551.1|2545.1|2551.1|2545.1|2550.1|2544.1|10
1625234730000|2021-07-02 14:05:30|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1625234740000|2021-07-02 14:05:40|2551.4|2545.4|2552.1|2546.1|2552.1|2546.1|2551.4|2545.4|4
1625234750000|2021-07-02 14:05:50|2552.4|2546.4|2552.1|2546.1|2552.9|2546.9|2552.1|2546.1|5
1625234760000|2021-07-02 14:06:00|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|3
1625234780000|2021-07-02 14:06:20|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625234790000|2021-07-02 14:06:30|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625234800000|2021-07-02 14:06:40|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625234810000|2021-07-02 14:06:50|2552.1|2546.1|2551.4|2545.4|2552.1|2546.1|2551.1|2545.1|5
1625234820000|2021-07-02 14:07:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625234830000|2021-07-02 14:07:10|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625234840000|2021-07-02 14:07:20|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625234850000|2021-07-02 14:07:30|2551.9|2545.9|2552.4|2546.4|2552.6|2546.6|2551.9|2545.9|5
1625234870000|2021-07-02 14:07:50|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.1|2546.1|4
1625234890000|2021-07-02 14:08:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625234900000|2021-07-02 14:08:20|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|3
1625234920000|2021-07-02 14:08:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625234930000|2021-07-02 14:08:50|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625234940000|2021-07-02 14:09:00|2551.9|2545.9|2551.1|2545.1|2552.1|2546.1|2551.1|2545.1|5
1625234960000|2021-07-02 14:09:20|2551.4|2545.4|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|5
1625234970000|2021-07-02 14:09:30|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625234990000|2021-07-02 14:09:50|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1625235000000|2021-07-02 14:10:00|2551.1|2545.1|2551.1|2545.1|2551.6|2545.6|2550.9|2544.9|6
1625235020000|2021-07-02 14:10:20|2551.4|2545.4|2552.1|2546.1|2552.1|2546.1|2551.4|2545.4|3
1625235090000|2021-07-02 14:11:30|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1625235100000|2021-07-02 14:11:40|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625235120000|2021-07-02 14:12:00|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625235130000|2021-07-02 14:12:10|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625235140000|2021-07-02 14:12:20|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625235150000|2021-07-02 14:12:30|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625235160000|2021-07-02 14:12:40|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.1|2546.1|6
1625235180000|2021-07-02 14:13:00|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1625235190000|2021-07-02 14:13:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|3
1625235210000|2021-07-02 14:13:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625235220000|2021-07-02 14:13:40|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|6
1625235250000|2021-07-02 14:14:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625235280000|2021-07-02 14:14:40|2552.4|2546.4|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|5
1625235300000|2021-07-02 14:15:00|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|4
1625235310000|2021-07-02 14:15:10|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1625235320000|2021-07-02 14:15:20|2554.6|2548.6|2560.1|2554.1|2560.4|2554.4|2554.6|2548.6|15
1625235330000|2021-07-02 14:15:30|2560.4|2554.4|2558.1|2552.1|2560.4|2554.4|2558.1|2552.1|14
1625235340000|2021-07-02 14:15:40|2557.6|2551.6|2559.9|2553.9|2560|2554|2557.6|2551.6|8
1625235350000|2021-07-02 14:15:50|2559.6|2553.6|2560.1|2554.1|2560.1|2554.1|2559.6|2553.6|2
1625235360000|2021-07-02 14:16:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|3
1625235370000|2021-07-02 14:16:10|2560.1|2554.1|2562.1|2556.1|2563.1|2557.1|2560.1|2554.1|10
1625235380000|2021-07-02 14:16:20|2562.4|2556.4|2562.9|2556.9|2563.1|2557.1|2562.4|2556.4|11
1625235390000|2021-07-02 14:16:30|2562.4|2556.4|2563|2557|2563.6|2557.6|2562.3|2556.3|7
1625235400000|2021-07-02 14:16:40|2563.5|2557.5|2562.9|2556.9|2563.5|2557.5|2562.8|2556.8|6
1625235410000|2021-07-02 14:16:50|2563.4|2557.4|2563.6|2557.6|2563.9|2557.9|2563.4|2557.4|3
1625235420000|2021-07-02 14:17:00|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1625235430000|2021-07-02 14:17:10|2563.4|2557.4|2562.6|2556.6|2563.4|2557.4|2562.4|2556.4|4
1625235440000|2021-07-02 14:17:20|2562.9|2556.9|2561.9|2555.9|2562.9|2556.9|2561.9|2555.9|7
1625235450000|2021-07-02 14:17:30|2561.6|2555.6|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|3
1625235470000|2021-07-02 14:17:50|2562.4|2556.4|2560.9|2554.9|2562.4|2556.4|2560.9|2554.9|4
1625235480000|2021-07-02 14:18:00|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|4
1625235490000|2021-07-02 14:18:10|2560.1|2554.1|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|4
1625235500000|2021-07-02 14:18:20|2560.4|2554.4|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|6
1625235510000|2021-07-02 14:18:30|2558.9|2552.9|2558.6|2552.6|2559.1|2553.1|2558.4|2552.4|7
1625235520000|2021-07-02 14:18:40|2558.9|2552.9|2559.1|2553.1|2559.9|2553.9|2558.9|2552.9|5
1625235530000|2021-07-02 14:18:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|4
1625235540000|2021-07-02 14:19:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625235550000|2021-07-02 14:19:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2558.6|2552.6|6
1625235560000|2021-07-02 14:19:20|2559.1|2553.1|2557.4|2551.4|2559.4|2553.4|2557.4|2551.4|5
1625235570000|2021-07-02 14:19:30|2557.1|2551.1|2557.9|2551.9|2557.9|2551.9|2557.1|2551.1|4
1625235580000|2021-07-02 14:19:40|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625235590000|2021-07-02 14:19:50|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|6
1625235600000|2021-07-02 14:20:00|2558.1|2552.1|2559.9|2553.9|2559.9|2553.9|2558.1|2552.1|4
1625235610000|2021-07-02 14:20:10|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1625235620000|2021-07-02 14:20:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625235630000|2021-07-02 14:20:30|2558.9|2552.9|2559.4|2553.4|2559.6|2553.6|2558.9|2552.9|4
1625235640000|2021-07-02 14:20:40|2559.6|2553.6|2560.4|2554.4|2560.4|2554.4|2559.6|2553.6|4
1625235650000|2021-07-02 14:20:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625235660000|2021-07-02 14:21:00|2560.4|2554.4|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|4
1625235670000|2021-07-02 14:21:10|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1625235680000|2021-07-02 14:21:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625235690000|2021-07-02 14:21:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625235710000|2021-07-02 14:21:50|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|4
1625235720000|2021-07-02 14:22:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|3
1625235730000|2021-07-02 14:22:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625235740000|2021-07-02 14:22:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625235750000|2021-07-02 14:22:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625235760000|2021-07-02 14:22:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625235810000|2021-07-02 14:23:30|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625235820000|2021-07-02 14:23:40|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1625235830000|2021-07-02 14:23:50|2560.1|2554.1|2559.6|2553.6|2560.1|2554.1|2559.6|2553.6|2
1625235840000|2021-07-02 14:24:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.4|2553.4|6
1625235850000|2021-07-02 14:24:10|2558.6|2552.6|2557.6|2551.6|2558.6|2552.6|2557.6|2551.6|3
1625235860000|2021-07-02 14:24:20|2557.9|2551.9|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|3
1625235890000|2021-07-02 14:24:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625235900000|2021-07-02 14:25:00|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1625235910000|2021-07-02 14:25:10|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|3
1625235920000|2021-07-02 14:25:20|2557.1|2551.1|2557.6|2551.6|2557.6|2551.6|2557.1|2551.1|3
1625235930000|2021-07-02 14:25:30|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|4
1625235940000|2021-07-02 14:25:40|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625235950000|2021-07-02 14:25:50|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|2
1625235970000|2021-07-02 14:26:10|2557.6|2551.6|2557.9|2551.9|2558.1|2552.1|2557.4|2551.4|6
1625235980000|2021-07-02 14:26:20|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1625235990000|2021-07-02 14:26:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625236000000|2021-07-02 14:26:40|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1625236010000|2021-07-02 14:26:50|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625236020000|2021-07-02 14:27:00|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1625236050000|2021-07-02 14:27:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625236060000|2021-07-02 14:27:40|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|4
1625236070000|2021-07-02 14:27:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625236080000|2021-07-02 14:28:00|2558.6|2552.6|2558.1|2552.1|2558.6|2552.6|2558.1|2552.1|3
1625236090000|2021-07-02 14:28:10|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.6|2551.6|5
1625236110000|2021-07-02 14:28:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625236120000|2021-07-02 14:28:40|2558.4|2552.4|2557.6|2551.6|2558.4|2552.4|2557.6|2551.6|3
1625236130000|2021-07-02 14:28:50|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625236140000|2021-07-02 14:29:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625236160000|2021-07-02 14:29:20|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1625236180000|2021-07-02 14:29:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625236200000|2021-07-02 14:30:00|2557.6|2551.6|2555.9|2549.9|2557.6|2551.6|2555.9|2549.9|8
1625236210000|2021-07-02 14:30:10|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|3
1625236220000|2021-07-02 14:30:20|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|5
1625236230000|2021-07-02 14:30:30|2555.1|2549.1|2556.1|2550.1|2556.1|2550.1|2555.1|2549.1|4
1625236240000|2021-07-02 14:30:40|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|4
1625236260000|2021-07-02 14:31:00|2555.6|2549.6|2554.4|2548.4|2555.6|2549.6|2554.4|2548.4|3
1625236270000|2021-07-02 14:31:10|2554.6|2548.6|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|3
1625236280000|2021-07-02 14:31:20|2554.9|2548.9|2553.6|2547.6|2554.9|2548.9|2553.6|2547.6|6
1625236290000|2021-07-02 14:31:30|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|3
1625236300000|2021-07-02 14:31:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625236310000|2021-07-02 14:31:50|2554.4|2548.4|2554.9|2548.9|2554.9|2548.9|2554.4|2548.4|3
1625236320000|2021-07-02 14:32:00|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625236330000|2021-07-02 14:32:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625236340000|2021-07-02 14:32:20|2555.1|2549.1|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|3
1625236350000|2021-07-02 14:32:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625236360000|2021-07-02 14:32:40|2555.1|2549.1|2554.4|2548.4|2555.1|2549.1|2554.4|2548.4|3
1625236370000|2021-07-02 14:32:50|2553.9|2547.9|2553.1|2547.1|2553.9|2547.9|2553.1|2547.1|3
1625236380000|2021-07-02 14:33:00|2552.9|2546.9|2552.6|2546.6|2553.4|2547.4|2552.6|2546.6|5
1625236400000|2021-07-02 14:33:20|2552.9|2546.9|2553.9|2547.9|2553.9|2547.9|2552.9|2546.9|3
1625236410000|2021-07-02 14:33:30|2554.1|2548.1|2555.4|2549.4|2555.4|2549.4|2554.1|2548.1|4
1625236420000|2021-07-02 14:33:40|2555.1|2549.1|2554.1|2548.1|2555.1|2549.1|2554.1|2548.1|2
1625236430000|2021-07-02 14:33:50|2554.4|2548.4|2553.6|2547.6|2554.4|2548.4|2553.6|2547.6|3
1625236440000|2021-07-02 14:34:00|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1625236450000|2021-07-02 14:34:10|2552.9|2546.9|2553.1|2547.1|2553.4|2547.4|2552.9|2546.9|4
1625236460000|2021-07-02 14:34:20|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1625236470000|2021-07-02 14:34:30|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625236480000|2021-07-02 14:34:40|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2552.9|2546.9|4
1625236490000|2021-07-02 14:34:50|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1625236500000|2021-07-02 14:35:00|2553.6|2547.6|2552.6|2546.6|2553.6|2547.6|2552.6|2546.6|3
1625236530000|2021-07-02 14:35:30|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|2
1625236540000|2021-07-02 14:35:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625236550000|2021-07-02 14:35:50|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625236560000|2021-07-02 14:36:00|2551.1|2545.1|2550.9|2544.9|2551.4|2545.4|2550.9|2544.9|4
1625236570000|2021-07-02 14:36:10|2551.1|2545.1|2551.1|2545.1|2551.4|2545.4|2550.6|2544.6|5
1625236580000|2021-07-02 14:36:20|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|4
1625236600000|2021-07-02 14:36:40|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625236610000|2021-07-02 14:36:50|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|3
1625236620000|2021-07-02 14:37:00|2552.1|2546.1|2552.6|2546.6|2553.1|2547.1|2552.1|2546.1|6
1625236630000|2021-07-02 14:37:10|2552.9|2546.9|2553.4|2547.4|2553.4|2547.4|2552.9|2546.9|7
1625236640000|2021-07-02 14:37:20|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1625236650000|2021-07-02 14:37:30|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1625236660000|2021-07-02 14:37:40|2553.1|2547.1|2551.9|2545.9|2553.1|2547.1|2551.9|2545.9|5
1625236690000|2021-07-02 14:38:10|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|3
1625236700000|2021-07-02 14:38:20|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625236710000|2021-07-02 14:38:30|2552.6|2546.6|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|3
1625236720000|2021-07-02 14:38:40|2552.9|2546.9|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|3
1625236730000|2021-07-02 14:38:50|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625236740000|2021-07-02 14:39:00|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625236750000|2021-07-02 14:39:10|2553.6|2547.6|2554.4|2548.4|2554.4|2548.4|2553.6|2547.6|6
1625236770000|2021-07-02 14:39:30|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|4
1625236780000|2021-07-02 14:39:40|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625236880000|2021-07-02 14:41:20|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625236890000|2021-07-02 14:41:30|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2553.9|2547.9|3
1625236920000|2021-07-02 14:42:00|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625236940000|2021-07-02 14:42:20|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625236950000|2021-07-02 14:42:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625237000000|2021-07-02 14:43:20|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625237010000|2021-07-02 14:43:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625237030000|2021-07-02 14:43:50|2555.6|2549.6|2557.6|2551.6|2557.9|2551.9|2555.6|2549.6|8
1625237060000|2021-07-02 14:44:20|2557.9|2551.9|2558.6|2552.6|2558.6|2552.6|2557.9|2551.9|4
1625237070000|2021-07-02 14:44:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625237080000|2021-07-02 14:44:40|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2557.9|2551.9|8
1625237090000|2021-07-02 14:44:50|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.1|2552.1|9
1625237110000|2021-07-02 14:45:10|2558.9|2552.9|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|3
1625237130000|2021-07-02 14:45:30|2559.9|2553.9|2559.9|2553.9|2560.6|2554.6|2559.9|2553.9|7
1625237140000|2021-07-02 14:45:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|3
1625237160000|2021-07-02 14:46:00|2559.4|2553.4|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|7
1625237170000|2021-07-02 14:46:10|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.1|2554.1|6
1625237190000|2021-07-02 14:46:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625237200000|2021-07-02 14:46:40|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625237210000|2021-07-02 14:46:50|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|4
1625237220000|2021-07-02 14:47:00|2560.1|2554.1|2560.4|2554.4|2560.6|2554.6|2559.9|2553.9|4
1625237240000|2021-07-02 14:47:20|2560.1|2554.1|2559.4|2553.4|2560.1|2554.1|2559.4|2553.4|3
1625237250000|2021-07-02 14:47:30|2559.6|2553.6|2558.9|2552.9|2559.6|2553.6|2558.9|2552.9|4
1625237260000|2021-07-02 14:47:40|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625237270000|2021-07-02 14:47:50|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1625237280000|2021-07-02 14:48:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625237290000|2021-07-02 14:48:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625237300000|2021-07-02 14:48:20|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625237340000|2021-07-02 14:49:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625237360000|2021-07-02 14:49:20|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625237370000|2021-07-02 14:49:30|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1625237380000|2021-07-02 14:49:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625237390000|2021-07-02 14:49:50|2559.9|2553.9|2560.9|2554.9|2560.9|2554.9|2559.9|2553.9|3
1625237410000|2021-07-02 14:50:10|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|3
1625237430000|2021-07-02 14:50:30|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.6|2554.6|4
1625237460000|2021-07-02 14:51:00|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625237470000|2021-07-02 14:51:10|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1625237480000|2021-07-02 14:51:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625237510000|2021-07-02 14:51:50|2560.1|2554.1|2558.9|2552.9|2560.1|2554.1|2558.9|2552.9|2
1625237520000|2021-07-02 14:52:00|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625237540000|2021-07-02 14:52:20|2558.4|2552.4|2557.9|2551.9|2558.6|2552.6|2557.9|2551.9|6
1625237550000|2021-07-02 14:52:30|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1625237560000|2021-07-02 14:52:40|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|3
1625237570000|2021-07-02 14:52:50|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.6|2550.6|6
1625237580000|2021-07-02 14:53:00|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1625237590000|2021-07-02 14:53:10|2557.9|2551.9|2558.6|2552.6|2558.6|2552.6|2557.9|2551.9|3
1625237610000|2021-07-02 14:53:30|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1625237620000|2021-07-02 14:53:40|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625237630000|2021-07-02 14:53:50|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1625237640000|2021-07-02 14:54:00|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625237650000|2021-07-02 14:54:10|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1625237660000|2021-07-02 14:54:20|2557.9|2551.9|2557.4|2551.4|2557.9|2551.9|2557.1|2551.1|3
1625237670000|2021-07-02 14:54:30|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1625237680000|2021-07-02 14:54:40|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1625237690000|2021-07-02 14:54:50|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|5
1625237700000|2021-07-02 14:55:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|3
1625237710000|2021-07-02 14:55:10|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625237730000|2021-07-02 14:55:30|2556.9|2550.9|2557.9|2551.9|2558.1|2552.1|2556.9|2550.9|3
1625237740000|2021-07-02 14:55:40|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|5
1625237750000|2021-07-02 14:55:50|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625237760000|2021-07-02 14:56:00|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625237770000|2021-07-02 14:56:10|2558.1|2552.1|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|4
1625237780000|2021-07-02 14:56:20|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1625237790000|2021-07-02 14:56:30|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625237800000|2021-07-02 14:56:40|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1625237810000|2021-07-02 14:56:50|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|3
1625237820000|2021-07-02 14:57:00|2558.1|2552.1|2556.9|2550.9|2558.1|2552.1|2556.9|2550.9|2
1625237830000|2021-07-02 14:57:10|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|4
1625237850000|2021-07-02 14:57:30|2557.1|2551.1|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|4
1625237920000|2021-07-02 14:58:40|2556.6|2550.6|2555.6|2549.6|2556.6|2550.6|2555.6|2549.6|4
1625237930000|2021-07-02 14:58:50|2555.9|2549.9|2556.4|2550.4|2556.4|2550.4|2555.9|2549.9|3
1625237950000|2021-07-02 14:59:10|2556.1|2550.1|2555.4|2549.4|2556.1|2550.1|2555.1|2549.1|3
1625237960000|2021-07-02 14:59:20|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|3
1625237970000|2021-07-02 14:59:30|2555.9|2549.9|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|2
1625237990000|2021-07-02 14:59:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625238000000|2021-07-02 15:00:00|2555.9|2549.9|2556.4|2550.4|2556.4|2550.4|2555.9|2549.9|2
1625238010000|2021-07-02 15:00:10|2556.6|2550.6|2557.6|2551.6|2557.6|2551.6|2556.6|2550.6|4
1625238020000|2021-07-02 15:00:20|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625238030000|2021-07-02 15:00:30|2557.9|2551.9|2556.4|2550.4|2557.9|2551.9|2556.4|2550.4|3
1625238040000|2021-07-02 15:00:40|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625238050000|2021-07-02 15:00:50|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625238060000|2021-07-02 15:01:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|3
1625238070000|2021-07-02 15:01:10|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625238080000|2021-07-02 15:01:20|2555.9|2549.9|2554.9|2548.9|2556.1|2550.1|2554.9|2548.9|6
1625238090000|2021-07-02 15:01:30|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625238120000|2021-07-02 15:02:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625238140000|2021-07-02 15:02:20|2554.9|2548.9|2554.1|2548.1|2554.9|2548.9|2554.1|2548.1|2
1625238150000|2021-07-02 15:02:30|2553.9|2547.9|2554.1|2548.1|2554.9|2548.9|2553.9|2547.9|5
1625238160000|2021-07-02 15:02:40|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|3
1625238170000|2021-07-02 15:02:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625238180000|2021-07-02 15:03:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625238190000|2021-07-02 15:03:10|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625238200000|2021-07-02 15:03:20|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625238210000|2021-07-02 15:03:30|2554.6|2548.6|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|3
1625238220000|2021-07-02 15:03:40|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625238240000|2021-07-02 15:04:00|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625238250000|2021-07-02 15:04:10|2554.9|2548.9|2555.9|2549.9|2556.1|2550.1|2554.9|2548.9|6
1625238260000|2021-07-02 15:04:20|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1625238270000|2021-07-02 15:04:30|2555.1|2549.1|2555.1|2549.1|2555.4|2549.4|2554.9|2548.9|5
1625238280000|2021-07-02 15:04:40|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|3
1625238290000|2021-07-02 15:04:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625238300000|2021-07-02 15:05:00|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625238320000|2021-07-02 15:05:20|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625238330000|2021-07-02 15:05:30|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625238370000|2021-07-02 15:06:10|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625238380000|2021-07-02 15:06:20|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625238490000|2021-07-02 15:08:10|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625238500000|2021-07-02 15:08:20|2554.6|2548.6|2554.1|2548.1|2554.6|2548.6|2554.1|2548.1|4
1625238510000|2021-07-02 15:08:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|4
1625238520000|2021-07-02 15:08:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625238530000|2021-07-02 15:08:50|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625238550000|2021-07-02 15:09:10|2555.1|2549.1|2554.9|2548.9|2555.6|2549.6|2554.9|2548.9|4
1625238570000|2021-07-02 15:09:30|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|2
1625238580000|2021-07-02 15:09:40|2556.4|2550.4|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|4
1625238590000|2021-07-02 15:09:50|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|2
1625238600000|2021-07-02 15:10:00|2556.1|2550.1|2557.4|2551.4|2557.4|2551.4|2556.1|2550.1|3
1625238610000|2021-07-02 15:10:10|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2556.9|2550.9|8
1625238620000|2021-07-02 15:10:20|2556.9|2550.9|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|5
1625238630000|2021-07-02 15:10:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625238640000|2021-07-02 15:10:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625238650000|2021-07-02 15:10:50|2557.1|2551.1|2556.6|2550.6|2557.1|2551.1|2556.6|2550.6|3
1625238660000|2021-07-02 15:11:00|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.4|2550.4|3
1625238670000|2021-07-02 15:11:10|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1625238680000|2021-07-02 15:11:20|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|3
1625238690000|2021-07-02 15:11:30|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.6|2550.6|3
1625238700000|2021-07-02 15:11:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|3
1625238710000|2021-07-02 15:11:50|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|3
1625238720000|2021-07-02 15:12:00|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1625238740000|2021-07-02 15:12:20|2556.9|2550.9|2555.9|2549.9|2556.9|2550.9|2555.6|2549.6|5
1625238750000|2021-07-02 15:12:30|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625238760000|2021-07-02 15:12:40|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1625238770000|2021-07-02 15:12:50|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|3
1625238780000|2021-07-02 15:13:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625238790000|2021-07-02 15:13:10|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625238800000|2021-07-02 15:13:20|2557.4|2551.4|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|4
1625238810000|2021-07-02 15:13:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625238820000|2021-07-02 15:13:40|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625238830000|2021-07-02 15:13:50|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625238840000|2021-07-02 15:14:00|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|3
1625238850000|2021-07-02 15:14:10|2556.9|2550.9|2557.6|2551.6|2557.6|2551.6|2556.9|2550.9|2
1625238860000|2021-07-02 15:14:20|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1625238880000|2021-07-02 15:14:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625238890000|2021-07-02 15:14:50|2557.6|2551.6|2556.4|2550.4|2557.6|2551.6|2556.4|2550.4|5
1625238900000|2021-07-02 15:15:00|2556.1|2550.1|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|3
1625238910000|2021-07-02 15:15:10|2556.4|2550.4|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|3
1625238960000|2021-07-02 15:16:00|2556.1|2550.1|2555.1|2549.1|2556.1|2550.1|2555.1|2549.1|2
1625238970000|2021-07-02 15:16:10|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625238980000|2021-07-02 15:16:20|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|3
1625238990000|2021-07-02 15:16:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625239000000|2021-07-02 15:16:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625239010000|2021-07-02 15:16:50|2555.6|2549.6|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|3
1625239020000|2021-07-02 15:17:00|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1625239030000|2021-07-02 15:17:10|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625239040000|2021-07-02 15:17:20|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.6|2549.6|5
1625239060000|2021-07-02 15:17:40|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625239070000|2021-07-02 15:17:50|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1625239080000|2021-07-02 15:18:00|2557.9|2551.9|2557.4|2551.4|2557.9|2551.9|2557.4|2551.4|4
1625239090000|2021-07-02 15:18:10|2557.6|2551.6|2557.6|2551.6|2557.9|2551.9|2557.4|2551.4|5
1625239110000|2021-07-02 15:18:30|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625239120000|2021-07-02 15:18:40|2558.4|2552.4|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|3
1625239130000|2021-07-02 15:18:50|2558.9|2552.9|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|2
1625239140000|2021-07-02 15:19:00|2557.9|2551.9|2557.4|2551.4|2557.9|2551.9|2557.1|2551.1|3
1625239160000|2021-07-02 15:19:20|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|4
1625239170000|2021-07-02 15:19:30|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625239190000|2021-07-02 15:19:50|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625239200000|2021-07-02 15:20:00|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625239210000|2021-07-02 15:20:10|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1625239220000|2021-07-02 15:20:20|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1625239240000|2021-07-02 15:20:40|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1625239250000|2021-07-02 15:20:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625239260000|2021-07-02 15:21:00|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625239320000|2021-07-02 15:22:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625239330000|2021-07-02 15:22:10|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625239360000|2021-07-02 15:22:40|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1625239390000|2021-07-02 15:23:10|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625239400000|2021-07-02 15:23:20|2558.9|2552.9|2560.1|2554.1|2560.1|2554.1|2558.9|2552.9|5
1625239410000|2021-07-02 15:23:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|3
1625239420000|2021-07-02 15:23:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625239430000|2021-07-02 15:23:50|2560.4|2554.4|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|3
1625239440000|2021-07-02 15:24:00|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|4
1625239480000|2021-07-02 15:24:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625239490000|2021-07-02 15:24:50|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1625239500000|2021-07-02 15:25:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.4|2553.4|7
1625239510000|2021-07-02 15:25:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625239520000|2021-07-02 15:25:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625239540000|2021-07-02 15:25:40|2559.4|2553.4|2559.6|2553.6|2560.1|2554.1|2559.4|2553.4|4
1625239560000|2021-07-02 15:26:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625239580000|2021-07-02 15:26:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625239590000|2021-07-02 15:26:30|2560.4|2554.4|2561.4|2555.4|2561.4|2555.4|2560.4|2554.4|3
1625239610000|2021-07-02 15:26:50|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625239620000|2021-07-02 15:27:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625239630000|2021-07-02 15:27:10|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625239640000|2021-07-02 15:27:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625239660000|2021-07-02 15:27:40|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625239680000|2021-07-02 15:28:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625239690000|2021-07-02 15:28:10|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1625239700000|2021-07-02 15:28:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625239720000|2021-07-02 15:28:40|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625239730000|2021-07-02 15:28:50|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625239750000|2021-07-02 15:29:10|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625239780000|2021-07-02 15:29:40|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625239790000|2021-07-02 15:29:50|2561.1|2555.1|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|3
1625239800000|2021-07-02 15:30:00|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625239810000|2021-07-02 15:30:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625239840000|2021-07-02 15:30:40|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1625239850000|2021-07-02 15:30:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625239860000|2021-07-02 15:31:00|2561.6|2555.6|2562.4|2556.4|2562.4|2556.4|2561.6|2555.6|3
1625239870000|2021-07-02 15:31:10|2562.9|2556.9|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|2
1625239880000|2021-07-02 15:31:20|2563.6|2557.6|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|7
1625239890000|2021-07-02 15:31:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625239910000|2021-07-02 15:31:50|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1625239930000|2021-07-02 15:32:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625239940000|2021-07-02 15:32:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625239950000|2021-07-02 15:32:30|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625239960000|2021-07-02 15:32:40|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|3
1625239970000|2021-07-02 15:32:50|2564.6|2558.6|2565.4|2559.4|2565.4|2559.4|2564.4|2558.4|6
1625239980000|2021-07-02 15:33:00|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|3
1625239990000|2021-07-02 15:33:10|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625240020000|2021-07-02 15:33:40|2565.6|2559.6|2566.9|2560.9|2566.9|2560.9|2565.6|2559.6|2
1625240030000|2021-07-02 15:33:50|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|4
1625240040000|2021-07-02 15:34:00|2567.1|2561.1|2566.6|2560.6|2567.1|2561.1|2566.4|2560.4|5
1625240050000|2021-07-02 15:34:10|2566.4|2560.4|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|3
1625240070000|2021-07-02 15:34:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|3
1625240080000|2021-07-02 15:34:40|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1625240090000|2021-07-02 15:34:50|2566.4|2560.4|2565.6|2559.6|2566.4|2560.4|2565.6|2559.6|5
1625240100000|2021-07-02 15:35:00|2565.4|2559.4|2563.6|2557.6|2565.4|2559.4|2563.6|2557.6|5
1625240110000|2021-07-02 15:35:10|2563.4|2557.4|2562.1|2556.1|2563.4|2557.4|2562.1|2556.1|5
1625240120000|2021-07-02 15:35:20|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.6|2555.6|4
1625240130000|2021-07-02 15:35:30|2561.6|2555.6|2561.4|2555.4|2561.9|2555.9|2561.1|2555.1|7
1625240140000|2021-07-02 15:35:40|2560.9|2554.9|2561.4|2555.4|2561.6|2555.6|2560.9|2554.9|5
1625240150000|2021-07-02 15:35:50|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625240190000|2021-07-02 15:36:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625240220000|2021-07-02 15:37:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625240230000|2021-07-02 15:37:10|2561.6|2555.6|2560.9|2554.9|2561.6|2555.6|2560.9|2554.9|3
1625240240000|2021-07-02 15:37:20|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|3
1625240250000|2021-07-02 15:37:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625240300000|2021-07-02 15:38:20|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625240330000|2021-07-02 15:38:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625240340000|2021-07-02 15:39:00|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625240360000|2021-07-02 15:39:20|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|3
1625240380000|2021-07-02 15:39:40|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625240390000|2021-07-02 15:39:50|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625240400000|2021-07-02 15:40:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625240430000|2021-07-02 15:40:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625240460000|2021-07-02 15:41:00|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1625240500000|2021-07-02 15:41:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625240520000|2021-07-02 15:42:00|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1625240530000|2021-07-02 15:42:10|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|3
1625240610000|2021-07-02 15:43:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625240680000|2021-07-02 15:44:40|2561.9|2555.9|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|3
1625240710000|2021-07-02 15:45:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625240740000|2021-07-02 15:45:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625240780000|2021-07-02 15:46:20|2561.6|2555.6|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|2
1625240790000|2021-07-02 15:46:30|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625240880000|2021-07-02 15:48:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625240910000|2021-07-02 15:48:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625240970000|2021-07-02 15:49:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625240980000|2021-07-02 15:49:40|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1625240990000|2021-07-02 15:49:50|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625241010000|2021-07-02 15:50:10|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|2
1625241050000|2021-07-02 15:50:50|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1625241060000|2021-07-02 15:51:00|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1625241120000|2021-07-02 15:52:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625241130000|2021-07-02 15:52:10|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625241180000|2021-07-02 15:53:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625241200000|2021-07-02 15:53:20|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625241260000|2021-07-02 15:54:20|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625241320000|2021-07-02 15:55:20|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625241340000|2021-07-02 15:55:40|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|2
1625241350000|2021-07-02 15:55:50|2560.4|2554.4|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|3
1625241360000|2021-07-02 15:56:00|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625241420000|2021-07-02 15:57:00|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|3
1625241440000|2021-07-02 15:57:20|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1625241450000|2021-07-02 15:57:30|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625241500000|2021-07-02 15:58:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|4
1625241510000|2021-07-02 15:58:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625241540000|2021-07-02 15:59:00|2560.4|2554.4|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|3
1625241550000|2021-07-02 15:59:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625241560000|2021-07-02 15:59:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625241570000|2021-07-02 15:59:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625241590000|2021-07-02 15:59:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|4
1625241600000|2021-07-02 16:00:00|2559.9|2553.9|2561.1|2555.1|2561.1|2555.1|2559.9|2553.9|4
1625241620000|2021-07-02 16:00:20|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625241730000|2021-07-02 16:02:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625241740000|2021-07-02 16:02:20|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625241790000|2021-07-02 16:03:10|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625241800000|2021-07-02 16:03:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625241820000|2021-07-02 16:03:40|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1625242390000|2021-07-02 16:13:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625242540000|2021-07-02 16:15:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625242590000|2021-07-02 16:16:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625242600000|2021-07-02 16:16:40|2561.1|2555.1|2560.1|2554.1|2561.4|2555.4|2560.1|2554.1|6
1625242610000|2021-07-02 16:16:50|2559.9|2553.9|2558.6|2552.6|2559.9|2553.9|2558.4|2552.4|5
1625242640000|2021-07-02 16:17:20|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625242660000|2021-07-02 16:17:40|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1625242670000|2021-07-02 16:17:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625242750000|2021-07-02 16:19:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|3
1625242760000|2021-07-02 16:19:20|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|3
1625242780000|2021-07-02 16:19:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|3
1625242800000|2021-07-02 16:20:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|4
1625242830000|2021-07-02 16:20:30|2555.9|2549.9|2555.6|2549.6|2556.1|2550.1|2555.6|2549.6|3
1625242840000|2021-07-02 16:20:40|2555.9|2549.9|2555.6|2549.6|2556.1|2550.1|2555.6|2549.6|3
1625242860000|2021-07-02 16:21:00|2554.6|2548.6|2552.9|2546.9|2554.6|2548.6|2552.4|2546.4|6
1625242870000|2021-07-02 16:21:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625242880000|2021-07-02 16:21:20|2552.9|2546.9|2552.4|2546.4|2552.9|2546.9|2552.4|2546.4|3
1625242900000|2021-07-02 16:21:40|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625242930000|2021-07-02 16:22:10|2552.6|2546.6|2553.1|2547.1|2553.1|2547.1|2552.4|2546.4|4
1625242940000|2021-07-02 16:22:20|2553.4|2547.4|2552.6|2546.6|2553.6|2547.6|2552.6|2546.6|4
1625242950000|2021-07-02 16:22:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625242960000|2021-07-02 16:22:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625243060000|2021-07-02 16:24:20|2552.9|2546.9|2551.1|2545.1|2552.9|2546.9|2551.1|2545.1|2
1625243070000|2021-07-02 16:24:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625243080000|2021-07-02 16:24:40|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625243120000|2021-07-02 16:25:20|2551.9|2545.9|2550.6|2544.6|2551.9|2545.9|2550.6|2544.6|2
1625243130000|2021-07-02 16:25:30|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1625243140000|2021-07-02 16:25:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625243150000|2021-07-02 16:25:50|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625243160000|2021-07-02 16:26:00|2551.1|2545.1|2550.4|2544.4|2551.1|2545.1|2550.4|2544.4|3
1625243180000|2021-07-02 16:26:20|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625243190000|2021-07-02 16:26:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|3
1625243200000|2021-07-02 16:26:40|2551.4|2545.4|2552.4|2546.4|2552.4|2546.4|2551.4|2545.4|3
1625243220000|2021-07-02 16:27:00|2552.6|2546.6|2553.4|2547.4|2553.4|2547.4|2552.6|2546.6|3
1625243230000|2021-07-02 16:27:10|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|2
1625243320000|2021-07-02 16:28:40|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625243340000|2021-07-02 16:29:00|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1625243350000|2021-07-02 16:29:10|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1625243380000|2021-07-02 16:29:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625243420000|2021-07-02 16:30:20|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1625243510000|2021-07-02 16:31:50|2553.6|2547.6|2555.6|2549.6|2555.6|2549.6|2553.6|2547.6|4
1625243520000|2021-07-02 16:32:00|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1625243530000|2021-07-02 16:32:10|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625243540000|2021-07-02 16:32:20|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1625243590000|2021-07-02 16:33:10|2555.6|2549.6|2557.1|2551.1|2557.1|2551.1|2555.6|2549.6|2
1625243620000|2021-07-02 16:33:40|2556.6|2550.6|2557.1|2551.1|2557.1|2551.1|2556.6|2550.6|2
1625243630000|2021-07-02 16:33:50|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625243650000|2021-07-02 16:34:10|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2557.1|2551.1|2
1625243660000|2021-07-02 16:34:20|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625243740000|2021-07-02 16:35:40|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625243770000|2021-07-02 16:36:10|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1625243800000|2021-07-02 16:36:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625243830000|2021-07-02 16:37:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625243840000|2021-07-02 16:37:20|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|3
1625243850000|2021-07-02 16:37:30|2558.3|2552.3|2560.1|2554.1|2560.4|2554.4|2558.3|2552.3|5
1625243860000|2021-07-02 16:37:40|2559.6|2553.6|2561.1|2555.1|2561.1|2555.1|2559.6|2553.6|6
1625243870000|2021-07-02 16:37:50|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1625243900000|2021-07-02 16:38:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|3
1625243920000|2021-07-02 16:38:40|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1625243930000|2021-07-02 16:38:50|2559.6|2553.6|2561.1|2555.1|2561.1|2555.1|2559.6|2553.6|2
1625243940000|2021-07-02 16:39:00|2560.1|2554.1|2560.9|2554.9|2560.9|2554.9|2560.1|2554.1|2
1625243950000|2021-07-02 16:39:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625243970000|2021-07-02 16:39:30|2561.1|2555.1|2562.4|2556.4|2562.4|2556.4|2561.1|2555.1|2
1625243980000|2021-07-02 16:39:40|2563.1|2557.1|2562.8|2556.8|2563.1|2557.1|2562.8|2556.8|2
1625243990000|2021-07-02 16:39:50|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625244020000|2021-07-02 16:40:20|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|2
1625244030000|2021-07-02 16:40:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625244060000|2021-07-02 16:41:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625244070000|2021-07-02 16:41:10|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625244230000|2021-07-02 16:43:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625244290000|2021-07-02 16:44:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625244430000|2021-07-02 16:47:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625244480000|2021-07-02 16:48:00|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625244610000|2021-07-02 16:50:10|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625244620000|2021-07-02 16:50:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625244670000|2021-07-02 16:51:10|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625244690000|2021-07-02 16:51:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625244750000|2021-07-02 16:52:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625244840000|2021-07-02 16:54:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625244850000|2021-07-02 16:54:10|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625244890000|2021-07-02 16:54:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625244900000|2021-07-02 16:55:00|2562.5|2556.5|2562.6|2556.6|2562.6|2556.6|2562.5|2556.5|2
1625245080000|2021-07-02 16:58:00|2563.1|2557.1|2563.4|2557.4|2563.6|2557.6|2563.1|2557.1|4
1625245090000|2021-07-02 16:58:10|2563.3|2557.3|2563.4|2557.4|2563.4|2557.4|2563.3|2557.3|2
1625245110000|2021-07-02 16:58:30|2564.5|2558.5|2563|2557|2564.5|2558.5|2563|2557|3
1625245150000|2021-07-02 16:59:10|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625443320000|2021-07-05 00:02:00|2562.3|2553.3|2562.3|2553.3|2562.3|2553.3|2562.3|2553.3|1
1625443390000|2021-07-05 00:03:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625443430000|2021-07-05 00:03:50|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1625443500000|2021-07-05 00:05:00|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625443510000|2021-07-05 00:05:10|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|4
1625443590000|2021-07-05 00:06:30|2560.4|2554.4|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|2
1625443740000|2021-07-05 00:09:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625443830000|2021-07-05 00:10:30|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|2
1625443970000|2021-07-05 00:12:50|2560.6|2554.6|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|3
1625444020000|2021-07-05 00:13:40|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|3
1625444040000|2021-07-05 00:14:00|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1625444060000|2021-07-05 00:14:20|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625444090000|2021-07-05 00:14:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625444100000|2021-07-05 00:15:00|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625444110000|2021-07-05 00:15:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625444190000|2021-07-05 00:16:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625444200000|2021-07-05 00:16:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625444240000|2021-07-05 00:17:20|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1625444310000|2021-07-05 00:18:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625444390000|2021-07-05 00:19:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|5
1625444400000|2021-07-05 00:20:00|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1625444410000|2021-07-05 00:20:10|2558.1|2552.1|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|4
1625444430000|2021-07-05 00:20:30|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1625444440000|2021-07-05 00:20:40|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625444470000|2021-07-05 00:21:10|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1625444480000|2021-07-05 00:21:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625444550000|2021-07-05 00:22:30|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1625444600000|2021-07-05 00:23:20|2559.1|2553.1|2559.4|2553.4|2559.6|2553.6|2559.1|2553.1|3
1625444660000|2021-07-05 00:24:20|2559.1|2553.1|2558.4|2552.4|2559.1|2553.1|2558.4|2552.4|3
1625444670000|2021-07-05 00:24:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625444690000|2021-07-05 00:24:50|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1625444700000|2021-07-05 00:25:00|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1625444780000|2021-07-05 00:26:20|2558.6|2552.6|2559.6|2553.6|2559.6|2553.6|2558.6|2552.6|2
1625444790000|2021-07-05 00:26:30|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1625444810000|2021-07-05 00:26:50|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1625444830000|2021-07-05 00:27:10|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1625444870000|2021-07-05 00:27:50|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625444910000|2021-07-05 00:28:30|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1625445060000|2021-07-05 00:31:00|2558.1|2552.1|2559.9|2553.9|2559.9|2553.9|2558.1|2552.1|3
1625445070000|2021-07-05 00:31:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625445120000|2021-07-05 00:32:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625445130000|2021-07-05 00:32:10|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1625445140000|2021-07-05 00:32:20|2560.6|2554.6|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|3
1625445240000|2021-07-05 00:34:00|2559.9|2553.9|2559.4|2553.4|2559.9|2553.9|2559.4|2553.4|2
1625445280000|2021-07-05 00:34:40|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1625445330000|2021-07-05 00:35:30|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1625445380000|2021-07-05 00:36:20|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|2
1625445450000|2021-07-05 00:37:30|2558.6|2552.6|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|4
1625445510000|2021-07-05 00:38:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625445560000|2021-07-05 00:39:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625445570000|2021-07-05 00:39:30|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1625445580000|2021-07-05 00:39:40|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1625445590000|2021-07-05 00:39:50|2559.4|2553.4|2560.1|2554.1|2560.1|2554.1|2559.4|2553.4|2
1625445640000|2021-07-05 00:40:40|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2559.9|2553.9|3
1625445650000|2021-07-05 00:40:50|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625445690000|2021-07-05 00:41:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625445700000|2021-07-05 00:41:40|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1625445740000|2021-07-05 00:42:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625445750000|2021-07-05 00:42:30|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625445840000|2021-07-05 00:44:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625445850000|2021-07-05 00:44:10|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625445880000|2021-07-05 00:44:40|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625445890000|2021-07-05 00:44:50|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1625445950000|2021-07-05 00:45:50|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|3
1625446100000|2021-07-05 00:48:20|2561.6|2555.6|2562.9|2556.9|2562.9|2556.9|2561.6|2555.6|2
1625446110000|2021-07-05 00:48:30|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625446130000|2021-07-05 00:48:50|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625446170000|2021-07-05 00:49:30|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625446330000|2021-07-05 00:52:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625446340000|2021-07-05 00:52:20|2561.4|2555.4|2562.4|2556.4|2562.4|2556.4|2561.4|2555.4|2
1625446410000|2021-07-05 00:53:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625446420000|2021-07-05 00:53:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|3
1625446430000|2021-07-05 00:53:50|2561.6|2555.6|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|3
1625446470000|2021-07-05 00:54:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625446490000|2021-07-05 00:54:50|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1625446620000|2021-07-05 00:57:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625446800000|2021-07-05 01:00:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.6|2555.6|4
1625446810000|2021-07-05 01:00:10|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625446820000|2021-07-05 01:00:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|5
1625446850000|2021-07-05 01:00:50|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625446860000|2021-07-05 01:01:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625446870000|2021-07-05 01:01:10|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625446880000|2021-07-05 01:01:20|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625446890000|2021-07-05 01:01:30|2562.1|2556.1|2563.4|2557.4|2563.4|2557.4|2562.1|2556.1|7
1625446900000|2021-07-05 01:01:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625446910000|2021-07-05 01:01:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625446920000|2021-07-05 01:02:00|2563.4|2557.4|2562.9|2556.9|2563.4|2557.4|2562.9|2556.9|2
1625446930000|2021-07-05 01:02:10|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1625446940000|2021-07-05 01:02:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625446950000|2021-07-05 01:02:30|2563.9|2557.9|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|3
1625446960000|2021-07-05 01:02:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625446970000|2021-07-05 01:02:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2562.9|2556.9|9
1625446980000|2021-07-05 01:03:00|2562.9|2556.9|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|3
1625446990000|2021-07-05 01:03:10|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625447000000|2021-07-05 01:03:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625447010000|2021-07-05 01:03:30|2562.9|2556.9|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|3
1625447020000|2021-07-05 01:03:40|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1625447030000|2021-07-05 01:03:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625447040000|2021-07-05 01:04:00|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625447050000|2021-07-05 01:04:10|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625447070000|2021-07-05 01:04:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625447100000|2021-07-05 01:05:00|2562.9|2556.9|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|2
1625447110000|2021-07-05 01:05:10|2563.1|2557.1|2563.9|2557.9|2563.9|2557.9|2563.1|2557.1|4
1625447120000|2021-07-05 01:05:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|3
1625447160000|2021-07-05 01:06:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625447190000|2021-07-05 01:06:30|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|4
1625447230000|2021-07-05 01:07:10|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.4|2558.4|4
1625447250000|2021-07-05 01:07:30|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625447260000|2021-07-05 01:07:40|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1625447280000|2021-07-05 01:08:00|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1625447360000|2021-07-05 01:09:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625447380000|2021-07-05 01:09:40|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|4
1625447390000|2021-07-05 01:09:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625447400000|2021-07-05 01:10:00|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|2
1625447420000|2021-07-05 01:10:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625447440000|2021-07-05 01:10:40|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625447460000|2021-07-05 01:11:00|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625447490000|2021-07-05 01:11:30|2565.4|2559.4|2565.6|2559.6|2566.1|2560.1|2565.4|2559.4|5
1625447540000|2021-07-05 01:12:20|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|2
1625447550000|2021-07-05 01:12:30|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625447560000|2021-07-05 01:12:40|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625447600000|2021-07-05 01:13:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625447630000|2021-07-05 01:13:50|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625447670000|2021-07-05 01:14:30|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625447680000|2021-07-05 01:14:40|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625447690000|2021-07-05 01:14:50|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625447730000|2021-07-05 01:15:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625447740000|2021-07-05 01:15:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625447930000|2021-07-05 01:18:50|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625448060000|2021-07-05 01:21:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625448100000|2021-07-05 01:21:40|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1625448110000|2021-07-05 01:21:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625448120000|2021-07-05 01:22:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625448140000|2021-07-05 01:22:20|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625448150000|2021-07-05 01:22:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625448190000|2021-07-05 01:23:10|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1625448240000|2021-07-05 01:24:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1625448250000|2021-07-05 01:24:10|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625448270000|2021-07-05 01:24:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625448300000|2021-07-05 01:25:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1625448340000|2021-07-05 01:25:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625448360000|2021-07-05 01:26:00|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1625448370000|2021-07-05 01:26:10|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1625448380000|2021-07-05 01:26:20|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1625448430000|2021-07-05 01:27:10|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625448450000|2021-07-05 01:27:30|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625448460000|2021-07-05 01:27:40|2565.4|2559.4|2564.4|2558.4|2565.4|2559.4|2564.4|2558.4|5
1625448480000|2021-07-05 01:28:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|3
1625448500000|2021-07-05 01:28:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625448510000|2021-07-05 01:28:30|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625448520000|2021-07-05 01:28:40|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625448530000|2021-07-05 01:28:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625448540000|2021-07-05 01:29:00|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1625448550000|2021-07-05 01:29:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625448560000|2021-07-05 01:29:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625448570000|2021-07-05 01:29:30|2563.9|2557.9|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|3
1625448580000|2021-07-05 01:29:40|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625448590000|2021-07-05 01:29:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625448650000|2021-07-05 01:30:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625448660000|2021-07-05 01:31:00|2564.6|2558.6|2564.6|2558.6|2565.1|2559.1|2564.4|2558.4|7
1625448670000|2021-07-05 01:31:10|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|5
1625448680000|2021-07-05 01:31:20|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625448710000|2021-07-05 01:31:50|2564.9|2558.9|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|3
1625448720000|2021-07-05 01:32:00|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1625448740000|2021-07-05 01:32:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625448750000|2021-07-05 01:32:30|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625448760000|2021-07-05 01:32:40|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|4
1625448790000|2021-07-05 01:33:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625448800000|2021-07-05 01:33:20|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|2
1625448820000|2021-07-05 01:33:40|2563.9|2557.9|2562.9|2556.9|2563.9|2557.9|2562.9|2556.9|5
1625448840000|2021-07-05 01:34:00|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1625448850000|2021-07-05 01:34:10|2563.1|2557.1|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|3
1625448860000|2021-07-05 01:34:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625448900000|2021-07-05 01:35:00|2563.1|2557.1|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|3
1625448910000|2021-07-05 01:35:10|2563.4|2557.4|2563.9|2557.9|2563.9|2557.9|2563.1|2557.1|5
1625448920000|2021-07-05 01:35:20|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|3
1625448960000|2021-07-05 01:36:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625448980000|2021-07-05 01:36:20|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625448990000|2021-07-05 01:36:30|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|4
1625449000000|2021-07-05 01:36:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625449010000|2021-07-05 01:36:50|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|3
1625449030000|2021-07-05 01:37:10|2564.1|2558.1|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|7
1625449050000|2021-07-05 01:37:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625449070000|2021-07-05 01:37:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625449080000|2021-07-05 01:38:00|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625449090000|2021-07-05 01:38:10|2564.9|2558.9|2565.4|2559.4|2565.6|2559.6|2564.9|2558.9|9
1625449100000|2021-07-05 01:38:20|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|4
1625449110000|2021-07-05 01:38:30|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|8
1625449120000|2021-07-05 01:38:40|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1625449130000|2021-07-05 01:38:50|2566.1|2560.1|2565.6|2559.6|2566.1|2560.1|2565.6|2559.6|3
1625449150000|2021-07-05 01:39:10|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|4
1625449170000|2021-07-05 01:39:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625449190000|2021-07-05 01:39:50|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1625449200000|2021-07-05 01:40:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|7
1625449210000|2021-07-05 01:40:10|2565.9|2559.9|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|7
1625449220000|2021-07-05 01:40:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625449230000|2021-07-05 01:40:30|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1625449240000|2021-07-05 01:40:40|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|2
1625449250000|2021-07-05 01:40:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625449260000|2021-07-05 01:41:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1625449270000|2021-07-05 01:41:10|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625449280000|2021-07-05 01:41:20|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1625449290000|2021-07-05 01:41:30|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1625449300000|2021-07-05 01:41:40|2564.9|2558.9|2564.1|2558.1|2564.9|2558.9|2564.1|2558.1|2
1625449310000|2021-07-05 01:41:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625449370000|2021-07-05 01:42:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|3
1625449400000|2021-07-05 01:43:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625449410000|2021-07-05 01:43:30|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625449420000|2021-07-05 01:43:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625449450000|2021-07-05 01:44:10|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|2
1625449470000|2021-07-05 01:44:30|2563.6|2557.6|2564.4|2558.4|2564.4|2558.4|2563.6|2557.6|2
1625449480000|2021-07-05 01:44:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625449490000|2021-07-05 01:44:50|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625449500000|2021-07-05 01:45:00|2565.1|2559.1|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|5
1625449520000|2021-07-05 01:45:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|3
1625449530000|2021-07-05 01:45:30|2565.6|2559.6|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|3
1625449540000|2021-07-05 01:45:40|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1625449550000|2021-07-05 01:45:50|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1625449580000|2021-07-05 01:46:20|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|6
1625449600000|2021-07-05 01:46:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625449620000|2021-07-05 01:47:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625449640000|2021-07-05 01:47:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625449660000|2021-07-05 01:47:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625449670000|2021-07-05 01:47:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625449680000|2021-07-05 01:48:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1625449720000|2021-07-05 01:48:40|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1625449740000|2021-07-05 01:49:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625449750000|2021-07-05 01:49:10|2566.4|2560.4|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|3
1625449760000|2021-07-05 01:49:20|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|3
1625449810000|2021-07-05 01:50:10|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|6
1625449820000|2021-07-05 01:50:20|2566.4|2560.4|2566.6|2560.6|2566.9|2560.9|2566.4|2560.4|6
1625449830000|2021-07-05 01:50:30|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1625449840000|2021-07-05 01:50:40|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1625449860000|2021-07-05 01:51:00|2566.6|2560.6|2567.4|2561.4|2567.6|2561.6|2566.6|2560.6|11
1625449870000|2021-07-05 01:51:10|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1625449880000|2021-07-05 01:51:20|2567.1|2561.1|2566.6|2560.6|2567.1|2561.1|2566.6|2560.6|3
1625449890000|2021-07-05 01:51:30|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|4
1625449900000|2021-07-05 01:51:40|2565.9|2559.9|2565.4|2559.4|2565.9|2559.9|2565.4|2559.4|3
1625449910000|2021-07-05 01:51:50|2565.6|2559.6|2566.6|2560.6|2566.9|2560.9|2565.6|2559.6|5
1625449920000|2021-07-05 01:52:00|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1625449930000|2021-07-05 01:52:10|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|4
1625449940000|2021-07-05 01:52:20|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1625449950000|2021-07-05 01:52:30|2566.9|2560.9|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|3
1625449990000|2021-07-05 01:53:10|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1625450030000|2021-07-05 01:53:50|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1625450050000|2021-07-05 01:54:10|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|2
1625450070000|2021-07-05 01:54:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625450080000|2021-07-05 01:54:40|2566.6|2560.6|2565.9|2559.9|2566.6|2560.6|2565.9|2559.9|3
1625450090000|2021-07-05 01:54:50|2566.4|2560.4|2565.4|2559.4|2566.4|2560.4|2565.1|2559.1|8
1625450100000|2021-07-05 01:55:00|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1625450110000|2021-07-05 01:55:10|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|3
1625450130000|2021-07-05 01:55:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625450140000|2021-07-05 01:55:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625450150000|2021-07-05 01:55:50|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1625450160000|2021-07-05 01:56:00|2564.9|2558.9|2563.9|2557.9|2565.1|2559.1|2563.9|2557.9|4
1625450180000|2021-07-05 01:56:20|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1625450220000|2021-07-05 01:57:00|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625450270000|2021-07-05 01:57:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625450280000|2021-07-05 01:58:00|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|4
1625450290000|2021-07-05 01:58:10|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.6|2557.6|8
1625450320000|2021-07-05 01:58:40|2563.9|2557.9|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|5
1625450330000|2021-07-05 01:58:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625450340000|2021-07-05 01:59:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625450360000|2021-07-05 01:59:20|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625450370000|2021-07-05 01:59:30|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625450380000|2021-07-05 01:59:40|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625450390000|2021-07-05 01:59:50|2565.6|2559.6|2566.1|2560.1|2566.4|2560.4|2565.6|2559.6|10
1625450400000|2021-07-05 02:00:00|2566.4|2560.4|2567.1|2561.1|2567.1|2561.1|2566.4|2560.4|6
1625450410000|2021-07-05 02:00:10|2566.9|2560.9|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|5
1625450420000|2021-07-05 02:00:20|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|5
1625450430000|2021-07-05 02:00:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625450440000|2021-07-05 02:00:40|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|4
1625450480000|2021-07-05 02:01:20|2566.1|2560.1|2565.1|2559.1|2566.1|2560.1|2564.9|2558.9|7
1625450490000|2021-07-05 02:01:30|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625450520000|2021-07-05 02:02:00|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625450530000|2021-07-05 02:02:10|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|2
1625450540000|2021-07-05 02:02:20|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625450560000|2021-07-05 02:02:40|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|3
1625450630000|2021-07-05 02:03:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625450640000|2021-07-05 02:04:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625450660000|2021-07-05 02:04:20|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625450670000|2021-07-05 02:04:30|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625450690000|2021-07-05 02:04:50|2563.9|2557.9|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|3
1625450700000|2021-07-05 02:05:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625450710000|2021-07-05 02:05:10|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|3
1625450770000|2021-07-05 02:06:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625450800000|2021-07-05 02:06:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625450820000|2021-07-05 02:07:00|2563.9|2557.9|2563.9|2557.9|2564.4|2558.4|2563.9|2557.9|4
1625450850000|2021-07-05 02:07:30|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1625450900000|2021-07-05 02:08:20|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1625450910000|2021-07-05 02:08:30|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.4|2557.4|7
1625450920000|2021-07-05 02:08:40|2563.9|2557.9|2564.4|2558.4|2564.6|2558.6|2563.9|2557.9|5
1625450930000|2021-07-05 02:08:50|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.1|2558.1|4
1625450940000|2021-07-05 02:09:00|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.1|2558.1|7
1625450950000|2021-07-05 02:09:10|2564.6|2558.6|2564.9|2558.9|2565.1|2559.1|2564.6|2558.6|6
1625450960000|2021-07-05 02:09:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|3
1625450970000|2021-07-05 02:09:30|2564.9|2558.9|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|5
1625450980000|2021-07-05 02:09:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|3
1625451010000|2021-07-05 02:10:10|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|2
1625451020000|2021-07-05 02:10:20|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2564.9|2558.9|4
1625451040000|2021-07-05 02:10:40|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625451050000|2021-07-05 02:10:50|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625451060000|2021-07-05 02:11:00|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|3
1625451080000|2021-07-05 02:11:20|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|4
1625451100000|2021-07-05 02:11:40|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|3
1625451110000|2021-07-05 02:11:50|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625451130000|2021-07-05 02:12:10|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|15
1625451140000|2021-07-05 02:12:20|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|5
1625451150000|2021-07-05 02:12:30|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|3
1625451180000|2021-07-05 02:13:00|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1625451190000|2021-07-05 02:13:10|2565.1|2559.1|2565.1|2559.1|2565.6|2559.6|2564.9|2558.9|9
1625451200000|2021-07-05 02:13:20|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625451210000|2021-07-05 02:13:30|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625451220000|2021-07-05 02:13:40|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1625451230000|2021-07-05 02:13:50|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|4
1625451240000|2021-07-05 02:14:00|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|3
1625451260000|2021-07-05 02:14:20|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1625451270000|2021-07-05 02:14:30|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1625451290000|2021-07-05 02:14:50|2565.6|2559.6|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|4
1625451640000|2021-07-05 02:20:40|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625451710000|2021-07-05 02:21:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625451830000|2021-07-05 02:23:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625451840000|2021-07-05 02:24:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625452210000|2021-07-05 02:30:10|2564.4|2558.4|2564.1|2558.1|2564.6|2558.6|2563.9|2557.9|7
1625452220000|2021-07-05 02:30:20|2563.9|2557.9|2564.1|2558.1|2564.4|2558.4|2563.9|2557.9|4
1625452230000|2021-07-05 02:30:30|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1625452240000|2021-07-05 02:30:40|2563.4|2557.4|2563.6|2557.6|2563.9|2557.9|2563.1|2557.1|5
1625452250000|2021-07-05 02:30:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2562.9|2556.9|6
1625452260000|2021-07-05 02:31:00|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1625452300000|2021-07-05 02:31:40|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625452310000|2021-07-05 02:31:50|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|6
1625452320000|2021-07-05 02:32:00|2563.6|2557.6|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|6
1625452330000|2021-07-05 02:32:10|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1625452410000|2021-07-05 02:33:30|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625452420000|2021-07-05 02:33:40|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625452460000|2021-07-05 02:34:20|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1625452490000|2021-07-05 02:34:50|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625452520000|2021-07-05 02:35:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625452540000|2021-07-05 02:35:40|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625452550000|2021-07-05 02:35:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625452560000|2021-07-05 02:36:00|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1625452570000|2021-07-05 02:36:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625452630000|2021-07-05 02:37:10|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625452640000|2021-07-05 02:37:20|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1625452650000|2021-07-05 02:37:30|2564.1|2558.1|2564.4|2558.4|2564.6|2558.6|2564.1|2558.1|5
1625452660000|2021-07-05 02:37:40|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|7
1625452670000|2021-07-05 02:37:50|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1625452680000|2021-07-05 02:38:00|2563.9|2557.9|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|3
1625452710000|2021-07-05 02:38:30|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625452720000|2021-07-05 02:38:40|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625452730000|2021-07-05 02:38:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625452790000|2021-07-05 02:39:50|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625452800000|2021-07-05 02:40:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625452830000|2021-07-05 02:40:30|2565.1|2559.1|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|3
1625452840000|2021-07-05 02:40:40|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|8
1625452870000|2021-07-05 02:41:10|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625452880000|2021-07-05 02:41:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625452900000|2021-07-05 02:41:40|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1625452930000|2021-07-05 02:42:10|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|4
1625452960000|2021-07-05 02:42:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625452980000|2021-07-05 02:43:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1625452990000|2021-07-05 02:43:10|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1625453000000|2021-07-05 02:43:20|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|6
1625453020000|2021-07-05 02:43:40|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|2
1625453030000|2021-07-05 02:43:50|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|3
1625453050000|2021-07-05 02:44:10|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|2
1625453060000|2021-07-05 02:44:20|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625453070000|2021-07-05 02:44:30|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625453090000|2021-07-05 02:44:50|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1625453100000|2021-07-05 02:45:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625453160000|2021-07-05 02:46:00|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625453180000|2021-07-05 02:46:20|2565.4|2559.4|2565.9|2559.9|2565.9|2559.9|2565.4|2559.4|3
1625453220000|2021-07-05 02:47:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625453260000|2021-07-05 02:47:40|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625453270000|2021-07-05 02:47:50|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|4
1625453280000|2021-07-05 02:48:00|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1625453300000|2021-07-05 02:48:20|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.1|2560.1|3
1625453310000|2021-07-05 02:48:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625453330000|2021-07-05 02:48:50|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1625453340000|2021-07-05 02:49:00|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1625453350000|2021-07-05 02:49:10|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625453380000|2021-07-05 02:49:40|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625453390000|2021-07-05 02:49:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625453400000|2021-07-05 02:50:00|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1625453410000|2021-07-05 02:50:10|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625453440000|2021-07-05 02:50:40|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|4
1625453460000|2021-07-05 02:51:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625453480000|2021-07-05 02:51:20|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625453510000|2021-07-05 02:51:50|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1625453530000|2021-07-05 02:52:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625453540000|2021-07-05 02:52:20|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1625453570000|2021-07-05 02:52:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625453630000|2021-07-05 02:53:50|2566.6|2560.6|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|3
1625453640000|2021-07-05 02:54:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625453770000|2021-07-05 02:56:10|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1625453850000|2021-07-05 02:57:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625453860000|2021-07-05 02:57:40|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625453880000|2021-07-05 02:58:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625453910000|2021-07-05 02:58:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625453950000|2021-07-05 02:59:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625453980000|2021-07-05 02:59:40|2565.1|2559.1|2565.4|2559.4|2565.6|2559.6|2565.1|2559.1|3
1625453990000|2021-07-05 02:59:50|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1625454000000|2021-07-05 03:00:00|2565.4|2559.4|2565.6|2559.6|2565.9|2559.9|2565.4|2559.4|5
1625454010000|2021-07-05 03:00:10|2565.4|2559.4|2565.4|2559.4|2565.9|2559.9|2565.1|2559.1|5
1625454020000|2021-07-05 03:00:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625454050000|2021-07-05 03:00:50|2565.4|2559.4|2564.6|2558.6|2565.4|2559.4|2564.6|2558.6|4
1625454060000|2021-07-05 03:01:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625454070000|2021-07-05 03:01:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625454160000|2021-07-05 03:02:40|2564.4|2558.4|2563.6|2557.6|2564.4|2558.4|2563.6|2557.6|3
1625454190000|2021-07-05 03:03:10|2563.9|2557.9|2564.1|2558.1|2564.4|2558.4|2563.9|2557.9|3
1625454240000|2021-07-05 03:04:00|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1625454300000|2021-07-05 03:05:00|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|3
1625454310000|2021-07-05 03:05:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625454520000|2021-07-05 03:08:40|2564.4|2558.4|2563.6|2557.6|2564.4|2558.4|2563.6|2557.6|2
1625454530000|2021-07-05 03:08:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2562.9|2556.9|4
1625454540000|2021-07-05 03:09:00|2563.4|2557.4|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|2
1625454550000|2021-07-05 03:09:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625454580000|2021-07-05 03:09:40|2563.9|2557.9|2564.6|2558.6|2564.6|2558.6|2563.9|2557.9|3
1625454600000|2021-07-05 03:10:00|2564.9|2558.9|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|3
1625454630000|2021-07-05 03:10:30|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1625454640000|2021-07-05 03:10:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625454660000|2021-07-05 03:11:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625454770000|2021-07-05 03:12:50|2565.1|2559.1|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|2
1625454780000|2021-07-05 03:13:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625454790000|2021-07-05 03:13:10|2565.6|2559.6|2565.9|2559.9|2566.4|2560.4|2565.6|2559.6|6
1625454840000|2021-07-05 03:14:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1625454850000|2021-07-05 03:14:10|2566.1|2560.1|2566.6|2560.6|2566.6|2560.6|2566.1|2560.1|3
1625454870000|2021-07-05 03:14:30|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1625454880000|2021-07-05 03:14:40|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1625454890000|2021-07-05 03:14:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|5
1625454900000|2021-07-05 03:15:00|2567.1|2561.1|2567.4|2561.4|2567.6|2561.6|2567.1|2561.1|4
1625454910000|2021-07-05 03:15:10|2567.1|2561.1|2566.6|2560.6|2567.1|2561.1|2566.6|2560.6|2
1625454920000|2021-07-05 03:15:20|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1625454940000|2021-07-05 03:15:40|2566.4|2560.4|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|3
1625454950000|2021-07-05 03:15:50|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625454990000|2021-07-05 03:16:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625455010000|2021-07-05 03:16:50|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625455020000|2021-07-05 03:17:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625455030000|2021-07-05 03:17:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625455040000|2021-07-05 03:17:20|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1625455050000|2021-07-05 03:17:30|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1625455070000|2021-07-05 03:17:50|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|4
1625455080000|2021-07-05 03:18:00|2567.6|2561.6|2566.6|2560.6|2567.6|2561.6|2566.4|2560.4|10
1625455090000|2021-07-05 03:18:10|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.4|2560.4|5
1625455100000|2021-07-05 03:18:20|2567.1|2561.1|2566.6|2560.6|2567.1|2561.1|2566.6|2560.6|2
1625455110000|2021-07-05 03:18:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|3
1625455120000|2021-07-05 03:18:40|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1625455130000|2021-07-05 03:18:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|3
1625455140000|2021-07-05 03:19:00|2567.4|2561.4|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|3
1625455200000|2021-07-05 03:20:00|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1625455210000|2021-07-05 03:20:10|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1625455220000|2021-07-05 03:20:20|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1625455230000|2021-07-05 03:20:30|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1625455250000|2021-07-05 03:20:50|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1625455260000|2021-07-05 03:21:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625455270000|2021-07-05 03:21:10|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625455330000|2021-07-05 03:22:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|3
1625455390000|2021-07-05 03:23:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1625455410000|2021-07-05 03:23:30|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1625455420000|2021-07-05 03:23:40|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625455460000|2021-07-05 03:24:20|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1625455470000|2021-07-05 03:24:30|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1625455480000|2021-07-05 03:24:40|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1625455520000|2021-07-05 03:25:20|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1625455550000|2021-07-05 03:25:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625455570000|2021-07-05 03:26:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1625455590000|2021-07-05 03:26:30|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625455600000|2021-07-05 03:26:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625455660000|2021-07-05 03:27:40|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|2
1625455700000|2021-07-05 03:28:20|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1625455710000|2021-07-05 03:28:30|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1625455720000|2021-07-05 03:28:40|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625455790000|2021-07-05 03:29:50|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625455840000|2021-07-05 03:30:40|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625455850000|2021-07-05 03:30:50|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1625456110000|2021-07-05 03:35:10|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1625456150000|2021-07-05 03:35:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625456160000|2021-07-05 03:36:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625456260000|2021-07-05 03:37:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625456270000|2021-07-05 03:37:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625456730000|2021-07-05 03:45:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625457410000|2021-07-05 03:56:50|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1625459150000|2021-07-05 04:25:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625459180000|2021-07-05 04:26:20|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625459720000|2021-07-05 04:35:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625460370000|2021-07-05 04:46:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625460380000|2021-07-05 04:46:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625460430000|2021-07-05 04:47:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625460690000|2021-07-05 04:51:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625461200000|2021-07-05 05:00:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625461400000|2021-07-05 05:03:20|2567.1|2561.1|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|2
1625462110000|2021-07-05 05:15:10|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625462180000|2021-07-05 05:16:20|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1625462200000|2021-07-05 05:16:40|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1625462210000|2021-07-05 05:16:50|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1625462280000|2021-07-05 05:18:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1625462380000|2021-07-05 05:19:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625462400000|2021-07-05 05:20:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1625462510000|2021-07-05 05:21:50|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1625462610000|2021-07-05 05:23:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625462640000|2021-07-05 05:24:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1625462760000|2021-07-05 05:26:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1625463000000|2021-07-05 05:30:00|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|3
1625463010000|2021-07-05 05:30:10|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1625463020000|2021-07-05 05:30:20|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|3
1625463070000|2021-07-05 05:31:10|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.4|2561.4|3
1625463080000|2021-07-05 05:31:20|2567.1|2561.1|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|3
1625463090000|2021-07-05 05:31:30|2568.1|2562.1|2567.4|2561.4|2568.1|2562.1|2567.1|2561.1|10
1625463100000|2021-07-05 05:31:40|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1625463150000|2021-07-05 05:32:30|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1625463160000|2021-07-05 05:32:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625463180000|2021-07-05 05:33:00|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|3
1625463240000|2021-07-05 05:34:00|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1625463250000|2021-07-05 05:34:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1625463260000|2021-07-05 05:34:20|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625463270000|2021-07-05 05:34:30|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|8
1625463280000|2021-07-05 05:34:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1625463310000|2021-07-05 05:35:10|2568.1|2562.1|2568.4|2562.4|2568.6|2562.6|2568.1|2562.1|6
1625463320000|2021-07-05 05:35:20|2568.6|2562.6|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|5
1625463330000|2021-07-05 05:35:30|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1625463340000|2021-07-05 05:35:40|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1625463350000|2021-07-05 05:35:50|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1625463360000|2021-07-05 05:36:00|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|2
1625463410000|2021-07-05 05:36:50|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1625463420000|2021-07-05 05:37:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1625463430000|2021-07-05 05:37:10|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|4
1625463440000|2021-07-05 05:37:20|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1625463450000|2021-07-05 05:37:30|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|4
1625463460000|2021-07-05 05:37:40|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1625463470000|2021-07-05 05:37:50|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1625463490000|2021-07-05 05:38:10|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1625463510000|2021-07-05 05:38:30|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1625463530000|2021-07-05 05:38:50|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1625463540000|2021-07-05 05:39:00|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|7
1625463550000|2021-07-05 05:39:10|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1625463560000|2021-07-05 05:39:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1625463570000|2021-07-05 05:39:30|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1625463590000|2021-07-05 05:39:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1625463600000|2021-07-05 05:40:00|2568.4|2562.4|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|4
1625463630000|2021-07-05 05:40:30|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1625463660000|2021-07-05 05:41:00|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1625463680000|2021-07-05 05:41:20|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1625463700000|2021-07-05 05:41:40|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1625463770000|2021-07-05 05:42:50|2568.4|2562.4|2567.9|2561.9|2568.4|2562.4|2567.6|2561.6|6
1625463780000|2021-07-05 05:43:00|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|4
1625463800000|2021-07-05 05:43:20|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1625463830000|2021-07-05 05:43:50|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1625463840000|2021-07-05 05:44:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1625463850000|2021-07-05 05:44:10|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|4
1625463860000|2021-07-05 05:44:20|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1625463870000|2021-07-05 05:44:30|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1625463880000|2021-07-05 05:44:40|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1625463890000|2021-07-05 05:44:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1625463900000|2021-07-05 05:45:00|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|2
1625463910000|2021-07-05 05:45:10|2568.9|2562.9|2570.4|2564.4|2570.4|2564.4|2568.9|2562.9|7
1625463920000|2021-07-05 05:45:20|2570.1|2564.1|2570.4|2564.4|2570.6|2564.6|2570.1|2564.1|6
1625463980000|2021-07-05 05:46:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625464010000|2021-07-05 05:46:50|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1625464030000|2021-07-05 05:47:10|2571.1|2565.1|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|3
1625464040000|2021-07-05 05:47:20|2571.4|2565.4|2572.6|2566.6|2572.6|2566.6|2571.4|2565.4|3
1625464060000|2021-07-05 05:47:40|2572.4|2566.4|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|3
1625464080000|2021-07-05 05:48:00|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1625464110000|2021-07-05 05:48:30|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|2
1625464140000|2021-07-05 05:49:00|2571.9|2565.9|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|3
1625464150000|2021-07-05 05:49:10|2572.1|2566.1|2573.4|2567.4|2573.4|2567.4|2572.1|2566.1|3
1625464170000|2021-07-05 05:49:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625464180000|2021-07-05 05:49:40|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|4
1625464190000|2021-07-05 05:49:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1625464200000|2021-07-05 05:50:00|2573.9|2567.9|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|4
1625464250000|2021-07-05 05:50:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1625464260000|2021-07-05 05:51:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625464280000|2021-07-05 05:51:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1625464300000|2021-07-05 05:51:40|2574.1|2568.1|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|4
1625464330000|2021-07-05 05:52:10|2574.1|2568.1|2574.9|2568.9|2574.9|2568.9|2574.1|2568.1|3
1625464350000|2021-07-05 05:52:30|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1625464360000|2021-07-05 05:52:40|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1625464380000|2021-07-05 05:53:00|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|2
1625464400000|2021-07-05 05:53:20|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1625464430000|2021-07-05 05:53:50|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|4
1625464440000|2021-07-05 05:54:00|2574.4|2568.4|2574.9|2568.9|2575.1|2569.1|2574.4|2568.4|5
1625464450000|2021-07-05 05:54:10|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1625464490000|2021-07-05 05:54:50|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|2
1625464500000|2021-07-05 05:55:00|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1625464510000|2021-07-05 05:55:10|2575.9|2569.9|2576.4|2570.4|2576.6|2570.6|2575.6|2569.6|11
1625464520000|2021-07-05 05:55:20|2576.6|2570.6|2576.9|2570.9|2576.9|2570.9|2576.6|2570.6|2
1625464530000|2021-07-05 05:55:30|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1625464540000|2021-07-05 05:55:40|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1625464560000|2021-07-05 05:56:00|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|2
1625464570000|2021-07-05 05:56:10|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|2
1625464580000|2021-07-05 05:56:20|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1625464590000|2021-07-05 05:56:30|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1625464630000|2021-07-05 05:57:10|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1625464640000|2021-07-05 05:57:20|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1625464660000|2021-07-05 05:57:40|2576.6|2570.6|2576.9|2570.9|2576.9|2570.9|2576.6|2570.6|2
1625464670000|2021-07-05 05:57:50|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1625464680000|2021-07-05 05:58:00|2576.4|2570.4|2575.6|2569.6|2576.4|2570.4|2575.6|2569.6|6
1625464690000|2021-07-05 05:58:10|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|3
1625464700000|2021-07-05 05:58:20|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1625464710000|2021-07-05 05:58:30|2576.1|2570.1|2576.6|2570.6|2576.6|2570.6|2576.1|2570.1|3
1625464730000|2021-07-05 05:58:50|2576.4|2570.4|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|3
1625464740000|2021-07-05 05:59:00|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1625464760000|2021-07-05 05:59:20|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1625464770000|2021-07-05 05:59:30|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|3
1625464780000|2021-07-05 05:59:40|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1625464800000|2021-07-05 06:00:00|2575.9|2569.9|2576.4|2570.4|2576.4|2570.4|2575.4|2569.4|5
1625464810000|2021-07-05 06:00:10|2576.1|2570.1|2575.1|2569.1|2576.1|2570.1|2575.1|2569.1|5
1625464820000|2021-07-05 06:00:20|2575.4|2569.4|2575.9|2569.9|2575.9|2569.9|2575.4|2569.4|3
1625464830000|2021-07-05 06:00:30|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1625464850000|2021-07-05 06:00:50|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.6|2569.6|4
1625464860000|2021-07-05 06:01:00|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|6
1625464870000|2021-07-05 06:01:10|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|6
1625464890000|2021-07-05 06:01:30|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1625464910000|2021-07-05 06:01:50|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1625464920000|2021-07-05 06:02:00|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|2
1625464950000|2021-07-05 06:02:30|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1625464960000|2021-07-05 06:02:40|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1625464970000|2021-07-05 06:02:50|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1625464990000|2021-07-05 06:03:10|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1625465020000|2021-07-05 06:03:40|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1625465030000|2021-07-05 06:03:50|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1625465040000|2021-07-05 06:04:00|2574.9|2568.9|2573.9|2567.9|2574.9|2568.9|2573.9|2567.9|4
1625465050000|2021-07-05 06:04:10|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|2
1625465060000|2021-07-05 06:04:20|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625465070000|2021-07-05 06:04:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1625465100000|2021-07-05 06:05:00|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|8
1625465110000|2021-07-05 06:05:10|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|4
1625465120000|2021-07-05 06:05:20|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1625465130000|2021-07-05 06:05:30|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1625465150000|2021-07-05 06:05:50|2574.6|2568.6|2575.4|2569.4|2576.1|2570.1|2574.6|2568.6|4
1625465160000|2021-07-05 06:06:00|2575.6|2569.6|2575.1|2569.1|2575.6|2569.6|2575.1|2569.1|2
1625465170000|2021-07-05 06:06:10|2575.4|2569.4|2575.1|2569.1|2575.6|2569.6|2575.1|2569.1|8
1625465180000|2021-07-05 06:06:20|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|8
1625465200000|2021-07-05 06:06:40|2575.4|2569.4|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|3
1625465210000|2021-07-05 06:06:50|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1625465220000|2021-07-05 06:07:00|2576.4|2570.4|2577.1|2571.1|2577.1|2571.1|2576.4|2570.4|3
1625465230000|2021-07-05 06:07:10|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1625465240000|2021-07-05 06:07:20|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1625465250000|2021-07-05 06:07:30|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1625465260000|2021-07-05 06:07:40|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1625465270000|2021-07-05 06:07:50|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|3
1625465280000|2021-07-05 06:08:00|2576.9|2570.9|2576.4|2570.4|2576.9|2570.9|2576.4|2570.4|3
1625465310000|2021-07-05 06:08:30|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1625465320000|2021-07-05 06:08:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1625465330000|2021-07-05 06:08:50|2575.6|2569.6|2577.1|2571.1|2577.1|2571.1|2575.6|2569.6|3
1625465350000|2021-07-05 06:09:10|2576.9|2570.9|2577.4|2571.4|2577.6|2571.6|2576.9|2570.9|3
1625465360000|2021-07-05 06:09:20|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1625465370000|2021-07-05 06:09:30|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1625465380000|2021-07-05 06:09:40|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|2
1625465390000|2021-07-05 06:09:50|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1625465410000|2021-07-05 06:10:10|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1625465440000|2021-07-05 06:10:40|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1625465460000|2021-07-05 06:11:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1625465600000|2021-07-05 06:13:20|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1625465610000|2021-07-05 06:13:30|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1625465620000|2021-07-05 06:13:40|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1625465640000|2021-07-05 06:14:00|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1625465650000|2021-07-05 06:14:10|2580.6|2574.6|2580.9|2574.9|2581.4|2575.4|2580.6|2574.6|5
1625465680000|2021-07-05 06:14:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|3
1625465690000|2021-07-05 06:14:50|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|8
1625465700000|2021-07-05 06:15:00|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1625465710000|2021-07-05 06:15:10|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1625465740000|2021-07-05 06:15:40|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1625465750000|2021-07-05 06:15:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1625465780000|2021-07-05 06:16:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1625465790000|2021-07-05 06:16:30|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1625465800000|2021-07-05 06:16:40|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1625465810000|2021-07-05 06:16:50|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1625465830000|2021-07-05 06:17:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1625465840000|2021-07-05 06:17:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|3
1625465850000|2021-07-05 06:17:30|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1625465880000|2021-07-05 06:18:00|2581.6|2575.6|2581.9|2575.9|2582.1|2576.1|2581.6|2575.6|6
1625465910000|2021-07-05 06:18:30|2582.1|2576.1|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|3
1625465920000|2021-07-05 06:18:40|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1625465930000|2021-07-05 06:18:50|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|6
1625465940000|2021-07-05 06:19:00|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1625465950000|2021-07-05 06:19:10|2582.4|2576.4|2583.4|2577.4|2583.6|2577.6|2582.4|2576.4|3
1625465960000|2021-07-05 06:19:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1625465970000|2021-07-05 06:19:30|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|3
1625465990000|2021-07-05 06:19:50|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|4
1625466000000|2021-07-05 06:20:00|2584.4|2578.4|2583.9|2577.9|2584.4|2578.4|2583.6|2577.6|6
1625466010000|2021-07-05 06:20:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|3
1625466020000|2021-07-05 06:20:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1625466030000|2021-07-05 06:20:30|2583.6|2577.6|2580.1|2574.1|2583.6|2577.6|2580.1|2574.1|2
1625466040000|2021-07-05 06:20:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1625466060000|2021-07-05 06:21:00|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1625466080000|2021-07-05 06:21:20|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1625466090000|2021-07-05 06:21:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1625466110000|2021-07-05 06:21:50|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1625466120000|2021-07-05 06:22:00|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1625466150000|2021-07-05 06:22:30|2579.6|2573.6|2580.1|2574.1|2580.4|2574.4|2579.6|2573.6|5
1625466160000|2021-07-05 06:22:40|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|4
1625466170000|2021-07-05 06:22:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|3
1625466180000|2021-07-05 06:23:00|2580.1|2574.1|2580.6|2574.6|2580.6|2574.6|2580.1|2574.1|3
1625466250000|2021-07-05 06:24:10|2580.4|2574.4|2579.6|2573.6|2580.4|2574.4|2579.6|2573.6|4
1625466290000|2021-07-05 06:24:50|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1625466310000|2021-07-05 06:25:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1625466320000|2021-07-05 06:25:20|2579.6|2573.6|2576.4|2570.4|2579.6|2573.6|2576.4|2570.4|4
1625466370000|2021-07-05 06:26:10|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1625466380000|2021-07-05 06:26:20|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1625466400000|2021-07-05 06:26:40|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1625466410000|2021-07-05 06:26:50|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1625466420000|2021-07-05 06:27:00|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1625466430000|2021-07-05 06:27:10|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1625466460000|2021-07-05 06:27:40|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|3
1625466470000|2021-07-05 06:27:50|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1625466530000|2021-07-05 06:28:50|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1625466540000|2021-07-05 06:29:00|2576.9|2570.9|2577.4|2571.4|2577.6|2571.6|2576.9|2570.9|5
1625466560000|2021-07-05 06:29:20|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1625466570000|2021-07-05 06:29:30|2576.6|2570.6|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|3
1625466580000|2021-07-05 06:29:40|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.9|2570.9|2
1625466590000|2021-07-05 06:29:50|2577.6|2571.6|2576.9|2570.9|2577.6|2571.6|2576.9|2570.9|4
1625466600000|2021-07-05 06:30:00|2576.6|2570.6|2575.9|2569.9|2576.9|2570.9|2575.6|2569.6|5
1625466610000|2021-07-05 06:30:10|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1625466620000|2021-07-05 06:30:20|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1625466630000|2021-07-05 06:30:30|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1625466640000|2021-07-05 06:30:40|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1625466680000|2021-07-05 06:31:20|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1625466690000|2021-07-05 06:31:30|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1625466710000|2021-07-05 06:31:50|2575.6|2569.6|2576.4|2570.4|2576.4|2570.4|2575.6|2569.6|3
1625466720000|2021-07-05 06:32:00|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1625466740000|2021-07-05 06:32:20|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1625466750000|2021-07-05 06:32:30|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1625466760000|2021-07-05 06:32:40|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1625466770000|2021-07-05 06:32:50|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1625466780000|2021-07-05 06:33:00|2577.1|2571.1|2577.9|2571.9|2577.9|2571.9|2577.1|2571.1|3
1625466820000|2021-07-05 06:33:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1625466840000|2021-07-05 06:34:00|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|2
1625466850000|2021-07-05 06:34:10|2576.1|2570.1|2575.6|2569.6|2576.1|2570.1|2575.6|2569.6|3
1625466890000|2021-07-05 06:34:50|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|4
1625466900000|2021-07-05 06:35:00|2575.4|2569.4|2573.4|2567.4|2575.4|2569.4|2573.4|2567.4|3
1625466910000|2021-07-05 06:35:10|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1625466930000|2021-07-05 06:35:30|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1625466940000|2021-07-05 06:35:40|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625466980000|2021-07-05 06:36:20|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1625466990000|2021-07-05 06:36:30|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|2
1625467010000|2021-07-05 06:36:50|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1625467020000|2021-07-05 06:37:00|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|2
1625467040000|2021-07-05 06:37:20|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1625467070000|2021-07-05 06:37:50|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1625467090000|2021-07-05 06:38:10|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625467100000|2021-07-05 06:38:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1625467120000|2021-07-05 06:38:40|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625467130000|2021-07-05 06:38:50|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1625467160000|2021-07-05 06:39:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1625467170000|2021-07-05 06:39:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625467190000|2021-07-05 06:39:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1625467200000|2021-07-05 06:40:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1625467220000|2021-07-05 06:40:20|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1625467230000|2021-07-05 06:40:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625467270000|2021-07-05 06:41:10|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|2
1625467280000|2021-07-05 06:41:20|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1625467320000|2021-07-05 06:42:00|2571.6|2565.6|2572.4|2566.4|2572.4|2566.4|2571.6|2565.6|3
1625467340000|2021-07-05 06:42:20|2572.6|2566.6|2573.1|2567.1|2573.1|2567.1|2572.6|2566.6|2
1625467350000|2021-07-05 06:42:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1625467360000|2021-07-05 06:42:40|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1625467380000|2021-07-05 06:43:00|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1625467390000|2021-07-05 06:43:10|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1625467480000|2021-07-05 06:44:40|2572.4|2566.4|2572.4|2566.4|2572.9|2566.9|2572.4|2566.4|5
1625467490000|2021-07-05 06:44:50|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625467500000|2021-07-05 06:45:00|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1625467520000|2021-07-05 06:45:20|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|4
1625467530000|2021-07-05 06:45:30|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1625467540000|2021-07-05 06:45:40|2571.9|2565.9|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|3
1625467550000|2021-07-05 06:45:50|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1625467560000|2021-07-05 06:46:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625467600000|2021-07-05 06:46:40|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|2
1625467610000|2021-07-05 06:46:50|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625467640000|2021-07-05 06:47:20|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1625467650000|2021-07-05 06:47:30|2572.4|2566.4|2573.1|2567.1|2573.1|2567.1|2572.4|2566.4|2
1625467670000|2021-07-05 06:47:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|3
1625467680000|2021-07-05 06:48:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625467690000|2021-07-05 06:48:10|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1625467700000|2021-07-05 06:48:20|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1625467710000|2021-07-05 06:48:30|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1625467740000|2021-07-05 06:49:00|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1625467750000|2021-07-05 06:49:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625467760000|2021-07-05 06:49:20|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|3
1625467780000|2021-07-05 06:49:40|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|3
1625467790000|2021-07-05 06:49:50|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1625467800000|2021-07-05 06:50:00|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1625467840000|2021-07-05 06:50:40|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625467850000|2021-07-05 06:50:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625467860000|2021-07-05 06:51:00|2572.1|2566.1|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|3
1625467880000|2021-07-05 06:51:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625467890000|2021-07-05 06:51:30|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625467970000|2021-07-05 06:52:50|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1625467980000|2021-07-05 06:53:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1625467990000|2021-07-05 06:53:10|2570.9|2564.9|2570.4|2564.4|2570.9|2564.9|2570.4|2564.4|2
1625468000000|2021-07-05 06:53:20|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1625468060000|2021-07-05 06:54:20|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1625468070000|2021-07-05 06:54:30|2570.6|2564.6|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|3
1625468080000|2021-07-05 06:54:40|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1625468090000|2021-07-05 06:54:50|2569.4|2563.4|2568.9|2562.9|2569.4|2563.4|2568.6|2562.6|3
1625468100000|2021-07-05 06:55:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1625468140000|2021-07-05 06:55:40|2568.4|2562.4|2569.1|2563.1|2569.4|2563.4|2568.4|2562.4|4
1625468150000|2021-07-05 06:55:50|2569.4|2563.4|2570.4|2564.4|2570.4|2564.4|2569.4|2563.4|7
1625468160000|2021-07-05 06:56:00|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1625468180000|2021-07-05 06:56:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625468190000|2021-07-05 06:56:30|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|3
1625468200000|2021-07-05 06:56:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625468210000|2021-07-05 06:56:50|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1625468220000|2021-07-05 06:57:00|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.4|2564.4|3
1625468230000|2021-07-05 06:57:10|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1625468270000|2021-07-05 06:57:50|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1625468280000|2021-07-05 06:58:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625468310000|2021-07-05 06:58:30|2571.4|2565.4|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|8
1625468330000|2021-07-05 06:58:50|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1625468340000|2021-07-05 06:59:00|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1625468350000|2021-07-05 06:59:10|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625468370000|2021-07-05 06:59:30|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1625468380000|2021-07-05 06:59:40|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1625468390000|2021-07-05 06:59:50|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|4
1625468400000|2021-07-05 07:00:00|2572.6|2566.6|2569.4|2563.4|2572.9|2566.9|2569.4|2563.4|13
1625468430000|2021-07-05 07:00:30|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1625468460000|2021-07-05 07:01:00|2569.9|2563.9|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|2
1625468560000|2021-07-05 07:02:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625468570000|2021-07-05 07:02:50|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1625468600000|2021-07-05 07:03:20|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625468640000|2021-07-05 07:04:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1625468650000|2021-07-05 07:04:10|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625468670000|2021-07-05 07:04:30|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|3
1625468750000|2021-07-05 07:05:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625468760000|2021-07-05 07:06:00|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1625468800000|2021-07-05 07:06:40|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625468810000|2021-07-05 07:06:50|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1625468870000|2021-07-05 07:07:50|2568.6|2562.6|2567.1|2561.1|2568.6|2562.6|2566.9|2560.9|3
1625468880000|2021-07-05 07:08:00|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|4
1625468930000|2021-07-05 07:08:50|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1625468940000|2021-07-05 07:09:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625468970000|2021-07-05 07:09:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625469070000|2021-07-05 07:11:10|2567.1|2561.1|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|2
1625469110000|2021-07-05 07:11:50|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1625469140000|2021-07-05 07:12:20|2568.6|2562.6|2569.4|2563.4|2569.4|2563.4|2568.6|2562.6|2
1625469170000|2021-07-05 07:12:50|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1625469180000|2021-07-05 07:13:00|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|2
1625469210000|2021-07-05 07:13:30|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1625469280000|2021-07-05 07:14:40|2569.9|2563.9|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|2
1625469290000|2021-07-05 07:14:50|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625469320000|2021-07-05 07:15:20|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.6|2562.6|2
1625469330000|2021-07-05 07:15:30|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1625469340000|2021-07-05 07:15:40|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1625469350000|2021-07-05 07:15:50|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|2
1625469360000|2021-07-05 07:16:00|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625469370000|2021-07-05 07:16:10|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1625469400000|2021-07-05 07:16:40|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625469440000|2021-07-05 07:17:20|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1625469450000|2021-07-05 07:17:30|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1625469460000|2021-07-05 07:17:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625469480000|2021-07-05 07:18:00|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|3
1625469490000|2021-07-05 07:18:10|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|3
1625469510000|2021-07-05 07:18:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625469550000|2021-07-05 07:19:10|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1625469570000|2021-07-05 07:19:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|3
1625469610000|2021-07-05 07:20:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1625469650000|2021-07-05 07:20:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625469660000|2021-07-05 07:21:00|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1625469680000|2021-07-05 07:21:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625469720000|2021-07-05 07:22:00|2572.6|2566.6|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|3
1625469740000|2021-07-05 07:22:20|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1625469770000|2021-07-05 07:22:50|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2572.1|2566.1|2
1625469780000|2021-07-05 07:23:00|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1625469790000|2021-07-05 07:23:10|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|2
1625469810000|2021-07-05 07:23:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625469840000|2021-07-05 07:24:00|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1625469870000|2021-07-05 07:24:30|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1625469900000|2021-07-05 07:25:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625469920000|2021-07-05 07:25:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625469930000|2021-07-05 07:25:30|2571.4|2565.4|2570.4|2564.4|2571.6|2565.6|2570.1|2564.1|7
1625470010000|2021-07-05 07:26:50|2570.1|2564.1|2569.6|2563.6|2570.1|2564.1|2569.4|2563.4|3
1625470020000|2021-07-05 07:27:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625470030000|2021-07-05 07:27:10|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1625470050000|2021-07-05 07:27:30|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1625470070000|2021-07-05 07:27:50|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1625470080000|2021-07-05 07:28:00|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1625470110000|2021-07-05 07:28:30|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.9|2563.9|2
1625470140000|2021-07-05 07:29:00|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1625470160000|2021-07-05 07:29:20|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1625470170000|2021-07-05 07:29:30|2570.1|2564.1|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|5
1625470200000|2021-07-05 07:30:00|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625470210000|2021-07-05 07:30:10|2570.6|2564.6|2571.4|2565.4|2571.4|2565.4|2570.6|2564.6|4
1625470250000|2021-07-05 07:30:50|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|2
1625470260000|2021-07-05 07:31:00|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1625470310000|2021-07-05 07:31:50|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|3
1625470350000|2021-07-05 07:32:30|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.9|2565.9|4
1625470360000|2021-07-05 07:32:40|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625470370000|2021-07-05 07:32:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625470380000|2021-07-05 07:33:00|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|3
1625470410000|2021-07-05 07:33:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|3
1625470420000|2021-07-05 07:33:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625470460000|2021-07-05 07:34:20|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2571.9|2565.9|4
1625470470000|2021-07-05 07:34:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625470620000|2021-07-05 07:37:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625470660000|2021-07-05 07:37:40|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1625470680000|2021-07-05 07:38:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625470700000|2021-07-05 07:38:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625470740000|2021-07-05 07:39:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625470760000|2021-07-05 07:39:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625470770000|2021-07-05 07:39:30|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625470820000|2021-07-05 07:40:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625470840000|2021-07-05 07:40:40|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625470850000|2021-07-05 07:40:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625470880000|2021-07-05 07:41:20|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625470920000|2021-07-05 07:42:00|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1625470930000|2021-07-05 07:42:10|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1625470940000|2021-07-05 07:42:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625470950000|2021-07-05 07:42:30|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1625470960000|2021-07-05 07:42:40|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625471050000|2021-07-05 07:44:10|2573.1|2567.1|2574.6|2568.6|2574.6|2568.6|2573.1|2567.1|3
1625471060000|2021-07-05 07:44:20|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.1|2568.1|3
1625471080000|2021-07-05 07:44:40|2574.1|2568.1|2573.4|2567.4|2574.1|2568.1|2573.4|2567.4|2
1625471170000|2021-07-05 07:46:10|2573.6|2567.6|2572.4|2566.4|2573.6|2567.6|2572.4|2566.4|5
1625471180000|2021-07-05 07:46:20|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1625471200000|2021-07-05 07:46:40|2572.1|2566.1|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|3
1625471220000|2021-07-05 07:47:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625471230000|2021-07-05 07:47:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625471240000|2021-07-05 07:47:20|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1625471260000|2021-07-05 07:47:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625471320000|2021-07-05 07:48:40|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625471340000|2021-07-05 07:49:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625471360000|2021-07-05 07:49:20|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625471370000|2021-07-05 07:49:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625471390000|2021-07-05 07:49:50|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625471410000|2021-07-05 07:50:10|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1625471440000|2021-07-05 07:50:40|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|2
1625471460000|2021-07-05 07:51:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1625471480000|2021-07-05 07:51:20|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625471510000|2021-07-05 07:51:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|4
1625471520000|2021-07-05 07:52:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1625471530000|2021-07-05 07:52:10|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1625471540000|2021-07-05 07:52:20|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|3
1625471560000|2021-07-05 07:52:40|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|2
1625471570000|2021-07-05 07:52:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1625471590000|2021-07-05 07:53:10|2573.1|2567.1|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|3
1625471600000|2021-07-05 07:53:20|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1625471660000|2021-07-05 07:54:20|2573.4|2567.4|2574.1|2568.1|2574.1|2568.1|2573.4|2567.4|3
1625471670000|2021-07-05 07:54:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625471690000|2021-07-05 07:54:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1625471730000|2021-07-05 07:55:30|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|2
1625471750000|2021-07-05 07:55:50|2574.6|2568.6|2574.6|2568.6|2575.1|2569.1|2574.6|2568.6|6
1625471760000|2021-07-05 07:56:00|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1625471770000|2021-07-05 07:56:10|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1625471780000|2021-07-05 07:56:20|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|3
1625471800000|2021-07-05 07:56:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1625471810000|2021-07-05 07:56:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1625471830000|2021-07-05 07:57:10|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|2
1625471840000|2021-07-05 07:57:20|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1625471900000|2021-07-05 07:58:20|2573.6|2567.6|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|3
1625471910000|2021-07-05 07:58:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625471930000|2021-07-05 07:58:50|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|2
1625472010000|2021-07-05 08:00:10|2573.6|2567.6|2574.4|2568.4|2574.4|2568.4|2573.6|2567.6|3
1625472030000|2021-07-05 08:00:30|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1625472050000|2021-07-05 08:00:50|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|3
1625472060000|2021-07-05 08:01:00|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|3
1625472080000|2021-07-05 08:01:20|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|3
1625472110000|2021-07-05 08:01:50|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1625472130000|2021-07-05 08:02:10|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|3
1625472150000|2021-07-05 08:02:30|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.1|2568.1|4
1625472170000|2021-07-05 08:02:50|2574.9|2568.9|2574.1|2568.1|2574.9|2568.9|2574.1|2568.1|4
1625472180000|2021-07-05 08:03:00|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1625472190000|2021-07-05 08:03:10|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1625472200000|2021-07-05 08:03:20|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1625472210000|2021-07-05 08:03:30|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2572.9|2566.9|4
1625472220000|2021-07-05 08:03:40|2572.9|2566.9|2572.1|2566.1|2573.1|2567.1|2572.1|2566.1|4
1625472230000|2021-07-05 08:03:50|2571.9|2565.9|2571.1|2565.1|2572.1|2566.1|2571.1|2565.1|5
1625472240000|2021-07-05 08:04:00|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2569.4|2563.4|4
1625472250000|2021-07-05 08:04:10|2569.9|2563.9|2568.4|2562.4|2569.9|2563.9|2568.4|2562.4|5
1625472260000|2021-07-05 08:04:20|2568.6|2562.6|2569.1|2563.1|2569.9|2563.9|2568.6|2562.6|6
1625472270000|2021-07-05 08:04:30|2569.4|2563.4|2570.1|2564.1|2570.1|2564.1|2569.4|2563.4|3
1625472280000|2021-07-05 08:04:40|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.4|2563.4|4
1625472290000|2021-07-05 08:04:50|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1625472350000|2021-07-05 08:05:50|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1625472410000|2021-07-05 08:06:50|2570.9|2564.9|2571.4|2565.4|2572.1|2566.1|2570.9|2564.9|4
1625472420000|2021-07-05 08:07:00|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1625472430000|2021-07-05 08:07:10|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.4|2564.4|4
1625472440000|2021-07-05 08:07:20|2571.4|2565.4|2570.4|2564.4|2571.6|2565.6|2570.4|2564.4|5
1625472500000|2021-07-05 08:08:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625472510000|2021-07-05 08:08:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1625472520000|2021-07-05 08:08:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|5
1625472530000|2021-07-05 08:08:50|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1625472550000|2021-07-05 08:09:10|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|3
1625472580000|2021-07-05 08:09:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625472590000|2021-07-05 08:09:50|2570.9|2564.9|2572.1|2566.1|2572.1|2566.1|2570.9|2564.9|3
1625472600000|2021-07-05 08:10:00|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1625472610000|2021-07-05 08:10:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1625472630000|2021-07-05 08:10:30|2571.6|2565.6|2572.1|2566.1|2572.1|2566.1|2571.6|2565.6|2
1625472640000|2021-07-05 08:10:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|3
1625472660000|2021-07-05 08:11:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625472670000|2021-07-05 08:11:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1625472730000|2021-07-05 08:12:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625472740000|2021-07-05 08:12:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625472750000|2021-07-05 08:12:30|2572.1|2566.1|2571.4|2565.4|2572.6|2566.6|2571.4|2565.4|5
1625472760000|2021-07-05 08:12:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625472780000|2021-07-05 08:13:00|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1625472790000|2021-07-05 08:13:10|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1625472800000|2021-07-05 08:13:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625472840000|2021-07-05 08:14:00|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625472880000|2021-07-05 08:14:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625472940000|2021-07-05 08:15:40|2571.6|2565.6|2570.6|2564.6|2571.6|2565.6|2570.6|2564.6|3
1625472950000|2021-07-05 08:15:50|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1625472970000|2021-07-05 08:16:10|2570.9|2564.9|2571.4|2565.4|2571.6|2565.6|2570.9|2564.9|4
1625472990000|2021-07-05 08:16:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1625473000000|2021-07-05 08:16:40|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1625473110000|2021-07-05 08:18:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625473120000|2021-07-05 08:18:40|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|7
1625473140000|2021-07-05 08:19:00|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|2
1625473150000|2021-07-05 08:19:10|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625473220000|2021-07-05 08:20:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625473240000|2021-07-05 08:20:40|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|2
1625473250000|2021-07-05 08:20:50|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1625473270000|2021-07-05 08:21:10|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1625473300000|2021-07-05 08:21:40|2571.4|2565.4|2572.1|2566.1|2572.1|2566.1|2571.4|2565.4|3
1625473320000|2021-07-05 08:22:00|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1625473330000|2021-07-05 08:22:10|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1625473340000|2021-07-05 08:22:20|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1625473360000|2021-07-05 08:22:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625473440000|2021-07-05 08:24:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625473490000|2021-07-05 08:24:50|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|2
1625473510000|2021-07-05 08:25:10|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1625473540000|2021-07-05 08:25:40|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.4|2564.4|3
1625473570000|2021-07-05 08:26:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1625473580000|2021-07-05 08:26:20|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1625473600000|2021-07-05 08:26:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625473630000|2021-07-05 08:27:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625473700000|2021-07-05 08:28:20|2571.9|2565.9|2569.9|2563.9|2571.9|2565.9|2569.9|2563.9|3
1625473710000|2021-07-05 08:28:30|2569.8|2563.8|2569.4|2563.4|2569.8|2563.8|2569.4|2563.4|3
1625473720000|2021-07-05 08:28:40|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1625473750000|2021-07-05 08:29:10|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2568.4|2562.4|6
1625473760000|2021-07-05 08:29:20|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1625473810000|2021-07-05 08:30:10|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1625473820000|2021-07-05 08:30:20|2569.4|2563.4|2568.9|2562.9|2569.4|2563.4|2568.6|2562.6|4
1625473840000|2021-07-05 08:30:40|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1625473850000|2021-07-05 08:30:50|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625473900000|2021-07-05 08:31:40|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1625473980000|2021-07-05 08:33:00|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.1|2562.1|5
1625473990000|2021-07-05 08:33:10|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|3
1625474020000|2021-07-05 08:33:40|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1625474080000|2021-07-05 08:34:40|2568.9|2562.9|2569.6|2563.6|2569.6|2563.6|2568.9|2562.9|3
1625474100000|2021-07-05 08:35:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625474110000|2021-07-05 08:35:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1625474140000|2021-07-05 08:35:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625474160000|2021-07-05 08:36:00|2569.4|2563.4|2567.1|2561.1|2569.4|2563.4|2566.9|2560.9|3
1625474170000|2021-07-05 08:36:10|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1625474190000|2021-07-05 08:36:30|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1625474200000|2021-07-05 08:36:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1625474220000|2021-07-05 08:37:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1625474260000|2021-07-05 08:37:40|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1625474290000|2021-07-05 08:38:10|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1625474350000|2021-07-05 08:39:10|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1625474370000|2021-07-05 08:39:30|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1625474400000|2021-07-05 08:40:00|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1625474410000|2021-07-05 08:40:10|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.1|2561.1|4
1625474430000|2021-07-05 08:40:30|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1625474460000|2021-07-05 08:41:00|2568.1|2562.1|2567.9|2561.9|2568.6|2562.6|2567.9|2561.9|5
1625474480000|2021-07-05 08:41:20|2568.1|2562.1|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|3
1625474490000|2021-07-05 08:41:30|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1625474500000|2021-07-05 08:41:40|2568.6|2562.6|2567.9|2561.9|2568.6|2562.6|2567.9|2561.9|2
1625474510000|2021-07-05 08:41:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1625474520000|2021-07-05 08:42:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1625474540000|2021-07-05 08:42:20|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1625474640000|2021-07-05 08:44:00|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625474660000|2021-07-05 08:44:20|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625474670000|2021-07-05 08:44:30|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625474680000|2021-07-05 08:44:40|2568.6|2562.6|2567.9|2561.9|2568.6|2562.6|2567.9|2561.9|2
1625474690000|2021-07-05 08:44:50|2568.1|2562.1|2568.6|2562.6|2568.6|2562.6|2568.1|2562.1|3
1625474700000|2021-07-05 08:45:00|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|2
1625474710000|2021-07-05 08:45:10|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1625474890000|2021-07-05 08:48:10|2568.4|2562.4|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|5
1625474900000|2021-07-05 08:48:20|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625474940000|2021-07-05 08:49:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1625474970000|2021-07-05 08:49:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625475000000|2021-07-05 08:50:00|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|3
1625475010000|2021-07-05 08:50:10|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1625475150000|2021-07-05 08:52:30|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|2
1625475180000|2021-07-05 08:53:00|2568.6|2562.6|2569.4|2563.4|2569.4|2563.4|2568.6|2562.6|3
1625475230000|2021-07-05 08:53:50|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625475240000|2021-07-05 08:54:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625475250000|2021-07-05 08:54:10|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625475280000|2021-07-05 08:54:40|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1625475290000|2021-07-05 08:54:50|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1625475330000|2021-07-05 08:55:30|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1625475340000|2021-07-05 08:55:40|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625475360000|2021-07-05 08:56:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625475410000|2021-07-05 08:56:50|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625475470000|2021-07-05 08:57:50|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1625475490000|2021-07-05 08:58:10|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1625475550000|2021-07-05 08:59:10|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1625475640000|2021-07-05 09:00:40|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.6|2562.6|3
1625475660000|2021-07-05 09:01:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625475670000|2021-07-05 09:01:10|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1625475860000|2021-07-05 09:04:20|2569.1|2563.1|2569.9|2563.9|2569.9|2563.9|2569.1|2563.1|4
1625475890000|2021-07-05 09:04:50|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1625475980000|2021-07-05 09:06:20|2569.6|2563.6|2570.6|2564.6|2570.6|2564.6|2569.6|2563.6|4
1625475990000|2021-07-05 09:06:30|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1625476010000|2021-07-05 09:06:50|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1625476070000|2021-07-05 09:07:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625476120000|2021-07-05 09:08:40|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|3
1625476140000|2021-07-05 09:09:00|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|2
1625476170000|2021-07-05 09:09:30|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1625476250000|2021-07-05 09:10:50|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|2
1625476260000|2021-07-05 09:11:00|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1625476280000|2021-07-05 09:11:20|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1625476300000|2021-07-05 09:11:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625476630000|2021-07-05 09:17:10|2571.6|2565.6|2570.9|2564.9|2571.6|2565.6|2570.9|2564.9|2
1625476670000|2021-07-05 09:17:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625476680000|2021-07-05 09:18:00|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|2
1625476690000|2021-07-05 09:18:10|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625476730000|2021-07-05 09:18:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625476760000|2021-07-05 09:19:20|2570.9|2564.9|2570.4|2564.4|2571.1|2565.1|2570.4|2564.4|3
1625476780000|2021-07-05 09:19:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1625476790000|2021-07-05 09:19:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625476840000|2021-07-05 09:20:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625476860000|2021-07-05 09:21:00|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1625476890000|2021-07-05 09:21:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625476920000|2021-07-05 09:22:00|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1625476940000|2021-07-05 09:22:20|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1625476960000|2021-07-05 09:22:40|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625476970000|2021-07-05 09:22:50|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1625477030000|2021-07-05 09:23:50|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1625477060000|2021-07-05 09:24:20|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1625477080000|2021-07-05 09:24:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625477140000|2021-07-05 09:25:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625477290000|2021-07-05 09:28:10|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625477300000|2021-07-05 09:28:20|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|3
1625477310000|2021-07-05 09:28:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625477320000|2021-07-05 09:28:40|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1625477640000|2021-07-05 09:34:00|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1625477760000|2021-07-05 09:36:00|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1625477920000|2021-07-05 09:38:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625477940000|2021-07-05 09:39:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625477980000|2021-07-05 09:39:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1625478030000|2021-07-05 09:40:30|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625478060000|2021-07-05 09:41:00|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1625478150000|2021-07-05 09:42:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625478170000|2021-07-05 09:42:50|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1625478510000|2021-07-05 09:48:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|3
1625478660000|2021-07-05 09:51:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625478710000|2021-07-05 09:51:50|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1625478820000|2021-07-05 09:53:40|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1625478830000|2021-07-05 09:53:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625478840000|2021-07-05 09:54:00|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1625478860000|2021-07-05 09:54:20|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1625478920000|2021-07-05 09:55:20|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1625478930000|2021-07-05 09:55:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1625478990000|2021-07-05 09:56:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1625479020000|2021-07-05 09:57:00|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1625479050000|2021-07-05 09:57:30|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|2
1625479060000|2021-07-05 09:57:40|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1625479100000|2021-07-05 09:58:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625479180000|2021-07-05 09:59:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625479360000|2021-07-05 10:02:40|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625479380000|2021-07-05 10:03:00|2570.9|2564.9|2571.6|2565.6|2571.6|2565.6|2570.9|2564.9|3
1625479420000|2021-07-05 10:03:40|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1625479430000|2021-07-05 10:03:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625479460000|2021-07-05 10:04:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625479500000|2021-07-05 10:05:00|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1625479540000|2021-07-05 10:05:40|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1625479550000|2021-07-05 10:05:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625479630000|2021-07-05 10:07:10|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1625479740000|2021-07-05 10:09:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1625479770000|2021-07-05 10:09:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1625479810000|2021-07-05 10:10:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1625479920000|2021-07-05 10:12:00|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1625479930000|2021-07-05 10:12:10|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|2
1625479970000|2021-07-05 10:12:50|2571.6|2565.6|2572.1|2566.1|2572.1|2566.1|2571.6|2565.6|2
1625480160000|2021-07-05 10:16:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1625480260000|2021-07-05 10:17:40|2571.4|2565.4|2570.6|2564.6|2571.4|2565.4|2570.1|2564.1|5
1625480270000|2021-07-05 10:17:50|2570.9|2564.9|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|3
1625480290000|2021-07-05 10:18:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625480310000|2021-07-05 10:18:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1625480360000|2021-07-05 10:19:20|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|2
1625480470000|2021-07-05 10:21:10|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1625480500000|2021-07-05 10:21:40|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1625480520000|2021-07-05 10:22:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1625480550000|2021-07-05 10:22:30|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1625480700000|2021-07-05 10:25:00|2570.6|2564.6|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|4
1625480730000|2021-07-05 10:25:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625480740000|2021-07-05 10:25:40|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1625480790000|2021-07-05 10:26:30|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1625480820000|2021-07-05 10:27:00|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1625480880000|2021-07-05 10:28:00|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1625480900000|2021-07-05 10:28:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625480920000|2021-07-05 10:28:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625481020000|2021-07-05 10:30:20|2570.6|2564.6|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|3
1625481050000|2021-07-05 10:30:50|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1625481120000|2021-07-05 10:32:00|2570.9|2564.9|2570.4|2564.4|2570.9|2564.9|2570.4|2564.4|2
1625481130000|2021-07-05 10:32:10|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1625481160000|2021-07-05 10:32:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625481170000|2021-07-05 10:32:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625481200000|2021-07-05 10:33:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625481240000|2021-07-05 10:34:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1625481280000|2021-07-05 10:34:40|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1625481320000|2021-07-05 10:35:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625481330000|2021-07-05 10:35:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625481340000|2021-07-05 10:35:40|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|2
1625481400000|2021-07-05 10:36:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1625481610000|2021-07-05 10:40:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625481640000|2021-07-05 10:40:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|3
1625481660000|2021-07-05 10:41:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625481690000|2021-07-05 10:41:30|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1625481700000|2021-07-05 10:41:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625481750000|2021-07-05 10:42:30|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1625481820000|2021-07-05 10:43:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625481900000|2021-07-05 10:45:00|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625481930000|2021-07-05 10:45:30|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|2
1625481940000|2021-07-05 10:45:40|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|5
1625481970000|2021-07-05 10:46:10|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625482110000|2021-07-05 10:48:30|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.1|2564.1|3
1625482130000|2021-07-05 10:48:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625482150000|2021-07-05 10:49:10|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625482170000|2021-07-05 10:49:30|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1625482230000|2021-07-05 10:50:30|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1625482270000|2021-07-05 10:51:10|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625482340000|2021-07-05 10:52:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625482360000|2021-07-05 10:52:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625482450000|2021-07-05 10:54:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1625482460000|2021-07-05 10:54:20|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625482500000|2021-07-05 10:55:00|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625482550000|2021-07-05 10:55:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625482640000|2021-07-05 10:57:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|3
1625482650000|2021-07-05 10:57:30|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|3
1625482660000|2021-07-05 10:57:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1625482700000|2021-07-05 10:58:20|2570.6|2564.6|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|3
1625482770000|2021-07-05 10:59:30|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625482900000|2021-07-05 11:01:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625482940000|2021-07-05 11:02:20|2570.4|2564.4|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|3
1625482950000|2021-07-05 11:02:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625482960000|2021-07-05 11:02:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1625482980000|2021-07-05 11:03:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625483060000|2021-07-05 11:04:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1625483090000|2021-07-05 11:04:50|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625483100000|2021-07-05 11:05:00|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1625483130000|2021-07-05 11:05:30|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1625483170000|2021-07-05 11:06:10|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1625483180000|2021-07-05 11:06:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1625483200000|2021-07-05 11:06:40|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1625483230000|2021-07-05 11:07:10|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1625483320000|2021-07-05 11:08:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1625483430000|2021-07-05 11:10:30|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|2
1625483490000|2021-07-05 11:11:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1625483520000|2021-07-05 11:12:00|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1625483530000|2021-07-05 11:12:10|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1625483560000|2021-07-05 11:12:40|2568.4|2562.4|2567.1|2561.1|2568.4|2562.4|2567.1|2561.1|2
1625483570000|2021-07-05 11:12:50|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1625483600000|2021-07-05 11:13:20|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1625483630000|2021-07-05 11:13:50|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1625483650000|2021-07-05 11:14:10|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1625483690000|2021-07-05 11:14:50|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|3
1625483700000|2021-07-05 11:15:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625483710000|2021-07-05 11:15:10|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1625483740000|2021-07-05 11:15:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1625483760000|2021-07-05 11:16:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625483810000|2021-07-05 11:16:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1625483820000|2021-07-05 11:17:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625483830000|2021-07-05 11:17:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1625483850000|2021-07-05 11:17:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625483860000|2021-07-05 11:17:40|2567.1|2561.1|2566.4|2560.4|2567.1|2561.1|2566.4|2560.4|2
1625483950000|2021-07-05 11:19:10|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|5
1625483970000|2021-07-05 11:19:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625483980000|2021-07-05 11:19:40|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625483990000|2021-07-05 11:19:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625484000000|2021-07-05 11:20:00|2566.6|2560.6|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|3
1625484020000|2021-07-05 11:20:20|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|3
1625484030000|2021-07-05 11:20:30|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1625484120000|2021-07-05 11:22:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625484130000|2021-07-05 11:22:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625484170000|2021-07-05 11:22:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625484180000|2021-07-05 11:23:00|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1625484200000|2021-07-05 11:23:20|2567.1|2561.1|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|3
1625484270000|2021-07-05 11:24:30|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1625484310000|2021-07-05 11:25:10|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1625484360000|2021-07-05 11:26:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625484370000|2021-07-05 11:26:10|2566.6|2560.6|2565.9|2559.9|2566.6|2560.6|2565.9|2559.9|2
1625484390000|2021-07-05 11:26:30|2565.6|2559.6|2564.9|2558.9|2565.6|2559.6|2564.6|2558.6|4
1625484430000|2021-07-05 11:27:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625484450000|2021-07-05 11:27:30|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1625484460000|2021-07-05 11:27:40|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625484500000|2021-07-05 11:28:20|2564.6|2558.6|2565.4|2559.4|2565.4|2559.4|2564.6|2558.6|3
1625484510000|2021-07-05 11:28:30|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625484590000|2021-07-05 11:29:50|2564.6|2558.6|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|4
1625484630000|2021-07-05 11:30:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625484640000|2021-07-05 11:30:40|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1625484660000|2021-07-05 11:31:00|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.1|2560.1|6
1625484670000|2021-07-05 11:31:10|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1625484710000|2021-07-05 11:31:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625484720000|2021-07-05 11:32:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.6|2559.6|4
1625484740000|2021-07-05 11:32:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625484750000|2021-07-05 11:32:30|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|3
1625484760000|2021-07-05 11:32:40|2566.6|2560.6|2567.1|2561.1|2567.4|2561.4|2566.6|2560.6|4
1625484770000|2021-07-05 11:32:50|2566.4|2560.4|2566.4|2560.4|2566.9|2560.9|2566.4|2560.4|5
1625484810000|2021-07-05 11:33:30|2566.6|2560.6|2567.1|2561.1|2567.4|2561.4|2566.6|2560.6|3
1625484830000|2021-07-05 11:33:50|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|3
1625484850000|2021-07-05 11:34:10|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625484860000|2021-07-05 11:34:20|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625484870000|2021-07-05 11:34:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625484900000|2021-07-05 11:35:00|2566.4|2560.4|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|4
1625484950000|2021-07-05 11:35:50|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625485000000|2021-07-05 11:36:40|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|4
1625485010000|2021-07-05 11:36:50|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1625485110000|2021-07-05 11:38:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625485120000|2021-07-05 11:38:40|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|2
1625485150000|2021-07-05 11:39:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625485190000|2021-07-05 11:39:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625485230000|2021-07-05 11:40:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625485240000|2021-07-05 11:40:40|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625485290000|2021-07-05 11:41:30|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1625485300000|2021-07-05 11:41:40|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|4
1625485330000|2021-07-05 11:42:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625485350000|2021-07-05 11:42:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625485360000|2021-07-05 11:42:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625485370000|2021-07-05 11:42:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625485420000|2021-07-05 11:43:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625485570000|2021-07-05 11:46:10|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1625485600000|2021-07-05 11:46:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625485630000|2021-07-05 11:47:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625485660000|2021-07-05 11:47:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625485670000|2021-07-05 11:47:50|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2564.4|2558.4|4
1625485720000|2021-07-05 11:48:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625485740000|2021-07-05 11:49:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625485790000|2021-07-05 11:49:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625485820000|2021-07-05 11:50:20|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625485850000|2021-07-05 11:50:50|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625485900000|2021-07-05 11:51:40|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625485910000|2021-07-05 11:51:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|3
1625486010000|2021-07-05 11:53:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625486020000|2021-07-05 11:53:40|2564.6|2558.6|2563.6|2557.6|2564.6|2558.6|2563.6|2557.6|3
1625486060000|2021-07-05 11:54:20|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1625486070000|2021-07-05 11:54:30|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625486090000|2021-07-05 11:54:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625486120000|2021-07-05 11:55:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625486130000|2021-07-05 11:55:30|2563.6|2557.6|2561.9|2555.9|2563.6|2557.6|2561.6|2555.6|3
1625486140000|2021-07-05 11:55:40|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625486160000|2021-07-05 11:56:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625486170000|2021-07-05 11:56:10|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1625486180000|2021-07-05 11:56:20|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625486190000|2021-07-05 11:56:30|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|2
1625486200000|2021-07-05 11:56:40|2561.6|2555.6|2562.6|2556.6|2562.6|2556.6|2561.6|2555.6|3
1625486210000|2021-07-05 11:56:50|2562.4|2556.4|2561.6|2555.6|2562.4|2556.4|2561.6|2555.6|4
1625486220000|2021-07-05 11:57:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625486250000|2021-07-05 11:57:30|2561.6|2555.6|2560.4|2554.4|2561.6|2555.6|2560.4|2554.4|4
1625486260000|2021-07-05 11:57:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625486270000|2021-07-05 11:57:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625486280000|2021-07-05 11:58:00|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625486300000|2021-07-05 11:58:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625486310000|2021-07-05 11:58:30|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625486340000|2021-07-05 11:59:00|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1625486360000|2021-07-05 11:59:20|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|2
1625486370000|2021-07-05 11:59:30|2561.9|2555.9|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|4
1625486380000|2021-07-05 11:59:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625486390000|2021-07-05 11:59:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625486410000|2021-07-05 12:00:10|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2560.9|2554.9|3
1625486420000|2021-07-05 12:00:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625486440000|2021-07-05 12:00:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625486450000|2021-07-05 12:00:50|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1625486470000|2021-07-05 12:01:10|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625486490000|2021-07-05 12:01:30|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|4
1625486500000|2021-07-05 12:01:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625486510000|2021-07-05 12:01:50|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625486530000|2021-07-05 12:02:10|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1625486540000|2021-07-05 12:02:20|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625486550000|2021-07-05 12:02:30|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625486600000|2021-07-05 12:03:20|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625486630000|2021-07-05 12:03:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625486650000|2021-07-05 12:04:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625486670000|2021-07-05 12:04:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625486750000|2021-07-05 12:05:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625486770000|2021-07-05 12:06:10|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625486780000|2021-07-05 12:06:20|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625486800000|2021-07-05 12:06:40|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625486820000|2021-07-05 12:07:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625486830000|2021-07-05 12:07:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625486840000|2021-07-05 12:07:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625486850000|2021-07-05 12:07:30|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625486860000|2021-07-05 12:07:40|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625486870000|2021-07-05 12:07:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625486880000|2021-07-05 12:08:00|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625486890000|2021-07-05 12:08:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625486900000|2021-07-05 12:08:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625486930000|2021-07-05 12:08:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625486970000|2021-07-05 12:09:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625486980000|2021-07-05 12:09:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625486990000|2021-07-05 12:09:50|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1625487010000|2021-07-05 12:10:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625487020000|2021-07-05 12:10:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625487070000|2021-07-05 12:11:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625487080000|2021-07-05 12:11:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|3
1625487120000|2021-07-05 12:12:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625487130000|2021-07-05 12:12:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625487140000|2021-07-05 12:12:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625487160000|2021-07-05 12:12:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625487190000|2021-07-05 12:13:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625487200000|2021-07-05 12:13:20|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1625487210000|2021-07-05 12:13:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625487230000|2021-07-05 12:13:50|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625487240000|2021-07-05 12:14:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625487270000|2021-07-05 12:14:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625487290000|2021-07-05 12:14:50|2563.1|2557.1|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|3
1625487310000|2021-07-05 12:15:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625487320000|2021-07-05 12:15:20|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|4
1625487330000|2021-07-05 12:15:30|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1625487340000|2021-07-05 12:15:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625487360000|2021-07-05 12:16:00|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|2
1625487400000|2021-07-05 12:16:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625487410000|2021-07-05 12:16:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625487420000|2021-07-05 12:17:00|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625487440000|2021-07-05 12:17:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625487460000|2021-07-05 12:17:40|2564.1|2558.1|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|3
1625487520000|2021-07-05 12:18:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625487560000|2021-07-05 12:19:20|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|2
1625487580000|2021-07-05 12:19:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625487600000|2021-07-05 12:20:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625487620000|2021-07-05 12:20:20|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1625487650000|2021-07-05 12:20:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625487660000|2021-07-05 12:21:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625487680000|2021-07-05 12:21:20|2564.9|2558.9|2565.4|2559.4|2565.4|2559.4|2564.9|2558.9|2
1625487700000|2021-07-05 12:21:40|2565.6|2559.6|2565.9|2559.9|2566.1|2560.1|2565.6|2559.6|4
1625487710000|2021-07-05 12:21:50|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|2
1625487720000|2021-07-05 12:22:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625487730000|2021-07-05 12:22:10|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625487740000|2021-07-05 12:22:20|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|3
1625487760000|2021-07-05 12:22:40|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|2
1625487770000|2021-07-05 12:22:50|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|2
1625487780000|2021-07-05 12:23:00|2566.4|2560.4|2565.6|2559.6|2566.4|2560.4|2565.6|2559.6|2
1625487800000|2021-07-05 12:23:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625487810000|2021-07-05 12:23:30|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625487850000|2021-07-05 12:24:10|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1625487870000|2021-07-05 12:24:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625487890000|2021-07-05 12:24:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625487910000|2021-07-05 12:25:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625487920000|2021-07-05 12:25:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625487960000|2021-07-05 12:26:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625487990000|2021-07-05 12:26:30|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625488080000|2021-07-05 12:28:00|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625488090000|2021-07-05 12:28:10|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625488110000|2021-07-05 12:28:30|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625488140000|2021-07-05 12:29:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625488150000|2021-07-05 12:29:10|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|4
1625488160000|2021-07-05 12:29:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625488180000|2021-07-05 12:29:40|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|6
1625488200000|2021-07-05 12:30:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625488210000|2021-07-05 12:30:10|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625488220000|2021-07-05 12:30:20|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1625488230000|2021-07-05 12:30:30|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1625488280000|2021-07-05 12:31:20|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625488300000|2021-07-05 12:31:40|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625488310000|2021-07-05 12:31:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625488330000|2021-07-05 12:32:10|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625488440000|2021-07-05 12:34:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625488470000|2021-07-05 12:34:30|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625488520000|2021-07-05 12:35:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|5
1625488530000|2021-07-05 12:35:30|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|2
1625488580000|2021-07-05 12:36:20|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625488610000|2021-07-05 12:36:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625488650000|2021-07-05 12:37:30|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625488680000|2021-07-05 12:38:00|2564.6|2558.6|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|14
1625488690000|2021-07-05 12:38:10|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625488700000|2021-07-05 12:38:20|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625488730000|2021-07-05 12:38:50|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625488740000|2021-07-05 12:39:00|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|4
1625488750000|2021-07-05 12:39:10|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625488760000|2021-07-05 12:39:20|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1625488770000|2021-07-05 12:39:30|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|3
1625488790000|2021-07-05 12:39:50|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|2
1625488830000|2021-07-05 12:40:30|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1625488870000|2021-07-05 12:41:10|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|2
1625488880000|2021-07-05 12:41:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625488910000|2021-07-05 12:41:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625488950000|2021-07-05 12:42:30|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625488960000|2021-07-05 12:42:40|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|4
1625488990000|2021-07-05 12:43:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625489010000|2021-07-05 12:43:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625489040000|2021-07-05 12:44:00|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|2
1625489070000|2021-07-05 12:44:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625489110000|2021-07-05 12:45:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625489290000|2021-07-05 12:48:10|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625489350000|2021-07-05 12:49:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625489390000|2021-07-05 12:49:50|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625489480000|2021-07-05 12:51:20|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|3
1625489490000|2021-07-05 12:51:30|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625489580000|2021-07-05 12:53:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625489590000|2021-07-05 12:53:10|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625489600000|2021-07-05 12:53:20|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1625489650000|2021-07-05 12:54:10|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625489720000|2021-07-05 12:55:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625489740000|2021-07-05 12:55:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625489780000|2021-07-05 12:56:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625489860000|2021-07-05 12:57:40|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1625489930000|2021-07-05 12:58:50|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625489940000|2021-07-05 12:59:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625489950000|2021-07-05 12:59:10|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625489990000|2021-07-05 12:59:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625490000000|2021-07-05 13:00:00|2562.9|2556.9|2564.9|2558.9|2565.6|2559.6|2562.9|2556.9|20
1625490010000|2021-07-05 13:00:10|2565.4|2559.4|2564.9|2558.9|2565.9|2559.9|2564.9|2558.9|9
1625490020000|2021-07-05 13:00:20|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2563.9|2557.9|7
1625490030000|2021-07-05 13:00:30|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|7
1625490040000|2021-07-05 13:00:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625490050000|2021-07-05 13:00:50|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625490060000|2021-07-05 13:01:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625490070000|2021-07-05 13:01:10|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625490110000|2021-07-05 13:01:50|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625490120000|2021-07-05 13:02:00|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1625490130000|2021-07-05 13:02:10|2563.1|2557.1|2562.6|2556.6|2563.1|2557.1|2562.6|2556.6|2
1625490140000|2021-07-05 13:02:20|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625490160000|2021-07-05 13:02:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625490170000|2021-07-05 13:02:50|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1625490180000|2021-07-05 13:03:00|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1625490200000|2021-07-05 13:03:20|2564.1|2558.1|2563.6|2557.6|2564.1|2558.1|2563.4|2557.4|6
1625490210000|2021-07-05 13:03:30|2563.9|2557.9|2565.1|2559.1|2565.1|2559.1|2563.9|2557.9|8
1625490220000|2021-07-05 13:03:40|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2564.9|2558.9|9
1625490230000|2021-07-05 13:03:50|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1625490240000|2021-07-05 13:04:00|2566.1|2560.1|2565.4|2559.4|2566.1|2560.1|2565.4|2559.4|5
1625490250000|2021-07-05 13:04:10|2565.6|2559.6|2565.9|2559.9|2566.1|2560.1|2565.4|2559.4|13
1625490260000|2021-07-05 13:04:20|2565.6|2559.6|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|7
1625490270000|2021-07-05 13:04:30|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2565.6|2559.6|5
1625490280000|2021-07-05 13:04:40|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|2
1625490290000|2021-07-05 13:04:50|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1625490300000|2021-07-05 13:05:00|2565.6|2559.6|2565.4|2559.4|2565.9|2559.9|2565.4|2559.4|3
1625490310000|2021-07-05 13:05:10|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625490320000|2021-07-05 13:05:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625490340000|2021-07-05 13:05:40|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1625490360000|2021-07-05 13:06:00|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625490370000|2021-07-05 13:06:10|2564.4|2558.4|2565.1|2559.1|2565.1|2559.1|2564.4|2558.4|5
1625490390000|2021-07-05 13:06:30|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1625490400000|2021-07-05 13:06:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625490420000|2021-07-05 13:07:00|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|5
1625490430000|2021-07-05 13:07:10|2566.1|2560.1|2565.1|2559.1|2566.1|2560.1|2565.1|2559.1|9
1625490440000|2021-07-05 13:07:20|2564.4|2558.4|2564.3|2558.3|2564.4|2558.4|2564.3|2558.3|2
1625490450000|2021-07-05 13:07:30|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1625490530000|2021-07-05 13:08:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625490590000|2021-07-05 13:09:50|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625490610000|2021-07-05 13:10:10|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|3
1625490630000|2021-07-05 13:10:30|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|3
1625490640000|2021-07-05 13:10:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625490650000|2021-07-05 13:10:50|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|3
1625490660000|2021-07-05 13:11:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625490670000|2021-07-05 13:11:10|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|4
1625490690000|2021-07-05 13:11:30|2564.4|2558.4|2565.9|2559.9|2566.1|2560.1|2564.4|2558.4|6
1625490700000|2021-07-05 13:11:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625490720000|2021-07-05 13:12:00|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1625490740000|2021-07-05 13:12:20|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1625490760000|2021-07-05 13:12:40|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|3
1625490770000|2021-07-05 13:12:50|2566.4|2560.4|2567.6|2561.6|2567.6|2561.6|2566.4|2560.4|5
1625490780000|2021-07-05 13:13:00|2568.1|2562.1|2567.4|2561.4|2568.1|2562.1|2567.4|2561.4|3
1625490790000|2021-07-05 13:13:10|2567.6|2561.6|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|4
1625490800000|2021-07-05 13:13:20|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|3
1625490810000|2021-07-05 13:13:30|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|2
1625490820000|2021-07-05 13:13:40|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1625490830000|2021-07-05 13:13:50|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1625490850000|2021-07-05 13:14:10|2568.9|2562.9|2568.1|2562.1|2568.9|2562.9|2568.1|2562.1|4
1625490860000|2021-07-05 13:14:20|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1625490870000|2021-07-05 13:14:30|2567.4|2561.4|2566.4|2560.4|2567.6|2561.6|2566.4|2560.4|5
1625490880000|2021-07-05 13:14:40|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|4
1625490890000|2021-07-05 13:14:50|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.4|2560.4|3
1625490900000|2021-07-05 13:15:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1625490920000|2021-07-05 13:15:20|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625490930000|2021-07-05 13:15:30|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1625490940000|2021-07-05 13:15:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1625490950000|2021-07-05 13:15:50|2568.1|2562.1|2569.1|2563.1|2569.1|2563.1|2568.1|2562.1|5
1625490960000|2021-07-05 13:16:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|3
1625490970000|2021-07-05 13:16:10|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1625490980000|2021-07-05 13:16:20|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1625491010000|2021-07-05 13:16:50|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1625491030000|2021-07-05 13:17:10|2568.6|2562.6|2568.4|2562.4|2569.1|2563.1|2568.4|2562.4|6
1625491050000|2021-07-05 13:17:30|2568.1|2562.1|2567.1|2561.1|2568.1|2562.1|2567.1|2561.1|4
1625491080000|2021-07-05 13:18:00|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.1|2560.1|4
1625491090000|2021-07-05 13:18:10|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.1|2560.1|4
1625491100000|2021-07-05 13:18:20|2566.4|2560.4|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|6
1625491110000|2021-07-05 13:18:30|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1625491130000|2021-07-05 13:18:50|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625491140000|2021-07-05 13:19:00|2566.4|2560.4|2565.4|2559.4|2566.6|2560.6|2565.4|2559.4|6
1625491150000|2021-07-05 13:19:10|2565.6|2559.6|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|4
1625491160000|2021-07-05 13:19:20|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625491170000|2021-07-05 13:19:30|2565.1|2559.1|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|2
1625491180000|2021-07-05 13:19:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625491190000|2021-07-05 13:19:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625491230000|2021-07-05 13:20:30|2563.9|2557.9|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|2
1625491240000|2021-07-05 13:20:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625491250000|2021-07-05 13:20:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625491260000|2021-07-05 13:21:00|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.1|2560.1|3
1625491270000|2021-07-05 13:21:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625491290000|2021-07-05 13:21:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625491300000|2021-07-05 13:21:40|2565.9|2559.9|2565.1|2559.1|2565.9|2559.9|2565.1|2559.1|4
1625491380000|2021-07-05 13:23:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625491400000|2021-07-05 13:23:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625491420000|2021-07-05 13:23:40|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|3
1625491430000|2021-07-05 13:23:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625491440000|2021-07-05 13:24:00|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625491470000|2021-07-05 13:24:30|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1625491480000|2021-07-05 13:24:40|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1625491490000|2021-07-05 13:24:50|2563.4|2557.4|2562.9|2556.9|2563.6|2557.6|2562.9|2556.9|5
1625491500000|2021-07-05 13:25:00|2562.4|2556.4|2562.9|2556.9|2562.9|2556.9|2562.4|2556.4|2
1625491570000|2021-07-05 13:26:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625491590000|2021-07-05 13:26:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625491620000|2021-07-05 13:27:00|2562.6|2556.6|2563.1|2557.1|2563.1|2557.1|2562.6|2556.6|5
1625491630000|2021-07-05 13:27:10|2562.9|2556.9|2563.6|2557.6|2563.6|2557.6|2562.9|2556.9|2
1625491660000|2021-07-05 13:27:40|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1625491670000|2021-07-05 13:27:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625491690000|2021-07-05 13:28:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625491730000|2021-07-05 13:28:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625491740000|2021-07-05 13:29:00|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625491780000|2021-07-05 13:29:40|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1625491790000|2021-07-05 13:29:50|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1625491800000|2021-07-05 13:30:00|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625491830000|2021-07-05 13:30:30|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1625491840000|2021-07-05 13:30:40|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|3
1625491880000|2021-07-05 13:31:20|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625491920000|2021-07-05 13:32:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625491950000|2021-07-05 13:32:30|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625491960000|2021-07-05 13:32:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625492020000|2021-07-05 13:33:40|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625492060000|2021-07-05 13:34:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625492080000|2021-07-05 13:34:40|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|2
1625492090000|2021-07-05 13:34:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625492100000|2021-07-05 13:35:00|2563.9|2557.9|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|2
1625492120000|2021-07-05 13:35:20|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1625492130000|2021-07-05 13:35:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625492160000|2021-07-05 13:36:00|2564.6|2558.6|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|3
1625492170000|2021-07-05 13:36:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625492180000|2021-07-05 13:36:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625492210000|2021-07-05 13:36:50|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1625492220000|2021-07-05 13:37:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625492230000|2021-07-05 13:37:10|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.1|2559.1|4
1625492260000|2021-07-05 13:37:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625492270000|2021-07-05 13:37:50|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625492280000|2021-07-05 13:38:00|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|3
1625492300000|2021-07-05 13:38:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625492310000|2021-07-05 13:38:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625492330000|2021-07-05 13:38:50|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1625492420000|2021-07-05 13:40:20|2565.1|2559.1|2565.4|2559.4|2565.6|2559.6|2565.1|2559.1|4
1625492450000|2021-07-05 13:40:50|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|3
1625492460000|2021-07-05 13:41:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625492470000|2021-07-05 13:41:10|2565.1|2559.1|2565.4|2559.4|2565.6|2559.6|2565.1|2559.1|4
1625492500000|2021-07-05 13:41:40|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625492520000|2021-07-05 13:42:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625492530000|2021-07-05 13:42:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625492540000|2021-07-05 13:42:20|2564.6|2558.6|2564.9|2558.9|2565.1|2559.1|2564.6|2558.6|4
1625492560000|2021-07-05 13:42:40|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625492570000|2021-07-05 13:42:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625492580000|2021-07-05 13:43:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625492590000|2021-07-05 13:43:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625492610000|2021-07-05 13:43:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625492630000|2021-07-05 13:43:50|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625492660000|2021-07-05 13:44:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625492670000|2021-07-05 13:44:30|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625492680000|2021-07-05 13:44:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625492720000|2021-07-05 13:45:20|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625492730000|2021-07-05 13:45:30|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625492740000|2021-07-05 13:45:40|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|3
1625492750000|2021-07-05 13:45:50|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625492780000|2021-07-05 13:46:20|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1625492790000|2021-07-05 13:46:30|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1625492840000|2021-07-05 13:47:20|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625492850000|2021-07-05 13:47:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625492860000|2021-07-05 13:47:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625492870000|2021-07-05 13:47:50|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625492920000|2021-07-05 13:48:40|2562.1|2556.1|2561.4|2555.4|2562.1|2556.1|2561.4|2555.4|2
1625492930000|2021-07-05 13:48:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625492960000|2021-07-05 13:49:20|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|2
1625492970000|2021-07-05 13:49:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625492980000|2021-07-05 13:49:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625493030000|2021-07-05 13:50:30|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625493050000|2021-07-05 13:50:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625493140000|2021-07-05 13:52:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625493150000|2021-07-05 13:52:30|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625493210000|2021-07-05 13:53:30|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625493230000|2021-07-05 13:53:50|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625493250000|2021-07-05 13:54:10|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625493260000|2021-07-05 13:54:20|2560.9|2554.9|2561.6|2555.6|2561.6|2555.6|2560.9|2554.9|2
1625493300000|2021-07-05 13:55:00|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1625493320000|2021-07-05 13:55:20|2560.9|2554.9|2559.6|2553.6|2560.9|2554.9|2559.1|2553.1|4
1625493340000|2021-07-05 13:55:40|2559.4|2553.4|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|2
1625493350000|2021-07-05 13:55:50|2558.6|2552.6|2557.9|2551.9|2558.6|2552.6|2557.9|2551.9|4
1625493370000|2021-07-05 13:56:10|2557.6|2551.6|2556.1|2550.1|2557.6|2551.6|2555.9|2549.9|6
1625493380000|2021-07-05 13:56:20|2556.4|2550.4|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|3
1625493390000|2021-07-05 13:56:30|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.4|2550.4|5
1625493400000|2021-07-05 13:56:40|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625493410000|2021-07-05 13:56:50|2556.9|2550.9|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|3
1625493420000|2021-07-05 13:57:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625493450000|2021-07-05 13:57:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625493480000|2021-07-05 13:58:00|2556.9|2550.9|2556.4|2550.4|2557.1|2551.1|2556.1|2550.1|4
1625493490000|2021-07-05 13:58:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|3
1625493500000|2021-07-05 13:58:20|2557.1|2551.1|2556.6|2550.6|2557.1|2551.1|2556.6|2550.6|2
1625493510000|2021-07-05 13:58:30|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1625493530000|2021-07-05 13:58:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625493540000|2021-07-05 13:59:00|2556.1|2550.1|2554.9|2548.9|2556.1|2550.1|2554.9|2548.9|2
1625493550000|2021-07-05 13:59:10|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|6
1625493570000|2021-07-05 13:59:30|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625493590000|2021-07-05 13:59:50|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625493600000|2021-07-05 14:00:00|2555.4|2549.4|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|3
1625493630000|2021-07-05 14:00:30|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|3
1625493650000|2021-07-05 14:00:50|2555.4|2549.4|2556.4|2550.4|2556.4|2550.4|2555.4|2549.4|3
1625493660000|2021-07-05 14:01:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625493670000|2021-07-05 14:01:10|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|3
1625493680000|2021-07-05 14:01:20|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625493690000|2021-07-05 14:01:30|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625493700000|2021-07-05 14:01:40|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625493730000|2021-07-05 14:02:10|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1625493740000|2021-07-05 14:02:20|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625493750000|2021-07-05 14:02:30|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|3
1625493770000|2021-07-05 14:02:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625493780000|2021-07-05 14:03:00|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|3
1625493790000|2021-07-05 14:03:10|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1625493850000|2021-07-05 14:04:10|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|5
1625493860000|2021-07-05 14:04:20|2553.9|2547.9|2553.1|2547.1|2553.9|2547.9|2553.1|2547.1|3
1625493870000|2021-07-05 14:04:30|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1625493890000|2021-07-05 14:04:50|2553.4|2547.4|2552.6|2546.6|2553.4|2547.4|2552.6|2546.6|2
1625493900000|2021-07-05 14:05:00|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|3
1625493910000|2021-07-05 14:05:10|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1625493920000|2021-07-05 14:05:20|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|6
1625493930000|2021-07-05 14:05:30|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625493940000|2021-07-05 14:05:40|2552.6|2546.6|2552.9|2546.9|2553.4|2547.4|2552.4|2546.4|12
1625493950000|2021-07-05 14:05:50|2552.6|2546.6|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|3
1625493960000|2021-07-05 14:06:00|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625493970000|2021-07-05 14:06:10|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|4
1625493980000|2021-07-05 14:06:20|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1625494000000|2021-07-05 14:06:40|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|4
1625494010000|2021-07-05 14:06:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625494050000|2021-07-05 14:07:30|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625494060000|2021-07-05 14:07:40|2552.4|2546.4|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|4
1625494080000|2021-07-05 14:08:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625494130000|2021-07-05 14:08:50|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625494140000|2021-07-05 14:09:00|2550.9|2544.9|2550.4|2544.4|2550.9|2544.9|2550.4|2544.4|4
1625494150000|2021-07-05 14:09:10|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1625494160000|2021-07-05 14:09:20|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625494170000|2021-07-05 14:09:30|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625494180000|2021-07-05 14:09:40|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1625494190000|2021-07-05 14:09:50|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1625494200000|2021-07-05 14:10:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625494220000|2021-07-05 14:10:20|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1625494240000|2021-07-05 14:10:40|2548.9|2542.9|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|3
1625494250000|2021-07-05 14:10:50|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1625494260000|2021-07-05 14:11:00|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2547.9|2541.9|7
1625494280000|2021-07-05 14:11:20|2548.1|2542.1|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|5
1625494290000|2021-07-05 14:11:30|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625494300000|2021-07-05 14:11:40|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1625494320000|2021-07-05 14:12:00|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1625494330000|2021-07-05 14:12:10|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1625494340000|2021-07-05 14:12:20|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1625494350000|2021-07-05 14:12:30|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1625494370000|2021-07-05 14:12:50|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.9|2543.9|3
1625494380000|2021-07-05 14:13:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625494390000|2021-07-05 14:13:10|2549.6|2543.6|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|3
1625494400000|2021-07-05 14:13:20|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1625494410000|2021-07-05 14:13:30|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1625494440000|2021-07-05 14:14:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625494450000|2021-07-05 14:14:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625494470000|2021-07-05 14:14:30|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1625494500000|2021-07-05 14:15:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|3
1625494510000|2021-07-05 14:15:10|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|3
1625494530000|2021-07-05 14:15:30|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|4
1625494540000|2021-07-05 14:15:40|2548.9|2542.9|2550.4|2544.4|2550.4|2544.4|2548.9|2542.9|4
1625494550000|2021-07-05 14:15:50|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1625494560000|2021-07-05 14:16:00|2550.6|2544.6|2551.9|2545.9|2551.9|2545.9|2550.6|2544.6|2
1625494570000|2021-07-05 14:16:10|2551.6|2545.6|2552.9|2546.9|2552.9|2546.9|2551.6|2545.6|2
1625494600000|2021-07-05 14:16:40|2553.1|2547.1|2552.1|2546.1|2553.1|2547.1|2552.1|2546.1|2
1625494610000|2021-07-05 14:16:50|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625494620000|2021-07-05 14:17:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625494650000|2021-07-05 14:17:30|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1625494680000|2021-07-05 14:18:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625494690000|2021-07-05 14:18:10|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1625494700000|2021-07-05 14:18:20|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625494710000|2021-07-05 14:18:30|2551.6|2545.6|2552.6|2546.6|2552.6|2546.6|2551.6|2545.6|3
1625494720000|2021-07-05 14:18:40|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1625494730000|2021-07-05 14:18:50|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625494740000|2021-07-05 14:19:00|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|3
1625494760000|2021-07-05 14:19:20|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625494780000|2021-07-05 14:19:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625494790000|2021-07-05 14:19:50|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625494830000|2021-07-05 14:20:30|2552.9|2546.9|2553.9|2547.9|2554.1|2548.1|2552.9|2546.9|4
1625494840000|2021-07-05 14:20:40|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625494860000|2021-07-05 14:21:00|2554.9|2548.9|2555.4|2549.4|2555.9|2549.9|2554.9|2548.9|4
1625494880000|2021-07-05 14:21:20|2555.6|2549.6|2557.4|2551.4|2557.4|2551.4|2555.6|2549.6|8
1625494890000|2021-07-05 14:21:30|2557.1|2551.1|2558.6|2552.6|2558.6|2552.6|2557.1|2551.1|2
1625494900000|2021-07-05 14:21:40|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625494930000|2021-07-05 14:22:10|2558.6|2552.6|2559.1|2553.1|2559.4|2553.4|2558.6|2552.6|4
1625494940000|2021-07-05 14:22:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625495000000|2021-07-05 14:23:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625495010000|2021-07-05 14:23:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625495030000|2021-07-05 14:23:50|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1625495040000|2021-07-05 14:24:00|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625495050000|2021-07-05 14:24:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625495060000|2021-07-05 14:24:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625495090000|2021-07-05 14:24:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625495130000|2021-07-05 14:25:30|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625495160000|2021-07-05 14:26:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625495170000|2021-07-05 14:26:10|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625495180000|2021-07-05 14:26:20|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|6
1625495200000|2021-07-05 14:26:40|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1625495210000|2021-07-05 14:26:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625495230000|2021-07-05 14:27:10|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1625495240000|2021-07-05 14:27:20|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1625495250000|2021-07-05 14:27:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625495260000|2021-07-05 14:27:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625495270000|2021-07-05 14:27:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625495310000|2021-07-05 14:28:30|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|3
1625495320000|2021-07-05 14:28:40|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625495330000|2021-07-05 14:28:50|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625495340000|2021-07-05 14:29:00|2557.9|2551.9|2558.4|2552.4|2558.6|2552.6|2557.9|2551.9|5
1625495360000|2021-07-05 14:29:20|2558.6|2552.6|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|3
1625495390000|2021-07-05 14:29:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625495400000|2021-07-05 14:30:00|2558.6|2552.6|2559.1|2553.1|2559.1|2553.1|2558.6|2552.6|3
1625495410000|2021-07-05 14:30:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625495420000|2021-07-05 14:30:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625495440000|2021-07-05 14:30:40|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625495450000|2021-07-05 14:30:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1625495460000|2021-07-05 14:31:00|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1625495500000|2021-07-05 14:31:40|2559.9|2553.9|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|5
1625495520000|2021-07-05 14:32:00|2560.1|2554.1|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|5
1625495570000|2021-07-05 14:32:50|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1625495580000|2021-07-05 14:33:00|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1625495620000|2021-07-05 14:33:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625495630000|2021-07-05 14:33:50|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625495660000|2021-07-05 14:34:20|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|3
1625495670000|2021-07-05 14:34:30|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625495680000|2021-07-05 14:34:40|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625495710000|2021-07-05 14:35:10|2560.6|2554.6|2559.6|2553.6|2560.6|2554.6|2559.6|2553.6|3
1625495720000|2021-07-05 14:35:20|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|2
1625495740000|2021-07-05 14:35:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|3
1625495750000|2021-07-05 14:35:50|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1625495780000|2021-07-05 14:36:20|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1625495790000|2021-07-05 14:36:30|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625495800000|2021-07-05 14:36:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625495810000|2021-07-05 14:36:50|2560.9|2554.9|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|2
1625495830000|2021-07-05 14:37:10|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625495850000|2021-07-05 14:37:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625495910000|2021-07-05 14:38:30|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.6|2553.6|3
1625495920000|2021-07-05 14:38:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625495980000|2021-07-05 14:39:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625495990000|2021-07-05 14:39:50|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625496000000|2021-07-05 14:40:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625496020000|2021-07-05 14:40:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625496030000|2021-07-05 14:40:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625496070000|2021-07-05 14:41:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625496090000|2021-07-05 14:41:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625496100000|2021-07-05 14:41:40|2561.4|2555.4|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|3
1625496120000|2021-07-05 14:42:00|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625496130000|2021-07-05 14:42:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625496140000|2021-07-05 14:42:20|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1625496150000|2021-07-05 14:42:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625496180000|2021-07-05 14:43:00|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625496230000|2021-07-05 14:43:50|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1625496290000|2021-07-05 14:44:50|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625496320000|2021-07-05 14:45:20|2563.4|2557.4|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|2
1625496330000|2021-07-05 14:45:30|2564.1|2558.1|2563.1|2557.1|2564.1|2558.1|2563.1|2557.1|3
1625496340000|2021-07-05 14:45:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625496420000|2021-07-05 14:47:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625496430000|2021-07-05 14:47:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625496450000|2021-07-05 14:47:30|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625496460000|2021-07-05 14:47:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625496470000|2021-07-05 14:47:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625496500000|2021-07-05 14:48:20|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625496510000|2021-07-05 14:48:30|2562.9|2556.9|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|3
1625496520000|2021-07-05 14:48:40|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1625496610000|2021-07-05 14:50:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625496650000|2021-07-05 14:50:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625496670000|2021-07-05 14:51:10|2563.1|2557.1|2562.6|2556.6|2563.1|2557.1|2562.6|2556.6|3
1625496730000|2021-07-05 14:52:10|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1625496760000|2021-07-05 14:52:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625496770000|2021-07-05 14:52:50|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1625496830000|2021-07-05 14:53:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625496850000|2021-07-05 14:54:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625496860000|2021-07-05 14:54:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625496870000|2021-07-05 14:54:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625496940000|2021-07-05 14:55:40|2561.9|2555.9|2560.9|2554.9|2561.9|2555.9|2560.9|2554.9|3
1625496970000|2021-07-05 14:56:10|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625496980000|2021-07-05 14:56:20|2560.1|2554.1|2559.4|2553.4|2560.1|2554.1|2559.4|2553.4|3
1625496990000|2021-07-05 14:56:30|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625497020000|2021-07-05 14:57:00|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1625497030000|2021-07-05 14:57:10|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1625497040000|2021-07-05 14:57:20|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625497050000|2021-07-05 14:57:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625497060000|2021-07-05 14:57:40|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1625497080000|2021-07-05 14:58:00|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625497090000|2021-07-05 14:58:10|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1625497100000|2021-07-05 14:58:20|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|4
1625497120000|2021-07-05 14:58:40|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|3
1625497140000|2021-07-05 14:59:00|2559.9|2553.9|2559.6|2553.6|2560.1|2554.1|2559.6|2553.6|4
1625497170000|2021-07-05 14:59:30|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1625497190000|2021-07-05 14:59:50|2559.9|2553.9|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|5
1625497220000|2021-07-05 15:00:20|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1625497240000|2021-07-05 15:00:40|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625497260000|2021-07-05 15:01:00|2560.6|2554.6|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|2
1625497280000|2021-07-05 15:01:20|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625497320000|2021-07-05 15:02:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625497350000|2021-07-05 15:02:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625497400000|2021-07-05 15:03:20|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|4
1625497430000|2021-07-05 15:03:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625497450000|2021-07-05 15:04:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|3
1625497460000|2021-07-05 15:04:20|2561.4|2555.4|2560.9|2554.9|2561.4|2555.4|2560.9|2554.9|4
1625497480000|2021-07-05 15:04:40|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625497490000|2021-07-05 15:04:50|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625497500000|2021-07-05 15:05:00|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625497520000|2021-07-05 15:05:20|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625497530000|2021-07-05 15:05:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625497540000|2021-07-05 15:05:40|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625497550000|2021-07-05 15:05:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625497560000|2021-07-05 15:06:00|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|4
1625497600000|2021-07-05 15:06:40|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625497610000|2021-07-05 15:06:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625497660000|2021-07-05 15:07:40|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625497690000|2021-07-05 15:08:10|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625497700000|2021-07-05 15:08:20|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625497720000|2021-07-05 15:08:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625497750000|2021-07-05 15:09:10|2560.6|2554.6|2560.1|2554.1|2560.6|2554.6|2559.9|2553.9|4
1625497780000|2021-07-05 15:09:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625497790000|2021-07-05 15:09:50|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|4
1625497800000|2021-07-05 15:10:00|2558.6|2552.6|2557.4|2551.4|2558.6|2552.6|2557.4|2551.4|5
1625497810000|2021-07-05 15:10:10|2557.9|2551.9|2559.1|2553.1|2559.1|2553.1|2557.9|2551.9|6
1625497830000|2021-07-05 15:10:30|2558.6|2552.6|2559.6|2553.6|2559.9|2553.9|2558.6|2552.6|4
1625497840000|2021-07-05 15:10:40|2559.9|2553.9|2561.4|2555.4|2561.4|2555.4|2559.9|2553.9|2
1625497850000|2021-07-05 15:10:50|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|2
1625497860000|2021-07-05 15:11:00|2560.9|2554.9|2560.1|2554.1|2560.9|2554.9|2560.1|2554.1|2
1625497870000|2021-07-05 15:11:10|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.6|2553.6|3
1625497880000|2021-07-05 15:11:20|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625497920000|2021-07-05 15:12:00|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625497930000|2021-07-05 15:12:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625497970000|2021-07-05 15:12:50|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|2
1625497990000|2021-07-05 15:13:10|2560.9|2554.9|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|3
1625498000000|2021-07-05 15:13:20|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1625498050000|2021-07-05 15:14:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625498060000|2021-07-05 15:14:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625498070000|2021-07-05 15:14:30|2560.1|2554.1|2561.6|2555.6|2561.6|2555.6|2560.1|2554.1|3
1625498110000|2021-07-05 15:15:10|2561.4|2555.4|2559.9|2553.9|2561.4|2555.4|2559.9|2553.9|6
1625498120000|2021-07-05 15:15:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625498140000|2021-07-05 15:15:40|2559.4|2553.4|2559.9|2553.9|2559.9|2553.9|2559.1|2553.1|5
1625498160000|2021-07-05 15:16:00|2560.4|2554.4|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|4
1625498170000|2021-07-05 15:16:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625498200000|2021-07-05 15:16:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625498210000|2021-07-05 15:16:50|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1625498220000|2021-07-05 15:17:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625498230000|2021-07-05 15:17:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625498250000|2021-07-05 15:17:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625498310000|2021-07-05 15:18:30|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625498400000|2021-07-05 15:20:00|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1625498420000|2021-07-05 15:20:20|2560.1|2554.1|2559.6|2553.6|2560.1|2554.1|2559.6|2553.6|2
1625498460000|2021-07-05 15:21:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625498470000|2021-07-05 15:21:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625498510000|2021-07-05 15:21:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625498560000|2021-07-05 15:22:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625498580000|2021-07-05 15:23:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625498610000|2021-07-05 15:23:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625498630000|2021-07-05 15:23:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625498640000|2021-07-05 15:24:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625498670000|2021-07-05 15:24:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625498700000|2021-07-05 15:25:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625498740000|2021-07-05 15:25:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625498820000|2021-07-05 15:27:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625498840000|2021-07-05 15:27:20|2559.4|2553.4|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|3
1625498890000|2021-07-05 15:28:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625498920000|2021-07-05 15:28:40|2559.6|2553.6|2560.4|2554.4|2560.6|2554.6|2559.6|2553.6|6
1625498930000|2021-07-05 15:28:50|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625498970000|2021-07-05 15:29:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625498980000|2021-07-05 15:29:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625499000000|2021-07-05 15:30:00|2559.9|2553.9|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|5
1625499010000|2021-07-05 15:30:10|2560.1|2554.1|2560.4|2554.4|2560.6|2554.6|2559.4|2553.4|7
1625499020000|2021-07-05 15:30:20|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1625499070000|2021-07-05 15:31:10|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|4
1625499090000|2021-07-05 15:31:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|3
1625499130000|2021-07-05 15:32:10|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.4|2554.4|3
1625499150000|2021-07-05 15:32:30|2560.9|2554.9|2560.4|2554.4|2561.1|2555.1|2560.4|2554.4|4
1625499160000|2021-07-05 15:32:40|2560.6|2554.6|2559.6|2553.6|2560.6|2554.6|2559.6|2553.6|3
1625499180000|2021-07-05 15:33:00|2559.4|2553.4|2558.6|2552.6|2559.4|2553.4|2558.1|2552.1|5
1625499190000|2021-07-05 15:33:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625499200000|2021-07-05 15:33:20|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625499230000|2021-07-05 15:33:50|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|2
1625499240000|2021-07-05 15:34:00|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|2
1625499270000|2021-07-05 15:34:30|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|2
1625499290000|2021-07-05 15:34:50|2558.1|2552.1|2558.9|2552.9|2558.9|2552.9|2557.9|2551.9|5
1625499300000|2021-07-05 15:35:00|2559.1|2553.1|2558.4|2552.4|2559.1|2553.1|2558.4|2552.4|2
1625499310000|2021-07-05 15:35:10|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.6|2551.6|3
1625499320000|2021-07-05 15:35:20|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625499460000|2021-07-05 15:37:40|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1625499470000|2021-07-05 15:37:50|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1625499520000|2021-07-05 15:38:40|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1625499640000|2021-07-05 15:40:40|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1625499670000|2021-07-05 15:41:10|2556.6|2550.6|2555.6|2549.6|2556.6|2550.6|2555.6|2549.6|2
1625499690000|2021-07-05 15:41:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625499700000|2021-07-05 15:41:40|2555.1|2549.1|2554.1|2548.1|2555.1|2549.1|2554.1|2548.1|3
1625499710000|2021-07-05 15:41:50|2553.6|2547.6|2554.4|2548.4|2554.4|2548.4|2553.6|2547.6|3
1625499730000|2021-07-05 15:42:10|2554.6|2548.6|2555.6|2549.6|2555.6|2549.6|2554.6|2548.6|3
1625499740000|2021-07-05 15:42:20|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625499760000|2021-07-05 15:42:40|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625499790000|2021-07-05 15:43:10|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1625499820000|2021-07-05 15:43:40|2557.1|2551.1|2558.9|2552.9|2558.9|2552.9|2557.1|2551.1|6
1625499840000|2021-07-05 15:44:00|2558.6|2552.6|2557.9|2551.9|2558.6|2552.6|2557.4|2551.4|4
1625499860000|2021-07-05 15:44:20|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625499870000|2021-07-05 15:44:30|2557.9|2551.9|2556.9|2550.9|2557.9|2551.9|2556.9|2550.9|2
1625499880000|2021-07-05 15:44:40|2557.1|2551.1|2558.1|2552.1|2558.1|2552.1|2557.1|2551.1|2
1625499890000|2021-07-05 15:44:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625499900000|2021-07-05 15:45:00|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|2
1625499960000|2021-07-05 15:46:00|2558.6|2552.6|2558.1|2552.1|2558.6|2552.6|2558.1|2552.1|2
1625499990000|2021-07-05 15:46:30|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1625500000000|2021-07-05 15:46:40|2557.4|2551.4|2557.9|2551.9|2557.9|2551.9|2557.4|2551.4|3
1625500030000|2021-07-05 15:47:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625500060000|2021-07-05 15:47:40|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1625500090000|2021-07-05 15:48:10|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625500140000|2021-07-05 15:49:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625500170000|2021-07-05 15:49:30|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1625500230000|2021-07-05 15:50:30|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1625500240000|2021-07-05 15:50:40|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1625500430000|2021-07-05 15:53:50|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625500440000|2021-07-05 15:54:00|2556.6|2550.6|2555.1|2549.1|2556.6|2550.6|2555.1|2549.1|6
1625500460000|2021-07-05 15:54:20|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625500470000|2021-07-05 15:54:30|2555.1|2549.1|2554.4|2548.4|2555.1|2549.1|2554.4|2548.4|2
1625500530000|2021-07-05 15:55:30|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1625500540000|2021-07-05 15:55:40|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1625500550000|2021-07-05 15:55:50|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625500610000|2021-07-05 15:56:50|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.4|2546.4|3
1625500680000|2021-07-05 15:58:00|2552.9|2546.9|2553.4|2547.4|2553.4|2547.4|2552.9|2546.9|2
1625500690000|2021-07-05 15:58:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1625500700000|2021-07-05 15:58:20|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625500710000|2021-07-05 15:58:30|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|2
1625500740000|2021-07-05 15:59:00|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625500790000|2021-07-05 15:59:50|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|2
1625500800000|2021-07-05 16:00:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625500810000|2021-07-05 16:00:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625500820000|2021-07-05 16:00:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625500870000|2021-07-05 16:01:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625500930000|2021-07-05 16:02:10|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625500950000|2021-07-05 16:02:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625500970000|2021-07-05 16:02:50|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1625501020000|2021-07-05 16:03:40|2556.1|2550.1|2556.9|2550.9|2557.1|2551.1|2556.1|2550.1|4
1625501030000|2021-07-05 16:03:50|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1625501050000|2021-07-05 16:04:10|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625501060000|2021-07-05 16:04:20|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625501070000|2021-07-05 16:04:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625501110000|2021-07-05 16:05:10|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625501200000|2021-07-05 16:06:40|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625501300000|2021-07-05 16:08:20|2556.9|2550.9|2557.6|2551.6|2557.9|2551.9|2556.9|2550.9|5
1625501450000|2021-07-05 16:10:50|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|2
1625501520000|2021-07-05 16:12:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625501620000|2021-07-05 16:13:40|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625501640000|2021-07-05 16:14:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625501660000|2021-07-05 16:14:20|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625501890000|2021-07-05 16:18:10|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625501930000|2021-07-05 16:18:50|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1625501940000|2021-07-05 16:19:00|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625502000000|2021-07-05 16:20:00|2555.1|2549.1|2554.1|2548.1|2555.1|2549.1|2553.9|2547.9|3
1625502010000|2021-07-05 16:20:10|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625502030000|2021-07-05 16:20:30|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625502040000|2021-07-05 16:20:40|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625502050000|2021-07-05 16:20:50|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625502060000|2021-07-05 16:21:00|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1625502080000|2021-07-05 16:21:20|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625502100000|2021-07-05 16:21:40|2555.1|2549.1|2556.1|2550.1|2556.1|2550.1|2555.1|2549.1|3
1625502160000|2021-07-05 16:22:40|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1625502170000|2021-07-05 16:22:50|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625502220000|2021-07-05 16:23:40|2555.1|2549.1|2555.6|2549.6|2555.6|2549.6|2555.1|2549.1|2
1625502280000|2021-07-05 16:24:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625502550000|2021-07-05 16:29:10|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625502620000|2021-07-05 16:30:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625502640000|2021-07-05 16:30:40|2556.1|2550.1|2556.9|2550.9|2557.1|2551.1|2556.1|2550.1|4
1625502650000|2021-07-05 16:30:50|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1625502670000|2021-07-05 16:31:10|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625502740000|2021-07-05 16:32:20|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625502770000|2021-07-05 16:32:50|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625502780000|2021-07-05 16:33:00|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625502790000|2021-07-05 16:33:10|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625502840000|2021-07-05 16:34:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625502850000|2021-07-05 16:34:10|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625502860000|2021-07-05 16:34:20|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625503050000|2021-07-05 16:37:30|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1625503090000|2021-07-05 16:38:10|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1625503140000|2021-07-05 16:39:00|2555.6|2549.6|2553.4|2547.4|2555.6|2549.6|2553.1|2547.1|5
1625503150000|2021-07-05 16:39:10|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625503190000|2021-07-05 16:39:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625503440000|2021-07-05 16:44:00|2554.1|2548.1|2553.9|2547.9|2554.4|2548.4|2553.9|2547.9|3
1625503450000|2021-07-05 16:44:10|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1625503470000|2021-07-05 16:44:30|2554.6|2548.6|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|3
1625503480000|2021-07-05 16:44:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625503580000|2021-07-05 16:46:20|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625503630000|2021-07-05 16:47:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625503640000|2021-07-05 16:47:20|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|3
1625503690000|2021-07-05 16:48:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625503770000|2021-07-05 16:49:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625503880000|2021-07-05 16:51:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625503950000|2021-07-05 16:52:30|2553.9|2547.9|2553.4|2547.4|2554.1|2548.1|2553.4|2547.4|5
1625503980000|2021-07-05 16:53:00|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1625504010000|2021-07-05 16:53:30|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|2
1625504020000|2021-07-05 16:53:40|2555.6|2549.6|2555.6|2549.6|2556.4|2550.4|2555.4|2549.4|6
1625504100000|2021-07-05 16:55:00|2556.4|2550.4|2556.3|2550.3|2556.4|2550.4|2556.3|2550.3|2
1625504300000|2021-07-05 16:58:20|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625504330000|2021-07-05 16:58:50|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1625504350000|2021-07-05 16:59:10|2556.1|2550.1|2555.8|2549.8|2556.1|2550.1|2555.5|2549.5|5
1625529720000|2021-07-06 00:02:00|2559|2553|2559|2553|2559|2553|2559|2553|1
1625531350000|2021-07-06 00:29:10|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625531430000|2021-07-06 00:30:30|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625531440000|2021-07-06 00:30:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625531490000|2021-07-06 00:31:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625532500000|2021-07-06 00:48:20|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625532560000|2021-07-06 00:49:20|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1625532800000|2021-07-06 00:53:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625532910000|2021-07-06 00:55:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625532970000|2021-07-06 00:56:10|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625533200000|2021-07-06 01:00:00|2562.6|2556.6|2564.6|2558.6|2564.9|2558.9|2562.6|2556.6|5
1625533210000|2021-07-06 01:00:10|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2563.1|2557.1|9
1625533220000|2021-07-06 01:00:20|2563.4|2557.4|2564.4|2558.4|2564.4|2558.4|2563.1|2557.1|6
1625533230000|2021-07-06 01:00:30|2564.6|2558.6|2565.4|2559.4|2565.4|2559.4|2564.6|2558.6|3
1625533250000|2021-07-06 01:00:50|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.1|2558.1|5
1625533260000|2021-07-06 01:01:00|2564.4|2558.4|2563.4|2557.4|2564.4|2558.4|2563.4|2557.4|5
1625533270000|2021-07-06 01:01:10|2563.6|2557.6|2562.4|2556.4|2563.6|2557.6|2562.1|2556.1|6
1625533280000|2021-07-06 01:01:20|2562.6|2556.6|2562.1|2556.1|2562.9|2556.9|2561.6|2555.6|12
1625533290000|2021-07-06 01:01:30|2561.9|2555.9|2563.9|2557.9|2563.9|2557.9|2561.9|2555.9|6
1625533300000|2021-07-06 01:01:40|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.1|2557.1|4
1625533310000|2021-07-06 01:01:50|2564.1|2558.1|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|3
1625533320000|2021-07-06 01:02:00|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|4
1625533330000|2021-07-06 01:02:10|2564.6|2558.6|2565.4|2559.4|2565.4|2559.4|2564.6|2558.6|3
1625533340000|2021-07-06 01:02:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|3
1625533350000|2021-07-06 01:02:30|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1625533390000|2021-07-06 01:03:10|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625533400000|2021-07-06 01:03:20|2565.1|2559.1|2563.9|2557.9|2565.1|2559.1|2563.9|2557.9|4
1625533420000|2021-07-06 01:03:40|2563.6|2557.6|2562.6|2556.6|2563.6|2557.6|2562.6|2556.6|3
1625533430000|2021-07-06 01:03:50|2562.9|2556.9|2562.1|2556.1|2563.1|2557.1|2562.1|2556.1|4
1625533440000|2021-07-06 01:04:00|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625533510000|2021-07-06 01:05:10|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|4
1625533600000|2021-07-06 01:06:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625533640000|2021-07-06 01:07:20|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|3
1625533690000|2021-07-06 01:08:10|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|2
1625533700000|2021-07-06 01:08:20|2562.9|2556.9|2563.1|2557.1|2563.6|2557.6|2562.9|2556.9|10
1625533710000|2021-07-06 01:08:30|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625533730000|2021-07-06 01:08:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625533750000|2021-07-06 01:09:10|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|4
1625533760000|2021-07-06 01:09:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625533780000|2021-07-06 01:09:40|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|5
1625533810000|2021-07-06 01:10:10|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1625533820000|2021-07-06 01:10:20|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1625533840000|2021-07-06 01:10:40|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625533880000|2021-07-06 01:11:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625533890000|2021-07-06 01:11:30|2563.9|2557.9|2564.1|2558.1|2564.4|2558.4|2563.9|2557.9|4
1625533900000|2021-07-06 01:11:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625533910000|2021-07-06 01:11:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625533920000|2021-07-06 01:12:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625533940000|2021-07-06 01:12:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625533950000|2021-07-06 01:12:30|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1625533970000|2021-07-06 01:12:50|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625533990000|2021-07-06 01:13:10|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|2
1625534000000|2021-07-06 01:13:20|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1625534010000|2021-07-06 01:13:30|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1625534030000|2021-07-06 01:13:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625534070000|2021-07-06 01:14:30|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625534080000|2021-07-06 01:14:40|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|4
1625534090000|2021-07-06 01:14:50|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625534100000|2021-07-06 01:15:00|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625534110000|2021-07-06 01:15:10|2563.4|2557.4|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|4
1625534120000|2021-07-06 01:15:20|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|4
1625534130000|2021-07-06 01:15:30|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625534150000|2021-07-06 01:15:50|2563.4|2557.4|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|3
1625534160000|2021-07-06 01:16:00|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625534170000|2021-07-06 01:16:10|2562.9|2556.9|2562.1|2556.1|2562.9|2556.9|2562.1|2556.1|3
1625534180000|2021-07-06 01:16:20|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1625534210000|2021-07-06 01:16:50|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625534250000|2021-07-06 01:17:30|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|3
1625534260000|2021-07-06 01:17:40|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.4|2556.4|3
1625534270000|2021-07-06 01:17:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625534280000|2021-07-06 01:18:00|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625534310000|2021-07-06 01:18:30|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625534340000|2021-07-06 01:19:00|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1625534380000|2021-07-06 01:19:40|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1625534400000|2021-07-06 01:20:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625534450000|2021-07-06 01:20:50|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1625534490000|2021-07-06 01:21:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625534500000|2021-07-06 01:21:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625534510000|2021-07-06 01:21:50|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|2
1625534520000|2021-07-06 01:22:00|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1625534580000|2021-07-06 01:23:00|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|3
1625534630000|2021-07-06 01:23:50|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1625534650000|2021-07-06 01:24:10|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1625534700000|2021-07-06 01:25:00|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625534710000|2021-07-06 01:25:10|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625534730000|2021-07-06 01:25:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625534780000|2021-07-06 01:26:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625534800000|2021-07-06 01:26:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625534810000|2021-07-06 01:26:50|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625534880000|2021-07-06 01:28:00|2559.6|2553.6|2558.6|2552.6|2559.6|2553.6|2558.6|2552.6|3
1625534890000|2021-07-06 01:28:10|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625535080000|2021-07-06 01:31:20|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625535090000|2021-07-06 01:31:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625535100000|2021-07-06 01:31:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625535220000|2021-07-06 01:33:40|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625535230000|2021-07-06 01:33:50|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1625535240000|2021-07-06 01:34:00|2559.4|2553.4|2559.9|2553.9|2560.1|2554.1|2559.4|2553.4|3
1625535250000|2021-07-06 01:34:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625535260000|2021-07-06 01:34:20|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|2
1625535280000|2021-07-06 01:34:40|2561.1|2555.1|2561.9|2555.9|2561.9|2555.9|2561.1|2555.1|3
1625535290000|2021-07-06 01:34:50|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625535370000|2021-07-06 01:36:10|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625535390000|2021-07-06 01:36:30|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625535410000|2021-07-06 01:36:50|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625535440000|2021-07-06 01:37:20|2560.6|2554.6|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|2
1625535450000|2021-07-06 01:37:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625535480000|2021-07-06 01:38:00|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.6|2553.6|3
1625535490000|2021-07-06 01:38:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625535510000|2021-07-06 01:38:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625535530000|2021-07-06 01:38:50|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625535540000|2021-07-06 01:39:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625535580000|2021-07-06 01:39:40|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625535600000|2021-07-06 01:40:00|2558.9|2552.9|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|2
1625535610000|2021-07-06 01:40:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625535620000|2021-07-06 01:40:20|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625535640000|2021-07-06 01:40:40|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1625535650000|2021-07-06 01:40:50|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|4
1625535690000|2021-07-06 01:41:30|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625535720000|2021-07-06 01:42:00|2557.9|2551.9|2558.6|2552.6|2558.6|2552.6|2557.9|2551.9|2
1625535730000|2021-07-06 01:42:10|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2557.9|2551.9|4
1625535740000|2021-07-06 01:42:20|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625535750000|2021-07-06 01:42:30|2557.6|2551.6|2556.4|2550.4|2557.6|2551.6|2556.4|2550.4|3
1625535760000|2021-07-06 01:42:40|2556.6|2550.6|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|3
1625535770000|2021-07-06 01:42:50|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|3
1625535790000|2021-07-06 01:43:10|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625535810000|2021-07-06 01:43:30|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625535830000|2021-07-06 01:43:50|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625535840000|2021-07-06 01:44:00|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1625535850000|2021-07-06 01:44:10|2556.1|2550.1|2555.6|2549.6|2556.1|2550.1|2555.6|2549.6|3
1625535860000|2021-07-06 01:44:20|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625535880000|2021-07-06 01:44:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625535890000|2021-07-06 01:44:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625535900000|2021-07-06 01:45:00|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625535910000|2021-07-06 01:45:10|2555.1|2549.1|2555.4|2549.4|2555.6|2549.6|2555.1|2549.1|4
1625535950000|2021-07-06 01:45:50|2555.6|2549.6|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|3
1625535960000|2021-07-06 01:46:00|2555.9|2549.9|2556.6|2550.6|2556.6|2550.6|2555.9|2549.9|4
1625535980000|2021-07-06 01:46:20|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|4
1625536000000|2021-07-06 01:46:40|2556.9|2550.9|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|3
1625536010000|2021-07-06 01:46:50|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.6|2549.6|9
1625536020000|2021-07-06 01:47:00|2555.6|2549.6|2557.1|2551.1|2557.1|2551.1|2555.6|2549.6|7
1625536030000|2021-07-06 01:47:10|2557.4|2551.4|2557.1|2551.1|2557.9|2551.9|2556.9|2550.9|6
1625536040000|2021-07-06 01:47:20|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625536050000|2021-07-06 01:47:30|2557.6|2551.6|2557.6|2551.6|2557.9|2551.9|2557.4|2551.4|5
1625536060000|2021-07-06 01:47:40|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|3
1625536070000|2021-07-06 01:47:50|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557.4|2551.4|2
1625536080000|2021-07-06 01:48:00|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1625536100000|2021-07-06 01:48:20|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.1|2550.1|3
1625536110000|2021-07-06 01:48:30|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1625536120000|2021-07-06 01:48:40|2556.9|2550.9|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|3
1625536130000|2021-07-06 01:48:50|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625536140000|2021-07-06 01:49:00|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|4
1625536170000|2021-07-06 01:49:30|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2556.9|2550.9|5
1625536200000|2021-07-06 01:50:00|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|4
1625536210000|2021-07-06 01:50:10|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625536230000|2021-07-06 01:50:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625536240000|2021-07-06 01:50:40|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1625536250000|2021-07-06 01:50:50|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625536290000|2021-07-06 01:51:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625536350000|2021-07-06 01:52:30|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625536360000|2021-07-06 01:52:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625536460000|2021-07-06 01:54:20|2557.1|2551.1|2557.4|2551.4|2557.9|2551.9|2557.1|2551.1|5
1625536470000|2021-07-06 01:54:30|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625536510000|2021-07-06 01:55:10|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625536520000|2021-07-06 01:55:20|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625536550000|2021-07-06 01:55:50|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1625536560000|2021-07-06 01:56:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625536570000|2021-07-06 01:56:10|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625536620000|2021-07-06 01:57:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625536660000|2021-07-06 01:57:40|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625536670000|2021-07-06 01:57:50|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1625536730000|2021-07-06 01:58:50|2558.1|2552.1|2558.9|2552.9|2559.1|2553.1|2558.1|2552.1|8
1625536740000|2021-07-06 01:59:00|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|5
1625536800000|2021-07-06 02:00:00|2559.6|2553.6|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|3
1625536810000|2021-07-06 02:00:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625536830000|2021-07-06 02:00:30|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|3
1625536840000|2021-07-06 02:00:40|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1625536880000|2021-07-06 02:01:20|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|2
1625536920000|2021-07-06 02:02:00|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|4
1625536930000|2021-07-06 02:02:10|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.6|2551.6|4
1625536940000|2021-07-06 02:02:20|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625536960000|2021-07-06 02:02:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625536970000|2021-07-06 02:02:50|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1625536980000|2021-07-06 02:03:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625536990000|2021-07-06 02:03:10|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|3
1625537000000|2021-07-06 02:03:20|2556.9|2550.9|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|3
1625537010000|2021-07-06 02:03:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625537090000|2021-07-06 02:04:50|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625537100000|2021-07-06 02:05:00|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625537110000|2021-07-06 02:05:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625537130000|2021-07-06 02:05:30|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625537160000|2021-07-06 02:06:00|2558.1|2552.1|2558.6|2552.6|2558.9|2552.9|2558.1|2552.1|4
1625537180000|2021-07-06 02:06:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625537190000|2021-07-06 02:06:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625537200000|2021-07-06 02:06:40|2558.9|2552.9|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|3
1625537210000|2021-07-06 02:06:50|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625537230000|2021-07-06 02:07:10|2558.9|2552.9|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|4
1625537250000|2021-07-06 02:07:30|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1625537260000|2021-07-06 02:07:40|2560.1|2554.1|2560.9|2554.9|2560.9|2554.9|2560.1|2554.1|3
1625537270000|2021-07-06 02:07:50|2560.6|2554.6|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|4
1625537280000|2021-07-06 02:08:00|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|4
1625537290000|2021-07-06 02:08:10|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625537300000|2021-07-06 02:08:20|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625537310000|2021-07-06 02:08:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|5
1625537320000|2021-07-06 02:08:40|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1625537330000|2021-07-06 02:08:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625537340000|2021-07-06 02:09:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625537370000|2021-07-06 02:09:30|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625537380000|2021-07-06 02:09:40|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625537390000|2021-07-06 02:09:50|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625537410000|2021-07-06 02:10:10|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625537440000|2021-07-06 02:10:40|2560.6|2554.6|2559.9|2553.9|2560.6|2554.6|2559.9|2553.9|2
1625537450000|2021-07-06 02:10:50|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1625537460000|2021-07-06 02:11:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625537470000|2021-07-06 02:11:10|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|6
1625537550000|2021-07-06 02:12:30|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625537620000|2021-07-06 02:13:40|2560.9|2554.9|2560.1|2554.1|2560.9|2554.9|2560.1|2554.1|2
1625537630000|2021-07-06 02:13:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625537640000|2021-07-06 02:14:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625537650000|2021-07-06 02:14:10|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625537660000|2021-07-06 02:14:20|2559.6|2553.6|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|7
1625537670000|2021-07-06 02:14:30|2559.4|2553.4|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|3
1625537680000|2021-07-06 02:14:40|2559.1|2553.1|2558.1|2552.1|2559.1|2553.1|2558.1|2552.1|5
1625537690000|2021-07-06 02:14:50|2557.9|2551.9|2558.1|2552.1|2558.6|2552.6|2557.6|2551.6|6
1625537810000|2021-07-06 02:16:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625538000000|2021-07-06 02:20:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625538490000|2021-07-06 02:28:10|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625538500000|2021-07-06 02:28:20|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625538590000|2021-07-06 02:29:50|2557.6|2551.6|2556.6|2550.6|2557.6|2551.6|2556.6|2550.6|2
1625538600000|2021-07-06 02:30:00|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|3
1625538610000|2021-07-06 02:30:10|2555.6|2549.6|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|6
1625538620000|2021-07-06 02:30:20|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|4
1625538630000|2021-07-06 02:30:30|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625538640000|2021-07-06 02:30:40|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625538650000|2021-07-06 02:30:50|2555.1|2549.1|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|3
1625538660000|2021-07-06 02:31:00|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|4
1625538670000|2021-07-06 02:31:10|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|3
1625538680000|2021-07-06 02:31:20|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|4
1625538690000|2021-07-06 02:31:30|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|5
1625538710000|2021-07-06 02:31:50|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625538720000|2021-07-06 02:32:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625538740000|2021-07-06 02:32:20|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625538780000|2021-07-06 02:33:00|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625538790000|2021-07-06 02:33:10|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|3
1625538820000|2021-07-06 02:33:40|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625538840000|2021-07-06 02:34:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625538860000|2021-07-06 02:34:20|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625538880000|2021-07-06 02:34:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|3
1625538890000|2021-07-06 02:34:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625538900000|2021-07-06 02:35:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625538910000|2021-07-06 02:35:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625538950000|2021-07-06 02:35:50|2554.4|2548.4|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|3
1625538990000|2021-07-06 02:36:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625539000000|2021-07-06 02:36:40|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1625539070000|2021-07-06 02:37:50|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|4
1625539100000|2021-07-06 02:38:20|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1625539150000|2021-07-06 02:39:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625539210000|2021-07-06 02:40:10|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625539220000|2021-07-06 02:40:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625539230000|2021-07-06 02:40:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625539240000|2021-07-06 02:40:40|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1625539270000|2021-07-06 02:41:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625539290000|2021-07-06 02:41:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625539310000|2021-07-06 02:41:50|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625539320000|2021-07-06 02:42:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625539360000|2021-07-06 02:42:40|2555.4|2549.4|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|3
1625539370000|2021-07-06 02:42:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625539380000|2021-07-06 02:43:00|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625539390000|2021-07-06 02:43:10|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625539440000|2021-07-06 02:44:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625539490000|2021-07-06 02:44:50|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|4
1625539500000|2021-07-06 02:45:00|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625539640000|2021-07-06 02:47:20|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625539660000|2021-07-06 02:47:40|2554.9|2548.9|2555.6|2549.6|2555.9|2549.9|2554.9|2548.9|3
1625539680000|2021-07-06 02:48:00|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625539720000|2021-07-06 02:48:40|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|4
1625539740000|2021-07-06 02:49:00|2553.9|2547.9|2551.1|2545.1|2553.9|2547.9|2550.9|2544.9|5
1625539770000|2021-07-06 02:49:30|2551.4|2545.4|2552.1|2546.1|2552.1|2546.1|2551.4|2545.4|2
1625539780000|2021-07-06 02:49:40|2552.4|2546.4|2554.1|2548.1|2554.1|2548.1|2552.4|2546.4|5
1625539790000|2021-07-06 02:49:50|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625539810000|2021-07-06 02:50:10|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2553.6|2547.6|4
1625539860000|2021-07-06 02:51:00|2553.9|2547.9|2553.4|2547.4|2553.9|2547.9|2553.4|2547.4|2
1625539870000|2021-07-06 02:51:10|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|3
1625539880000|2021-07-06 02:51:20|2554.4|2548.4|2554.9|2548.9|2554.9|2548.9|2554.4|2548.4|3
1625539910000|2021-07-06 02:51:50|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625539920000|2021-07-06 02:52:00|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625539940000|2021-07-06 02:52:20|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625539960000|2021-07-06 02:52:40|2554.9|2548.9|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|3
1625539970000|2021-07-06 02:52:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625539980000|2021-07-06 02:53:00|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625540000000|2021-07-06 02:53:20|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625540050000|2021-07-06 02:54:10|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1625540060000|2021-07-06 02:54:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625540070000|2021-07-06 02:54:30|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1625540080000|2021-07-06 02:54:40|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1625540090000|2021-07-06 02:54:50|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1625540100000|2021-07-06 02:55:00|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1625540110000|2021-07-06 02:55:10|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625540120000|2021-07-06 02:55:20|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|3
1625540130000|2021-07-06 02:55:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625540150000|2021-07-06 02:55:50|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625540170000|2021-07-06 02:56:10|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1625540190000|2021-07-06 02:56:30|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625540210000|2021-07-06 02:56:50|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625540220000|2021-07-06 02:57:00|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625540250000|2021-07-06 02:57:30|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625540260000|2021-07-06 02:57:40|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1625540270000|2021-07-06 02:57:50|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625540280000|2021-07-06 02:58:00|2555.4|2549.4|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|3
1625540300000|2021-07-06 02:58:20|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625540320000|2021-07-06 02:58:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625540360000|2021-07-06 02:59:20|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1625540450000|2021-07-06 03:00:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625540470000|2021-07-06 03:01:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625540480000|2021-07-06 03:01:20|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625540490000|2021-07-06 03:01:30|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.4|2548.4|3
1625540510000|2021-07-06 03:01:50|2555.1|2549.1|2554.6|2548.6|2555.1|2549.1|2554.6|2548.6|3
1625540520000|2021-07-06 03:02:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625540530000|2021-07-06 03:02:10|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1625540630000|2021-07-06 03:03:50|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1625540650000|2021-07-06 03:04:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1625540670000|2021-07-06 03:04:30|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1625540690000|2021-07-06 03:04:50|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1625540730000|2021-07-06 03:05:30|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625540750000|2021-07-06 03:05:50|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1625540790000|2021-07-06 03:06:30|2552.9|2546.9|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|4
1625540800000|2021-07-06 03:06:40|2553.1|2547.1|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|3
1625540810000|2021-07-06 03:06:50|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625540820000|2021-07-06 03:07:00|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1625540830000|2021-07-06 03:07:10|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625540840000|2021-07-06 03:07:20|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625540900000|2021-07-06 03:08:20|2552.6|2546.6|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|2
1625540940000|2021-07-06 03:09:00|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1625540970000|2021-07-06 03:09:30|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625540980000|2021-07-06 03:09:40|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1625540990000|2021-07-06 03:09:50|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1625541000000|2021-07-06 03:10:00|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625541020000|2021-07-06 03:10:20|2552.6|2546.6|2552.9|2546.9|2553.1|2547.1|2552.6|2546.6|4
1625541040000|2021-07-06 03:10:40|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625541050000|2021-07-06 03:10:50|2553.6|2547.6|2553.1|2547.1|2553.6|2547.6|2553.1|2547.1|2
1625541060000|2021-07-06 03:11:00|2553.4|2547.4|2553.9|2547.9|2553.9|2547.9|2553.4|2547.4|3
1625541070000|2021-07-06 03:11:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1625541080000|2021-07-06 03:11:20|2553.6|2547.6|2553.1|2547.1|2553.6|2547.6|2553.1|2547.1|2
1625541090000|2021-07-06 03:11:30|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1625541130000|2021-07-06 03:12:10|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625541140000|2021-07-06 03:12:20|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625541240000|2021-07-06 03:14:00|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625541260000|2021-07-06 03:14:20|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1625541290000|2021-07-06 03:14:50|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1625541310000|2021-07-06 03:15:10|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625541360000|2021-07-06 03:16:00|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625541370000|2021-07-06 03:16:10|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|2
1625541500000|2021-07-06 03:18:20|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625541520000|2021-07-06 03:18:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625541550000|2021-07-06 03:19:10|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1625541560000|2021-07-06 03:19:20|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625541570000|2021-07-06 03:19:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625541610000|2021-07-06 03:20:10|2551.4|2545.4|2550.9|2544.9|2551.4|2545.4|2550.9|2544.9|3
1625541630000|2021-07-06 03:20:30|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625541660000|2021-07-06 03:21:00|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1625541710000|2021-07-06 03:21:50|2550.9|2544.9|2551.4|2545.4|2551.4|2545.4|2550.9|2544.9|3
1625541720000|2021-07-06 03:22:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|3
1625541730000|2021-07-06 03:22:10|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1625541750000|2021-07-06 03:22:30|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|3
1625541760000|2021-07-06 03:22:40|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625541780000|2021-07-06 03:23:00|2551.6|2545.6|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|3
1625541810000|2021-07-06 03:23:30|2551.9|2545.9|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|4
1625541820000|2021-07-06 03:23:40|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1625541840000|2021-07-06 03:24:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625541850000|2021-07-06 03:24:10|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625541880000|2021-07-06 03:24:40|2551.4|2545.4|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|3
1625541890000|2021-07-06 03:24:50|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|3
1625541900000|2021-07-06 03:25:00|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|4
1625541910000|2021-07-06 03:25:10|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1625541950000|2021-07-06 03:25:50|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1625541960000|2021-07-06 03:26:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625541980000|2021-07-06 03:26:20|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|4
1625541990000|2021-07-06 03:26:30|2550.6|2544.6|2550.6|2544.6|2550.9|2544.9|2550.4|2544.4|4
1625542000000|2021-07-06 03:26:40|2550.9|2544.9|2550.4|2544.4|2550.9|2544.9|2550.4|2544.4|3
1625542010000|2021-07-06 03:26:50|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625542050000|2021-07-06 03:27:30|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1625542060000|2021-07-06 03:27:40|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625542090000|2021-07-06 03:28:10|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1625542110000|2021-07-06 03:28:30|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625542130000|2021-07-06 03:28:50|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1625542180000|2021-07-06 03:29:40|2550.6|2544.6|2550.4|2544.4|2550.9|2544.9|2549.9|2543.9|7
1625542190000|2021-07-06 03:29:50|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1625542200000|2021-07-06 03:30:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625542310000|2021-07-06 03:31:50|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625542320000|2021-07-06 03:32:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625542330000|2021-07-06 03:32:10|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625542340000|2021-07-06 03:32:20|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625542480000|2021-07-06 03:34:40|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1625542590000|2021-07-06 03:36:30|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625542620000|2021-07-06 03:37:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625542640000|2021-07-06 03:37:20|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625542650000|2021-07-06 03:37:30|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625542680000|2021-07-06 03:38:00|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1625542710000|2021-07-06 03:38:30|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1625542800000|2021-07-06 03:40:00|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1625542840000|2021-07-06 03:40:40|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|2
1625543050000|2021-07-06 03:44:10|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625543070000|2021-07-06 03:44:30|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625543250000|2021-07-06 03:47:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625543260000|2021-07-06 03:47:40|2552.1|2546.1|2552.1|2546.1|2552.4|2546.4|2551.9|2545.9|4
1625543270000|2021-07-06 03:47:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625543330000|2021-07-06 03:48:50|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|2
1625543340000|2021-07-06 03:49:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625543360000|2021-07-06 03:49:20|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625543370000|2021-07-06 03:49:30|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625543380000|2021-07-06 03:49:40|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1625543390000|2021-07-06 03:49:50|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625543400000|2021-07-06 03:50:00|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1625543430000|2021-07-06 03:50:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625543460000|2021-07-06 03:51:00|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625543510000|2021-07-06 03:51:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625543520000|2021-07-06 03:52:00|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625543590000|2021-07-06 03:53:10|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1625543620000|2021-07-06 03:53:40|2551.9|2545.9|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|3
1625543660000|2021-07-06 03:54:20|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625543730000|2021-07-06 03:55:30|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625543740000|2021-07-06 03:55:40|2551.6|2545.6|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|3
1625543750000|2021-07-06 03:55:50|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1625543870000|2021-07-06 03:57:50|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|2
1625543890000|2021-07-06 03:58:10|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625543930000|2021-07-06 03:58:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625544060000|2021-07-06 04:01:00|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625544120000|2021-07-06 04:02:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625544150000|2021-07-06 04:02:30|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1625544510000|2021-07-06 04:08:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625544540000|2021-07-06 04:09:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625545110000|2021-07-06 04:18:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625545120000|2021-07-06 04:18:40|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1625545610000|2021-07-06 04:26:50|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625545620000|2021-07-06 04:27:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625545680000|2021-07-06 04:28:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625546390000|2021-07-06 04:39:50|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625546460000|2021-07-06 04:41:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625546490000|2021-07-06 04:41:30|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625546500000|2021-07-06 04:41:40|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625546510000|2021-07-06 04:41:50|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1625546910000|2021-07-06 04:48:30|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625546920000|2021-07-06 04:48:40|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625546930000|2021-07-06 04:48:50|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625546970000|2021-07-06 04:49:30|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625547580000|2021-07-06 04:59:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625547600000|2021-07-06 05:00:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625547620000|2021-07-06 05:00:20|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625547760000|2021-07-06 05:02:40|2551.4|2545.4|2550.4|2544.4|2551.4|2545.4|2550.4|2544.4|2
1625548140000|2021-07-06 05:09:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625548210000|2021-07-06 05:10:10|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625548340000|2021-07-06 05:12:20|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1625548470000|2021-07-06 05:14:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625548560000|2021-07-06 05:16:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625548750000|2021-07-06 05:19:10|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625548800000|2021-07-06 05:20:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625549080000|2021-07-06 05:24:40|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625549090000|2021-07-06 05:24:50|2550.6|2544.6|2549.9|2543.9|2550.6|2544.6|2549.9|2543.9|3
1625549110000|2021-07-06 05:25:10|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1625549180000|2021-07-06 05:26:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625549210000|2021-07-06 05:26:50|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1625549220000|2021-07-06 05:27:00|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1625549360000|2021-07-06 05:29:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1625549400000|2021-07-06 05:30:00|2548.9|2542.9|2549.6|2543.6|2549.6|2543.6|2548.9|2542.9|5
1625549410000|2021-07-06 05:30:10|2550.1|2544.1|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|3
1625549420000|2021-07-06 05:30:20|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|3
1625549430000|2021-07-06 05:30:30|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|4
1625549450000|2021-07-06 05:30:50|2550.1|2544.1|2550.9|2544.9|2550.9|2544.9|2549.9|2543.9|6
1625549460000|2021-07-06 05:31:00|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|4
1625549470000|2021-07-06 05:31:10|2550.1|2544.1|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|3
1625549480000|2021-07-06 05:31:20|2550.4|2544.4|2550.9|2544.9|2550.9|2544.9|2550.4|2544.4|3
1625549490000|2021-07-06 05:31:30|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625549540000|2021-07-06 05:32:20|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625549560000|2021-07-06 05:32:40|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625549570000|2021-07-06 05:32:50|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625549590000|2021-07-06 05:33:10|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1625549620000|2021-07-06 05:33:40|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625549660000|2021-07-06 05:34:20|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625549700000|2021-07-06 05:35:00|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|2
1625549710000|2021-07-06 05:35:10|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1625549740000|2021-07-06 05:35:40|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625549750000|2021-07-06 05:35:50|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1625549760000|2021-07-06 05:36:00|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1625549780000|2021-07-06 05:36:20|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625549790000|2021-07-06 05:36:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625549870000|2021-07-06 05:37:50|2551.6|2545.6|2552.1|2546.1|2552.1|2546.1|2551.6|2545.6|2
1625549910000|2021-07-06 05:38:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625549920000|2021-07-06 05:38:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625549950000|2021-07-06 05:39:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625549960000|2021-07-06 05:39:20|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625549980000|2021-07-06 05:39:40|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1625549990000|2021-07-06 05:39:50|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|3
1625550000000|2021-07-06 05:40:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|3
1625550060000|2021-07-06 05:41:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625550080000|2021-07-06 05:41:20|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625550090000|2021-07-06 05:41:30|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|3
1625550100000|2021-07-06 05:41:40|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625550140000|2021-07-06 05:42:20|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1625550150000|2021-07-06 05:42:30|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625550160000|2021-07-06 05:42:40|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1625550190000|2021-07-06 05:43:10|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1625550270000|2021-07-06 05:44:30|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1625550300000|2021-07-06 05:45:00|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1625550310000|2021-07-06 05:45:10|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1625550360000|2021-07-06 05:46:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625550390000|2021-07-06 05:46:30|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625550400000|2021-07-06 05:46:40|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625550410000|2021-07-06 05:46:50|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625550440000|2021-07-06 05:47:20|2551.6|2545.6|2552.1|2546.1|2552.1|2546.1|2551.6|2545.6|2
1625550450000|2021-07-06 05:47:30|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1625550560000|2021-07-06 05:49:20|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625550570000|2021-07-06 05:49:30|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625550600000|2021-07-06 05:50:00|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1625550670000|2021-07-06 05:51:10|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625550700000|2021-07-06 05:51:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625550900000|2021-07-06 05:55:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625550950000|2021-07-06 05:55:50|2552.6|2546.6|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|2
1625550980000|2021-07-06 05:56:20|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625551040000|2021-07-06 05:57:20|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1625551060000|2021-07-06 05:57:40|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625551180000|2021-07-06 05:59:40|2551.6|2545.6|2552.1|2546.1|2552.1|2546.1|2551.6|2545.6|2
1625551190000|2021-07-06 05:59:50|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1625551220000|2021-07-06 06:00:20|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1625551270000|2021-07-06 06:01:10|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625551300000|2021-07-06 06:01:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625551340000|2021-07-06 06:02:20|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625551540000|2021-07-06 06:05:40|2552.6|2546.6|2555.1|2549.1|2555.1|2549.1|2552.6|2546.6|4
1625551570000|2021-07-06 06:06:10|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625551590000|2021-07-06 06:06:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625551630000|2021-07-06 06:07:10|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625551640000|2021-07-06 06:07:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625551650000|2021-07-06 06:07:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625551680000|2021-07-06 06:08:00|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625551690000|2021-07-06 06:08:10|2557.9|2551.9|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|3
1625551700000|2021-07-06 06:08:20|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625551730000|2021-07-06 06:08:50|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1625551740000|2021-07-06 06:09:00|2558.4|2552.4|2557.6|2551.6|2558.4|2552.4|2557.4|2551.4|5
1625551750000|2021-07-06 06:09:10|2557.4|2551.4|2557.9|2551.9|2557.9|2551.9|2557.4|2551.4|3
1625551760000|2021-07-06 06:09:20|2558.1|2552.1|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|2
1625551790000|2021-07-06 06:09:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625551800000|2021-07-06 06:10:00|2558.1|2552.1|2560.1|2554.1|2560.1|2554.1|2558.1|2552.1|5
1625551810000|2021-07-06 06:10:10|2560.4|2554.4|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|3
1625551820000|2021-07-06 06:10:20|2559.1|2553.1|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|7
1625551830000|2021-07-06 06:10:30|2558.9|2552.9|2557.9|2551.9|2558.9|2552.9|2557.9|2551.9|5
1625551840000|2021-07-06 06:10:40|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|2
1625551860000|2021-07-06 06:11:00|2557.4|2551.4|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|4
1625551870000|2021-07-06 06:11:10|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625551880000|2021-07-06 06:11:20|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625551890000|2021-07-06 06:11:30|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625551910000|2021-07-06 06:11:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625551930000|2021-07-06 06:12:10|2557.4|2551.4|2556.6|2550.6|2557.4|2551.4|2556.6|2550.6|2
1625551940000|2021-07-06 06:12:20|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625551950000|2021-07-06 06:12:30|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625551960000|2021-07-06 06:12:40|2556.6|2550.6|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|3
1625551970000|2021-07-06 06:12:50|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1625551980000|2021-07-06 06:13:00|2556.9|2550.9|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|2
1625552000000|2021-07-06 06:13:20|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625552010000|2021-07-06 06:13:30|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625552070000|2021-07-06 06:14:30|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625552080000|2021-07-06 06:14:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625552090000|2021-07-06 06:14:50|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1625552100000|2021-07-06 06:15:00|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|4
1625552110000|2021-07-06 06:15:10|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625552130000|2021-07-06 06:15:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2556.6|2550.6|4
1625552140000|2021-07-06 06:15:40|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|4
1625552170000|2021-07-06 06:16:10|2556.9|2550.9|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|3
1625552200000|2021-07-06 06:16:40|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625552250000|2021-07-06 06:17:30|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1625552290000|2021-07-06 06:18:10|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625552330000|2021-07-06 06:18:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625552350000|2021-07-06 06:19:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625552360000|2021-07-06 06:19:20|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625552500000|2021-07-06 06:21:40|2557.4|2551.4|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|2
1625552520000|2021-07-06 06:22:00|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625552530000|2021-07-06 06:22:10|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1625552540000|2021-07-06 06:22:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625552560000|2021-07-06 06:22:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625552590000|2021-07-06 06:23:10|2559.6|2553.6|2559.9|2553.9|2560.6|2554.6|2559.6|2553.6|4
1625552600000|2021-07-06 06:23:20|2559.6|2553.6|2560.1|2554.1|2560.1|2554.1|2559.6|2553.6|2
1625552620000|2021-07-06 06:23:40|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1625552640000|2021-07-06 06:24:00|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1625552660000|2021-07-06 06:24:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625552670000|2021-07-06 06:24:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625552680000|2021-07-06 06:24:40|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625552690000|2021-07-06 06:24:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625552710000|2021-07-06 06:25:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625552740000|2021-07-06 06:25:40|2560.6|2554.6|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|2
1625552750000|2021-07-06 06:25:50|2560.9|2554.9|2561.1|2555.1|2561.4|2555.4|2560.6|2554.6|6
1625552760000|2021-07-06 06:26:00|2561.6|2555.6|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|3
1625552770000|2021-07-06 06:26:10|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625552780000|2021-07-06 06:26:20|2561.9|2555.9|2561.9|2555.9|2562.1|2556.1|2561.6|2555.6|5
1625552790000|2021-07-06 06:26:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625552800000|2021-07-06 06:26:40|2561.6|2555.6|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|3
1625552820000|2021-07-06 06:27:00|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625552830000|2021-07-06 06:27:10|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1625552840000|2021-07-06 06:27:20|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625552850000|2021-07-06 06:27:30|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1625552860000|2021-07-06 06:27:40|2561.9|2555.9|2560.9|2554.9|2561.9|2555.9|2560.9|2554.9|4
1625552870000|2021-07-06 06:27:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625552890000|2021-07-06 06:28:10|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625552900000|2021-07-06 06:28:20|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2560.9|2554.9|3
1625552910000|2021-07-06 06:28:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625552920000|2021-07-06 06:28:40|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625552930000|2021-07-06 06:28:50|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|4
1625552940000|2021-07-06 06:29:00|2561.6|2555.6|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|3
1625552950000|2021-07-06 06:29:10|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625552960000|2021-07-06 06:29:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|3
1625552970000|2021-07-06 06:29:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625552980000|2021-07-06 06:29:40|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|3
1625552990000|2021-07-06 06:29:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625553010000|2021-07-06 06:30:10|2561.4|2555.4|2562.1|2556.1|2562.1|2556.1|2561.4|2555.4|2
1625553020000|2021-07-06 06:30:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625553030000|2021-07-06 06:30:30|2562.1|2556.1|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|3
1625553040000|2021-07-06 06:30:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625553050000|2021-07-06 06:30:50|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625553110000|2021-07-06 06:31:50|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625553120000|2021-07-06 06:32:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625553140000|2021-07-06 06:32:20|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1625553230000|2021-07-06 06:33:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625553280000|2021-07-06 06:34:40|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625553300000|2021-07-06 06:35:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625553340000|2021-07-06 06:35:40|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625553350000|2021-07-06 06:35:50|2561.9|2555.9|2562.9|2556.9|2562.9|2556.9|2561.9|2555.9|2
1625553370000|2021-07-06 06:36:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625553380000|2021-07-06 06:36:20|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1625553390000|2021-07-06 06:36:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625553450000|2021-07-06 06:37:30|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|4
1625553500000|2021-07-06 06:38:20|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|3
1625553510000|2021-07-06 06:38:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625553530000|2021-07-06 06:38:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625553540000|2021-07-06 06:39:00|2561.1|2555.1|2560.4|2554.4|2561.1|2555.1|2560.4|2554.4|5
1625553560000|2021-07-06 06:39:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625553580000|2021-07-06 06:39:40|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1625553590000|2021-07-06 06:39:50|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|2
1625553610000|2021-07-06 06:40:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625553620000|2021-07-06 06:40:20|2560.1|2554.1|2558.9|2552.9|2560.1|2554.1|2558.9|2552.9|3
1625553640000|2021-07-06 06:40:40|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|2
1625553660000|2021-07-06 06:41:00|2559.1|2553.1|2560.1|2554.1|2560.1|2554.1|2559.1|2553.1|3
1625553690000|2021-07-06 06:41:30|2561.4|2555.4|2562.1|2556.1|2562.1|2556.1|2561.4|2555.4|4
1625553700000|2021-07-06 06:41:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|3
1625553740000|2021-07-06 06:42:20|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.1|2555.1|5
1625553760000|2021-07-06 06:42:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625553770000|2021-07-06 06:42:50|2562.4|2556.4|2562.6|2556.6|2562.9|2556.9|2562.4|2556.4|4
1625553780000|2021-07-06 06:43:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625553790000|2021-07-06 06:43:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|3
1625553800000|2021-07-06 06:43:20|2562.4|2556.4|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|3
1625553810000|2021-07-06 06:43:30|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625553820000|2021-07-06 06:43:40|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|3
1625553860000|2021-07-06 06:44:20|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1625553870000|2021-07-06 06:44:30|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|4
1625553880000|2021-07-06 06:44:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625553890000|2021-07-06 06:44:50|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625553900000|2021-07-06 06:45:00|2561.6|2555.6|2562.4|2556.4|2562.4|2556.4|2561.6|2555.6|4
1625553930000|2021-07-06 06:45:30|2562.1|2556.1|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|3
1625553950000|2021-07-06 06:45:50|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625553960000|2021-07-06 06:46:00|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625553970000|2021-07-06 06:46:10|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.6|2555.6|3
1625553980000|2021-07-06 06:46:20|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.1|2555.1|3
1625553990000|2021-07-06 06:46:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625554000000|2021-07-06 06:46:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625554010000|2021-07-06 06:46:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625554020000|2021-07-06 06:47:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625554030000|2021-07-06 06:47:10|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625554040000|2021-07-06 06:47:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625554050000|2021-07-06 06:47:30|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1625554060000|2021-07-06 06:47:40|2560.4|2554.4|2559.4|2553.4|2560.4|2554.4|2559.4|2553.4|3
1625554070000|2021-07-06 06:47:50|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625554080000|2021-07-06 06:48:00|2559.4|2553.4|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|2
1625554100000|2021-07-06 06:48:20|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1625554110000|2021-07-06 06:48:30|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|4
1625554160000|2021-07-06 06:49:20|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|3
1625554180000|2021-07-06 06:49:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625554220000|2021-07-06 06:50:20|2558.1|2552.1|2559.9|2553.9|2560.4|2554.4|2558.1|2552.1|6
1625554230000|2021-07-06 06:50:30|2560.1|2554.1|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|3
1625554270000|2021-07-06 06:51:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625554300000|2021-07-06 06:51:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625554320000|2021-07-06 06:52:00|2560.9|2554.9|2561.6|2555.6|2562.1|2556.1|2560.9|2554.9|4
1625554370000|2021-07-06 06:52:50|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|4
1625554410000|2021-07-06 06:53:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625554440000|2021-07-06 06:54:00|2560.1|2554.1|2559.4|2553.4|2560.1|2554.1|2559.4|2553.4|3
1625554450000|2021-07-06 06:54:10|2559.1|2553.1|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|6
1625554460000|2021-07-06 06:54:20|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1625554470000|2021-07-06 06:54:30|2558.6|2552.6|2559.9|2553.9|2559.9|2553.9|2558.6|2552.6|3
1625554480000|2021-07-06 06:54:40|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.4|2553.4|4
1625554490000|2021-07-06 06:54:50|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1625554500000|2021-07-06 06:55:00|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1625554520000|2021-07-06 06:55:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|3
1625554530000|2021-07-06 06:55:30|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1625554540000|2021-07-06 06:55:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625554570000|2021-07-06 06:56:10|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.6|2552.6|3
1625554580000|2021-07-06 06:56:20|2558.6|2552.6|2558.1|2552.1|2558.6|2552.6|2557.9|2551.9|4
1625554590000|2021-07-06 06:56:30|2557.9|2551.9|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|5
1625554600000|2021-07-06 06:56:40|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1625554730000|2021-07-06 06:58:50|2558.6|2552.6|2560.6|2554.6|2560.6|2554.6|2558.6|2552.6|5
1625554740000|2021-07-06 06:59:00|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625554750000|2021-07-06 06:59:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625554760000|2021-07-06 06:59:20|2561.1|2555.1|2560.4|2554.4|2561.4|2555.4|2560.4|2554.4|5
1625554770000|2021-07-06 06:59:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625554780000|2021-07-06 06:59:40|2560.4|2554.4|2559.9|2553.9|2560.6|2554.6|2559.6|2553.6|9
1625554790000|2021-07-06 06:59:50|2560.1|2554.1|2562.4|2556.4|2562.4|2556.4|2560.1|2554.1|7
1625554800000|2021-07-06 07:00:00|2562.6|2556.6|2561.6|2555.6|2562.6|2556.6|2561.6|2555.6|5
1625554810000|2021-07-06 07:00:10|2559.9|2553.9|2561.3|2555.3|2561.5|2555.5|2559.9|2553.9|6
1625554820000|2021-07-06 07:00:20|2561.5|2555.5|2563|2557|2563|2557|2561.5|2555.5|5
1625554830000|2021-07-06 07:00:30|2563.3|2557.3|2564|2558|2564|2558|2563.3|2557.3|4
1625554840000|2021-07-06 07:00:40|2564.3|2558.3|2565.5|2559.5|2565.5|2559.5|2564.3|2558.3|9
1625554850000|2021-07-06 07:00:50|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|2
1625554860000|2021-07-06 07:01:00|2565.8|2559.8|2565|2559|2566|2560|2564.8|2558.8|4
1625554880000|2021-07-06 07:01:20|2565.1|2559.1|2566.4|2560.4|2566.4|2560.4|2565.1|2559.1|5
1625554890000|2021-07-06 07:01:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625554900000|2021-07-06 07:01:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625554910000|2021-07-06 07:01:50|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|3
1625554920000|2021-07-06 07:02:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625554930000|2021-07-06 07:02:10|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625554940000|2021-07-06 07:02:20|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625554950000|2021-07-06 07:02:30|2564.6|2558.6|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|2
1625554960000|2021-07-06 07:02:40|2565.4|2559.4|2565.6|2559.6|2565.9|2559.9|2565.4|2559.4|4
1625554970000|2021-07-06 07:02:50|2565.9|2559.9|2565.4|2559.4|2565.9|2559.9|2565.4|2559.4|3
1625554990000|2021-07-06 07:03:10|2565.6|2559.6|2566.4|2560.4|2566.4|2560.4|2565.4|2559.4|6
1625555010000|2021-07-06 07:03:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625555030000|2021-07-06 07:03:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2564.6|2558.6|7
1625555040000|2021-07-06 07:04:00|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1625555060000|2021-07-06 07:04:20|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1625555080000|2021-07-06 07:04:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625555100000|2021-07-06 07:05:00|2564.9|2558.9|2563.6|2557.6|2564.9|2558.9|2563.6|2557.6|4
1625555110000|2021-07-06 07:05:10|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625555120000|2021-07-06 07:05:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625555130000|2021-07-06 07:05:30|2563.6|2557.6|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|2
1625555140000|2021-07-06 07:05:40|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.4|2556.4|2
1625555150000|2021-07-06 07:05:50|2562.6|2556.6|2561.4|2555.4|2562.6|2556.6|2561.4|2555.4|5
1625555170000|2021-07-06 07:06:10|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625555190000|2021-07-06 07:06:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625555200000|2021-07-06 07:06:40|2560.9|2554.9|2561.6|2555.6|2561.6|2555.6|2560.9|2554.9|4
1625555210000|2021-07-06 07:06:50|2561.9|2555.9|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|3
1625555220000|2021-07-06 07:07:00|2561.6|2555.6|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|4
1625555230000|2021-07-06 07:07:10|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625555240000|2021-07-06 07:07:20|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|2
1625555260000|2021-07-06 07:07:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625555270000|2021-07-06 07:07:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625555280000|2021-07-06 07:08:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625555350000|2021-07-06 07:09:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625555370000|2021-07-06 07:09:30|2560.9|2554.9|2562.1|2556.1|2562.1|2556.1|2560.9|2554.9|3
1625555380000|2021-07-06 07:09:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625555390000|2021-07-06 07:09:50|2563.1|2557.1|2563.9|2557.9|2563.9|2557.9|2563.1|2557.1|4
1625555400000|2021-07-06 07:10:00|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2562.9|2556.9|4
1625555410000|2021-07-06 07:10:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625555420000|2021-07-06 07:10:20|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625555430000|2021-07-06 07:10:30|2562.9|2556.9|2562.1|2556.1|2562.9|2556.9|2562.1|2556.1|3
1625555440000|2021-07-06 07:10:40|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625555450000|2021-07-06 07:10:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625555460000|2021-07-06 07:11:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625555470000|2021-07-06 07:11:10|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625555480000|2021-07-06 07:11:20|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625555490000|2021-07-06 07:11:30|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625555510000|2021-07-06 07:11:50|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|4
1625555550000|2021-07-06 07:12:30|2561.6|2555.6|2563.6|2557.6|2564.1|2558.1|2561.4|2555.4|7
1625555560000|2021-07-06 07:12:40|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|3
1625555570000|2021-07-06 07:12:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|4
1625555580000|2021-07-06 07:13:00|2562.9|2556.9|2562.6|2556.6|2563.1|2557.1|2562.6|2556.6|4
1625555590000|2021-07-06 07:13:10|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|3
1625555600000|2021-07-06 07:13:20|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|4
1625555610000|2021-07-06 07:13:30|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625555620000|2021-07-06 07:13:40|2560.6|2554.6|2559.6|2553.6|2560.6|2554.6|2559.6|2553.6|5
1625555640000|2021-07-06 07:14:00|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|3
1625555660000|2021-07-06 07:14:20|2560.9|2554.9|2560.6|2554.6|2561.6|2555.6|2560.6|2554.6|5
1625555670000|2021-07-06 07:14:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625555680000|2021-07-06 07:14:40|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|3
1625555690000|2021-07-06 07:14:50|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625555710000|2021-07-06 07:15:10|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625555720000|2021-07-06 07:15:20|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625555730000|2021-07-06 07:15:30|2561.4|2555.4|2560.4|2554.4|2561.4|2555.4|2560.4|2554.4|3
1625555750000|2021-07-06 07:15:50|2560.6|2554.6|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|2
1625555760000|2021-07-06 07:16:00|2561.4|2555.4|2562.6|2556.6|2562.6|2556.6|2561.4|2555.4|4
1625555770000|2021-07-06 07:16:10|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1625555790000|2021-07-06 07:16:30|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625555820000|2021-07-06 07:17:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625555860000|2021-07-06 07:17:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625555870000|2021-07-06 07:17:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625555920000|2021-07-06 07:18:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625555930000|2021-07-06 07:18:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625555960000|2021-07-06 07:19:20|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625555970000|2021-07-06 07:19:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625556000000|2021-07-06 07:20:00|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1625556010000|2021-07-06 07:20:10|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625556030000|2021-07-06 07:20:30|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1625556040000|2021-07-06 07:20:40|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|3
1625556050000|2021-07-06 07:20:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625556060000|2021-07-06 07:21:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625556070000|2021-07-06 07:21:10|2563.4|2557.4|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|3
1625556080000|2021-07-06 07:21:20|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625556090000|2021-07-06 07:21:30|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625556100000|2021-07-06 07:21:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625556110000|2021-07-06 07:21:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625556130000|2021-07-06 07:22:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625556140000|2021-07-06 07:22:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625556160000|2021-07-06 07:22:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625556170000|2021-07-06 07:22:50|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625556210000|2021-07-06 07:23:30|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1625556220000|2021-07-06 07:23:40|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625556230000|2021-07-06 07:23:50|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|4
1625556240000|2021-07-06 07:24:00|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|3
1625556260000|2021-07-06 07:24:20|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625556320000|2021-07-06 07:25:20|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1625556330000|2021-07-06 07:25:30|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|3
1625556370000|2021-07-06 07:26:10|2563.9|2557.9|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|2
1625556400000|2021-07-06 07:26:40|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1625556410000|2021-07-06 07:26:50|2564.6|2558.6|2565.1|2559.1|2565.4|2559.4|2564.6|2558.6|3
1625556420000|2021-07-06 07:27:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625556430000|2021-07-06 07:27:10|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625556440000|2021-07-06 07:27:20|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1625556450000|2021-07-06 07:27:30|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|3
1625556460000|2021-07-06 07:27:40|2566.6|2560.6|2565.6|2559.6|2566.6|2560.6|2565.6|2559.6|3
1625556480000|2021-07-06 07:28:00|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1625556490000|2021-07-06 07:28:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1625556560000|2021-07-06 07:29:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625556570000|2021-07-06 07:29:30|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1625556580000|2021-07-06 07:29:40|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625556590000|2021-07-06 07:29:50|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625556600000|2021-07-06 07:30:00|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|3
1625556620000|2021-07-06 07:30:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625556630000|2021-07-06 07:30:30|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625556640000|2021-07-06 07:30:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625556650000|2021-07-06 07:30:50|2564.6|2558.6|2565.4|2559.4|2565.4|2559.4|2564.6|2558.6|3
1625556660000|2021-07-06 07:31:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1625556670000|2021-07-06 07:31:10|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625556690000|2021-07-06 07:31:30|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1625556720000|2021-07-06 07:32:00|2565.9|2559.9|2565.4|2559.4|2565.9|2559.9|2565.4|2559.4|3
1625556780000|2021-07-06 07:33:00|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.6|2558.6|4
1625556790000|2021-07-06 07:33:10|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1625556820000|2021-07-06 07:33:40|2564.6|2558.6|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|2
1625556830000|2021-07-06 07:33:50|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1625556840000|2021-07-06 07:34:00|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1625556860000|2021-07-06 07:34:20|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1625556870000|2021-07-06 07:34:30|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625556910000|2021-07-06 07:35:10|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1625556930000|2021-07-06 07:35:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625556940000|2021-07-06 07:35:40|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1625556970000|2021-07-06 07:36:10|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1625557020000|2021-07-06 07:37:00|2563.6|2557.6|2564.1|2558.1|2564.1|2558.1|2563.6|2557.6|3
1625557030000|2021-07-06 07:37:10|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1625557050000|2021-07-06 07:37:30|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625557120000|2021-07-06 07:38:40|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625557150000|2021-07-06 07:39:10|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625557180000|2021-07-06 07:39:40|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1625557210000|2021-07-06 07:40:10|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625557220000|2021-07-06 07:40:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625557230000|2021-07-06 07:40:30|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1625557270000|2021-07-06 07:41:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625557320000|2021-07-06 07:42:00|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1625557340000|2021-07-06 07:42:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625557400000|2021-07-06 07:43:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625557430000|2021-07-06 07:43:50|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1625557440000|2021-07-06 07:44:00|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1625557460000|2021-07-06 07:44:20|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1625557500000|2021-07-06 07:45:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625557540000|2021-07-06 07:45:40|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1625557550000|2021-07-06 07:45:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625557560000|2021-07-06 07:46:00|2566.1|2560.1|2566.4|2560.4|2566.6|2560.6|2566.1|2560.1|3
1625557590000|2021-07-06 07:46:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625557610000|2021-07-06 07:46:50|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|2
1625557660000|2021-07-06 07:47:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625557710000|2021-07-06 07:48:30|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625557770000|2021-07-06 07:49:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625557790000|2021-07-06 07:49:50|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625557800000|2021-07-06 07:50:00|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1625557850000|2021-07-06 07:50:50|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1625557870000|2021-07-06 07:51:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1625557920000|2021-07-06 07:52:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1625557930000|2021-07-06 07:52:10|2565.6|2559.6|2565.4|2559.4|2565.9|2559.9|2565.4|2559.4|4
1625557980000|2021-07-06 07:53:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1625557990000|2021-07-06 07:53:10|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1625558030000|2021-07-06 07:53:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625558040000|2021-07-06 07:54:00|2564.9|2558.9|2565.6|2559.6|2565.6|2559.6|2564.9|2558.9|2
1625558050000|2021-07-06 07:54:10|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1625558060000|2021-07-06 07:54:20|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1625558080000|2021-07-06 07:54:40|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|3
1625558160000|2021-07-06 07:56:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625558170000|2021-07-06 07:56:10|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625558180000|2021-07-06 07:56:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1625558200000|2021-07-06 07:56:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625558220000|2021-07-06 07:57:00|2564.1|2558.1|2563.4|2557.4|2564.1|2558.1|2563.4|2557.4|3
1625558230000|2021-07-06 07:57:10|2563.6|2557.6|2562.4|2556.4|2563.6|2557.6|2562.4|2556.4|3
1625558240000|2021-07-06 07:57:20|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625558300000|2021-07-06 07:58:20|2562.1|2556.1|2561.4|2555.4|2562.1|2556.1|2561.1|2555.1|3
1625558310000|2021-07-06 07:58:30|2561.6|2555.6|2562.6|2556.6|2562.6|2556.6|2561.6|2555.6|5
1625558320000|2021-07-06 07:58:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625558330000|2021-07-06 07:58:50|2561.9|2555.9|2562.6|2556.6|2562.6|2556.6|2561.9|2555.9|3
1625558340000|2021-07-06 07:59:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625558350000|2021-07-06 07:59:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625558390000|2021-07-06 07:59:50|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625558430000|2021-07-06 08:00:30|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625558440000|2021-07-06 08:00:40|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1625558450000|2021-07-06 08:00:50|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625558460000|2021-07-06 08:01:00|2563.4|2557.4|2562.9|2556.9|2563.4|2557.4|2562.9|2556.9|3
1625558470000|2021-07-06 08:01:10|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625558480000|2021-07-06 08:01:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|3
1625558490000|2021-07-06 08:01:30|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625558530000|2021-07-06 08:02:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625558540000|2021-07-06 08:02:20|2562.4|2556.4|2562.9|2556.9|2562.9|2556.9|2562.4|2556.4|2
1625558550000|2021-07-06 08:02:30|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1625558560000|2021-07-06 08:02:40|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1625558570000|2021-07-06 08:02:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625558580000|2021-07-06 08:03:00|2563.4|2557.4|2563.4|2557.4|2563.6|2557.6|2563.1|2557.1|4
1625558590000|2021-07-06 08:03:10|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1625558600000|2021-07-06 08:03:20|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|4
1625558610000|2021-07-06 08:03:30|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625558620000|2021-07-06 08:03:40|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625558630000|2021-07-06 08:03:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625558650000|2021-07-06 08:04:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1625558660000|2021-07-06 08:04:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625558690000|2021-07-06 08:04:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625558710000|2021-07-06 08:05:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625558830000|2021-07-06 08:07:10|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625558860000|2021-07-06 08:07:40|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1625558890000|2021-07-06 08:08:10|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1625558950000|2021-07-06 08:09:10|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1625558960000|2021-07-06 08:09:20|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625558970000|2021-07-06 08:09:30|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625559020000|2021-07-06 08:10:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625559040000|2021-07-06 08:10:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625559060000|2021-07-06 08:11:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625559070000|2021-07-06 08:11:10|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625559080000|2021-07-06 08:11:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625559090000|2021-07-06 08:11:30|2560.9|2554.9|2561.6|2555.6|2561.6|2555.6|2560.9|2554.9|4
1625559100000|2021-07-06 08:11:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625559110000|2021-07-06 08:11:50|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625559120000|2021-07-06 08:12:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625559140000|2021-07-06 08:12:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625559160000|2021-07-06 08:12:40|2561.1|2555.1|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|3
1625559170000|2021-07-06 08:12:50|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1625559180000|2021-07-06 08:13:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625559210000|2021-07-06 08:13:30|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1625559220000|2021-07-06 08:13:40|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625559230000|2021-07-06 08:13:50|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1625559260000|2021-07-06 08:14:20|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1625559270000|2021-07-06 08:14:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625559290000|2021-07-06 08:14:50|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625559330000|2021-07-06 08:15:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625559390000|2021-07-06 08:16:30|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1625559400000|2021-07-06 08:16:40|2558.9|2552.9|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|5
1625559430000|2021-07-06 08:17:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625559480000|2021-07-06 08:18:00|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1625559490000|2021-07-06 08:18:10|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1625559510000|2021-07-06 08:18:30|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625559560000|2021-07-06 08:19:20|2557.1|2551.1|2556.1|2550.1|2557.1|2551.1|2556.1|2550.1|3
1625559580000|2021-07-06 08:19:40|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1625559590000|2021-07-06 08:19:50|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625559640000|2021-07-06 08:20:40|2555.6|2549.6|2556.9|2550.9|2557.1|2551.1|2555.6|2549.6|5
1625559650000|2021-07-06 08:20:50|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1625559660000|2021-07-06 08:21:00|2556.1|2550.1|2555.6|2549.6|2556.1|2550.1|2555.6|2549.6|3
1625559670000|2021-07-06 08:21:10|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625559680000|2021-07-06 08:21:20|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|4
1625559690000|2021-07-06 08:21:30|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625559700000|2021-07-06 08:21:40|2555.1|2549.1|2554.4|2548.4|2555.1|2549.1|2554.4|2548.4|4
1625559710000|2021-07-06 08:21:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625559720000|2021-07-06 08:22:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|4
1625559730000|2021-07-06 08:22:10|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1625559750000|2021-07-06 08:22:30|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625559760000|2021-07-06 08:22:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625559770000|2021-07-06 08:22:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625559780000|2021-07-06 08:23:00|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625559800000|2021-07-06 08:23:20|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|2
1625559810000|2021-07-06 08:23:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625559820000|2021-07-06 08:23:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625559850000|2021-07-06 08:24:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1625559870000|2021-07-06 08:24:30|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1625559890000|2021-07-06 08:24:50|2553.6|2547.6|2553.9|2547.9|2554.4|2548.4|2553.6|2547.6|4
1625559900000|2021-07-06 08:25:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625559910000|2021-07-06 08:25:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|3
1625559950000|2021-07-06 08:25:50|2552.9|2546.9|2554.4|2548.4|2554.6|2548.6|2552.9|2546.9|3
1625560000000|2021-07-06 08:26:40|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1625560020000|2021-07-06 08:27:00|2554.6|2548.6|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|3
1625560070000|2021-07-06 08:27:50|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625560090000|2021-07-06 08:28:10|2555.1|2549.1|2556.1|2550.1|2556.1|2550.1|2554.9|2548.9|5
1625560100000|2021-07-06 08:28:20|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625560120000|2021-07-06 08:28:40|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1625560130000|2021-07-06 08:28:50|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.1|2551.1|3
1625560140000|2021-07-06 08:29:00|2557.1|2551.1|2556.4|2550.4|2557.1|2551.1|2556.4|2550.4|3
1625560150000|2021-07-06 08:29:10|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625560160000|2021-07-06 08:29:20|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625560170000|2021-07-06 08:29:30|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625560190000|2021-07-06 08:29:50|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1625560200000|2021-07-06 08:30:00|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1625560210000|2021-07-06 08:30:10|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1625560230000|2021-07-06 08:30:30|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625560240000|2021-07-06 08:30:40|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1625560260000|2021-07-06 08:31:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|3
1625560270000|2021-07-06 08:31:10|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625560280000|2021-07-06 08:31:20|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625560290000|2021-07-06 08:31:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625560300000|2021-07-06 08:31:40|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1625560350000|2021-07-06 08:32:30|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625560390000|2021-07-06 08:33:10|2554.4|2548.4|2555.4|2549.4|2555.4|2549.4|2554.4|2548.4|5
1625560410000|2021-07-06 08:33:30|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625560450000|2021-07-06 08:34:10|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|3
1625560480000|2021-07-06 08:34:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625560510000|2021-07-06 08:35:10|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1625560520000|2021-07-06 08:35:20|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625560540000|2021-07-06 08:35:40|2555.6|2549.6|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|3
1625560550000|2021-07-06 08:35:50|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625560580000|2021-07-06 08:36:20|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625560600000|2021-07-06 08:36:40|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625560620000|2021-07-06 08:37:00|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625560640000|2021-07-06 08:37:20|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625560670000|2021-07-06 08:37:50|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1625560680000|2021-07-06 08:38:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625560690000|2021-07-06 08:38:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625560710000|2021-07-06 08:38:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625560770000|2021-07-06 08:39:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625560810000|2021-07-06 08:40:10|2557.1|2551.1|2557.9|2551.9|2557.9|2551.9|2557.1|2551.1|2
1625560820000|2021-07-06 08:40:20|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625560830000|2021-07-06 08:40:30|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1625560850000|2021-07-06 08:40:50|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1625560860000|2021-07-06 08:41:00|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625560880000|2021-07-06 08:41:20|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625560900000|2021-07-06 08:41:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1625560910000|2021-07-06 08:41:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625560920000|2021-07-06 08:42:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|3
1625560940000|2021-07-06 08:42:20|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625560960000|2021-07-06 08:42:40|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.1|2550.1|3
1625560970000|2021-07-06 08:42:50|2556.4|2550.4|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|4
1625560990000|2021-07-06 08:43:10|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625561010000|2021-07-06 08:43:30|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625561080000|2021-07-06 08:44:40|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625561110000|2021-07-06 08:45:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625561130000|2021-07-06 08:45:30|2555.9|2549.9|2556.4|2550.4|2556.4|2550.4|2555.9|2549.9|2
1625561140000|2021-07-06 08:45:40|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625561160000|2021-07-06 08:46:00|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625561170000|2021-07-06 08:46:10|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1625561180000|2021-07-06 08:46:20|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625561200000|2021-07-06 08:46:40|2555.9|2549.9|2556.9|2550.9|2556.9|2550.9|2555.9|2549.9|4
1625561220000|2021-07-06 08:47:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1625561250000|2021-07-06 08:47:30|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625561330000|2021-07-06 08:48:50|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1625561340000|2021-07-06 08:49:00|2557.6|2551.6|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|3
1625561400000|2021-07-06 08:50:00|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1625561460000|2021-07-06 08:51:00|2559.4|2553.4|2559.6|2553.6|2559.9|2553.9|2559.4|2553.4|4
1625561470000|2021-07-06 08:51:10|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1625561530000|2021-07-06 08:52:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625561550000|2021-07-06 08:52:30|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|2
1625561560000|2021-07-06 08:52:40|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1625561570000|2021-07-06 08:52:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625561580000|2021-07-06 08:53:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625561620000|2021-07-06 08:53:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625561670000|2021-07-06 08:54:30|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1625561810000|2021-07-06 08:56:50|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|2
1625561820000|2021-07-06 08:57:00|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|3
1625561840000|2021-07-06 08:57:20|2559.9|2553.9|2560.9|2554.9|2560.9|2554.9|2559.9|2553.9|4
1625561850000|2021-07-06 08:57:30|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625561890000|2021-07-06 08:58:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625561900000|2021-07-06 08:58:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625561930000|2021-07-06 08:58:50|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625561940000|2021-07-06 08:59:00|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|3
1625561950000|2021-07-06 08:59:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625561960000|2021-07-06 08:59:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625561970000|2021-07-06 08:59:30|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625561980000|2021-07-06 08:59:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625561990000|2021-07-06 08:59:50|2560.4|2554.4|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|3
1625562080000|2021-07-06 09:01:20|2560.6|2554.6|2561.6|2555.6|2561.6|2555.6|2560.6|2554.6|4
1625562090000|2021-07-06 09:01:30|2561.4|2555.4|2560.9|2554.9|2561.4|2555.4|2560.9|2554.9|2
1625562100000|2021-07-06 09:01:40|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625562110000|2021-07-06 09:01:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1625562130000|2021-07-06 09:02:10|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2560.6|2554.6|5
1625562160000|2021-07-06 09:02:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625562170000|2021-07-06 09:02:50|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625562230000|2021-07-06 09:03:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625562250000|2021-07-06 09:04:10|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625562280000|2021-07-06 09:04:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625562290000|2021-07-06 09:04:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625562300000|2021-07-06 09:05:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625562330000|2021-07-06 09:05:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625562340000|2021-07-06 09:05:40|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1625562350000|2021-07-06 09:05:50|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2561.9|2555.9|5
1625562390000|2021-07-06 09:06:30|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1625562400000|2021-07-06 09:06:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625562410000|2021-07-06 09:06:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625562420000|2021-07-06 09:07:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625562430000|2021-07-06 09:07:10|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625562440000|2021-07-06 09:07:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625562460000|2021-07-06 09:07:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|3
1625562490000|2021-07-06 09:08:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625562500000|2021-07-06 09:08:20|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|3
1625562510000|2021-07-06 09:08:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625562570000|2021-07-06 09:09:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625562600000|2021-07-06 09:10:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|3
1625562620000|2021-07-06 09:10:20|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|3
1625562630000|2021-07-06 09:10:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|3
1625562640000|2021-07-06 09:10:40|2561.6|2555.6|2561.9|2555.9|2562.1|2556.1|2561.6|2555.6|4
1625562650000|2021-07-06 09:10:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|3
1625562660000|2021-07-06 09:11:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625562670000|2021-07-06 09:11:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625562680000|2021-07-06 09:11:20|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625562760000|2021-07-06 09:12:40|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1625562770000|2021-07-06 09:12:50|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1625562800000|2021-07-06 09:13:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625562840000|2021-07-06 09:14:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625562860000|2021-07-06 09:14:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625562880000|2021-07-06 09:14:40|2559.6|2553.6|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|3
1625562890000|2021-07-06 09:14:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1625562900000|2021-07-06 09:15:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625562910000|2021-07-06 09:15:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625562920000|2021-07-06 09:15:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625562940000|2021-07-06 09:15:40|2558.6|2552.6|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|3
1625562950000|2021-07-06 09:15:50|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625562960000|2021-07-06 09:16:00|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1625562970000|2021-07-06 09:16:10|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625562990000|2021-07-06 09:16:30|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|4
1625563030000|2021-07-06 09:17:10|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1625563060000|2021-07-06 09:17:40|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1625563370000|2021-07-06 09:22:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625563380000|2021-07-06 09:23:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625563410000|2021-07-06 09:23:30|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625563430000|2021-07-06 09:23:50|2560.1|2554.1|2561.1|2555.1|2561.1|2555.1|2560.1|2554.1|3
1625563450000|2021-07-06 09:24:10|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|2
1625563480000|2021-07-06 09:24:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625563500000|2021-07-06 09:25:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625563520000|2021-07-06 09:25:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625563550000|2021-07-06 09:25:50|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1625563570000|2021-07-06 09:26:10|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625563600000|2021-07-06 09:26:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625563630000|2021-07-06 09:27:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625563650000|2021-07-06 09:27:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625563680000|2021-07-06 09:28:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625563700000|2021-07-06 09:28:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625563730000|2021-07-06 09:28:50|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1625563850000|2021-07-06 09:30:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625563870000|2021-07-06 09:31:10|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625563880000|2021-07-06 09:31:20|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.4|2555.4|3
1625563900000|2021-07-06 09:31:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625563930000|2021-07-06 09:32:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625563950000|2021-07-06 09:32:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625563960000|2021-07-06 09:32:40|2562.1|2556.1|2562.9|2556.9|2562.9|2556.9|2562.1|2556.1|3
1625564000000|2021-07-06 09:33:20|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625564010000|2021-07-06 09:33:30|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1625564020000|2021-07-06 09:33:40|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1625564040000|2021-07-06 09:34:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625564090000|2021-07-06 09:34:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625564120000|2021-07-06 09:35:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625564140000|2021-07-06 09:35:40|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|3
1625564180000|2021-07-06 09:36:20|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1625564190000|2021-07-06 09:36:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625564210000|2021-07-06 09:36:50|2561.1|2555.1|2561.4|2555.4|2561.6|2555.6|2561.1|2555.1|4
1625564220000|2021-07-06 09:37:00|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|2
1625564230000|2021-07-06 09:37:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625564400000|2021-07-06 09:40:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625564410000|2021-07-06 09:40:10|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1625564420000|2021-07-06 09:40:20|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1625564430000|2021-07-06 09:40:30|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1625564440000|2021-07-06 09:40:40|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|6
1625564450000|2021-07-06 09:40:50|2559.9|2553.9|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|3
1625564470000|2021-07-06 09:41:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625564480000|2021-07-06 09:41:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1625564510000|2021-07-06 09:41:50|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1625564550000|2021-07-06 09:42:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|3
1625564600000|2021-07-06 09:43:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625564680000|2021-07-06 09:44:40|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1625564730000|2021-07-06 09:45:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625564790000|2021-07-06 09:46:30|2561.4|2555.4|2562.1|2556.1|2562.1|2556.1|2561.4|2555.4|2
1625564840000|2021-07-06 09:47:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625564880000|2021-07-06 09:48:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625564960000|2021-07-06 09:49:20|2562.9|2556.9|2565.4|2559.4|2565.4|2559.4|2562.9|2556.9|4
1625564980000|2021-07-06 09:49:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|3
1625565000000|2021-07-06 09:50:00|2566.1|2560.1|2565.1|2559.1|2566.1|2560.1|2565.1|2559.1|3
1625565030000|2021-07-06 09:50:30|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1625565050000|2021-07-06 09:50:50|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|4
1625565120000|2021-07-06 09:52:00|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|3
1625565130000|2021-07-06 09:52:10|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1625565140000|2021-07-06 09:52:20|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|3
1625565160000|2021-07-06 09:52:40|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|3
1625565220000|2021-07-06 09:53:40|2564.1|2558.1|2563.6|2557.6|2564.1|2558.1|2563.6|2557.6|3
1625565240000|2021-07-06 09:54:00|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625565310000|2021-07-06 09:55:10|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1625565320000|2021-07-06 09:55:20|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.4|2556.4|6
1625565360000|2021-07-06 09:56:00|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625565390000|2021-07-06 09:56:30|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625565430000|2021-07-06 09:57:10|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625565470000|2021-07-06 09:57:50|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.4|2557.4|4
1625565480000|2021-07-06 09:58:00|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625565530000|2021-07-06 09:58:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625565590000|2021-07-06 09:59:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625565610000|2021-07-06 10:00:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625565620000|2021-07-06 10:00:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625565630000|2021-07-06 10:00:30|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|4
1625565640000|2021-07-06 10:00:40|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625565690000|2021-07-06 10:01:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625565730000|2021-07-06 10:02:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625565740000|2021-07-06 10:02:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625565750000|2021-07-06 10:02:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625565850000|2021-07-06 10:04:10|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625565860000|2021-07-06 10:04:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625565910000|2021-07-06 10:05:10|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625565920000|2021-07-06 10:05:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625565930000|2021-07-06 10:05:30|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1625565970000|2021-07-06 10:06:10|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1625565980000|2021-07-06 10:06:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625566040000|2021-07-06 10:07:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625566060000|2021-07-06 10:07:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1625566140000|2021-07-06 10:09:00|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625566170000|2021-07-06 10:09:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625566190000|2021-07-06 10:09:50|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1625566220000|2021-07-06 10:10:20|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1625566340000|2021-07-06 10:12:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625566350000|2021-07-06 10:12:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625566360000|2021-07-06 10:12:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625566510000|2021-07-06 10:15:10|2562.9|2556.9|2562.9|2556.9|2563.4|2557.4|2562.9|2556.9|4
1625566520000|2021-07-06 10:15:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625566580000|2021-07-06 10:16:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625566600000|2021-07-06 10:16:40|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625566630000|2021-07-06 10:17:10|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1625566710000|2021-07-06 10:18:30|2562.4|2556.4|2560.9|2554.9|2562.4|2556.4|2560.9|2554.9|2
1625566720000|2021-07-06 10:18:40|2560.6|2554.6|2562.1|2556.1|2562.1|2556.1|2560.6|2554.6|2
1625566740000|2021-07-06 10:19:00|2561.4|2555.4|2560.9|2554.9|2561.4|2555.4|2560.9|2554.9|2
1625566750000|2021-07-06 10:19:10|2561.1|2555.1|2562.1|2556.1|2562.1|2556.1|2561.1|2555.1|2
1625566770000|2021-07-06 10:19:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625566880000|2021-07-06 10:21:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625566890000|2021-07-06 10:21:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625567050000|2021-07-06 10:24:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625567060000|2021-07-06 10:24:20|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2561.9|2555.9|3
1625567080000|2021-07-06 10:24:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625567140000|2021-07-06 10:25:40|2561.6|2555.6|2560.9|2554.9|2561.6|2555.6|2560.9|2554.9|4
1625567150000|2021-07-06 10:25:50|2561.1|2555.1|2561.9|2555.9|2561.9|2555.9|2561.1|2555.1|2
1625567170000|2021-07-06 10:26:10|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625567190000|2021-07-06 10:26:30|2561.6|2555.6|2560.9|2554.9|2561.6|2555.6|2560.9|2554.9|2
1625567200000|2021-07-06 10:26:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625567280000|2021-07-06 10:28:00|2561.6|2555.6|2560.9|2554.9|2561.6|2555.6|2560.9|2554.9|2
1625567290000|2021-07-06 10:28:10|2561.1|2555.1|2561.9|2555.9|2562.1|2556.1|2561.1|2555.1|4
1625567350000|2021-07-06 10:29:10|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|3
1625567470000|2021-07-06 10:31:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625567480000|2021-07-06 10:31:20|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1625567510000|2021-07-06 10:31:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625567530000|2021-07-06 10:32:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1625567550000|2021-07-06 10:32:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1625567580000|2021-07-06 10:33:00|2563.6|2557.6|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|3
1625567620000|2021-07-06 10:33:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1625567640000|2021-07-06 10:34:00|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1625567650000|2021-07-06 10:34:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1625567690000|2021-07-06 10:34:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1625567700000|2021-07-06 10:35:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1625567730000|2021-07-06 10:35:30|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1625567770000|2021-07-06 10:36:10|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625567780000|2021-07-06 10:36:20|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625567800000|2021-07-06 10:36:40|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1625567810000|2021-07-06 10:36:50|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1625567820000|2021-07-06 10:37:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625567830000|2021-07-06 10:37:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625567840000|2021-07-06 10:37:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625567890000|2021-07-06 10:38:10|2561.6|2555.6|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|2
1625567910000|2021-07-06 10:38:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625567920000|2021-07-06 10:38:40|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1625567950000|2021-07-06 10:39:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625567960000|2021-07-06 10:39:20|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625568000000|2021-07-06 10:40:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625568030000|2021-07-06 10:40:30|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1625568050000|2021-07-06 10:40:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625568060000|2021-07-06 10:41:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625568070000|2021-07-06 10:41:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625568090000|2021-07-06 10:41:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625568100000|2021-07-06 10:41:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625568140000|2021-07-06 10:42:20|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|4
1625568230000|2021-07-06 10:43:50|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|2
1625568240000|2021-07-06 10:44:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625568270000|2021-07-06 10:44:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625568280000|2021-07-06 10:44:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1625568320000|2021-07-06 10:45:20|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625568360000|2021-07-06 10:46:00|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1625568390000|2021-07-06 10:46:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625568540000|2021-07-06 10:49:00|2561.1|2555.1|2559.9|2553.9|2561.1|2555.1|2559.9|2553.9|2
1625568550000|2021-07-06 10:49:10|2560.1|2554.1|2559.6|2553.6|2560.1|2554.1|2559.6|2553.6|2
1625568560000|2021-07-06 10:49:20|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1625568570000|2021-07-06 10:49:30|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1625568580000|2021-07-06 10:49:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|3
1625568590000|2021-07-06 10:49:50|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625568610000|2021-07-06 10:50:10|2560.1|2554.1|2560.4|2554.4|2560.6|2554.6|2560.1|2554.1|4
1625568620000|2021-07-06 10:50:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1625568630000|2021-07-06 10:50:30|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|3
1625568650000|2021-07-06 10:50:50|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1625568660000|2021-07-06 10:51:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1625568690000|2021-07-06 10:51:30|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1625568760000|2021-07-06 10:52:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1625568770000|2021-07-06 10:52:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1625568790000|2021-07-06 10:53:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625568800000|2021-07-06 10:53:20|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1625568830000|2021-07-06 10:53:50|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1625568870000|2021-07-06 10:54:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625568930000|2021-07-06 10:55:30|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625568970000|2021-07-06 10:56:10|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1625569040000|2021-07-06 10:57:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625569070000|2021-07-06 10:57:50|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|3
1625569130000|2021-07-06 10:58:50|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1625569150000|2021-07-06 10:59:10|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1625569170000|2021-07-06 10:59:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625569180000|2021-07-06 10:59:40|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1625569220000|2021-07-06 11:00:20|2558.1|2552.1|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|2
1625569240000|2021-07-06 11:00:40|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1625569270000|2021-07-06 11:01:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1625569290000|2021-07-06 11:01:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625569310000|2021-07-06 11:01:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625569320000|2021-07-06 11:02:00|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625569340000|2021-07-06 11:02:20|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625569390000|2021-07-06 11:03:10|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1625569410000|2021-07-06 11:03:30|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625569450000|2021-07-06 11:04:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625569480000|2021-07-06 11:04:40|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625569510000|2021-07-06 11:05:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625569520000|2021-07-06 11:05:20|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625569530000|2021-07-06 11:05:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625569630000|2021-07-06 11:07:10|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1625569640000|2021-07-06 11:07:20|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557.4|2551.4|2
1625569670000|2021-07-06 11:07:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625569710000|2021-07-06 11:08:30|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625569770000|2021-07-06 11:09:30|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1625569780000|2021-07-06 11:09:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1625569790000|2021-07-06 11:09:50|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1625569830000|2021-07-06 11:10:30|2556.6|2550.6|2555.1|2549.1|2556.6|2550.6|2555.1|2549.1|7
1625569840000|2021-07-06 11:10:40|2555.4|2549.4|2555.9|2549.9|2556.1|2550.1|2555.4|2549.4|5
1625569920000|2021-07-06 11:12:00|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625569960000|2021-07-06 11:12:40|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625570050000|2021-07-06 11:14:10|2555.6|2549.6|2554.9|2548.9|2555.6|2549.6|2554.9|2548.9|2
1625570080000|2021-07-06 11:14:40|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2553.9|2547.9|3
1625570100000|2021-07-06 11:15:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625570110000|2021-07-06 11:15:10|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625570120000|2021-07-06 11:15:20|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|2
1625570130000|2021-07-06 11:15:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625570140000|2021-07-06 11:15:40|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625570170000|2021-07-06 11:16:10|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625570230000|2021-07-06 11:17:10|2555.6|2549.6|2554.4|2548.4|2555.6|2549.6|2554.4|2548.4|5
1625570270000|2021-07-06 11:17:50|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1625570300000|2021-07-06 11:18:20|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|2
1625570310000|2021-07-06 11:18:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625570360000|2021-07-06 11:19:20|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625570370000|2021-07-06 11:19:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625570380000|2021-07-06 11:19:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625570410000|2021-07-06 11:20:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625570430000|2021-07-06 11:20:30|2554.6|2548.6|2554.6|2548.6|2555.1|2549.1|2554.6|2548.6|4
1625570460000|2021-07-06 11:21:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625570480000|2021-07-06 11:21:20|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625570490000|2021-07-06 11:21:30|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|2
1625570500000|2021-07-06 11:21:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625570560000|2021-07-06 11:22:40|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625570600000|2021-07-06 11:23:20|2555.1|2549.1|2554.6|2548.6|2555.1|2549.1|2554.6|2548.6|3
1625570610000|2021-07-06 11:23:30|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625570630000|2021-07-06 11:23:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625570640000|2021-07-06 11:24:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625570650000|2021-07-06 11:24:10|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625570660000|2021-07-06 11:24:20|2554.6|2548.6|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|4
1625570670000|2021-07-06 11:24:30|2555.1|2549.1|2554.4|2548.4|2555.1|2549.1|2554.4|2548.4|3
1625570730000|2021-07-06 11:25:30|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625570750000|2021-07-06 11:25:50|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1625570780000|2021-07-06 11:26:20|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625570840000|2021-07-06 11:27:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625570860000|2021-07-06 11:27:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625570870000|2021-07-06 11:27:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625570980000|2021-07-06 11:29:40|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1625571010000|2021-07-06 11:30:10|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|3
1625571030000|2021-07-06 11:30:30|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625571070000|2021-07-06 11:31:10|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|3
1625571080000|2021-07-06 11:31:20|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625571100000|2021-07-06 11:31:40|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1625571120000|2021-07-06 11:32:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625571150000|2021-07-06 11:32:30|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1625571160000|2021-07-06 11:32:40|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1625571170000|2021-07-06 11:32:50|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|2
1625571180000|2021-07-06 11:33:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625571200000|2021-07-06 11:33:20|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1625571290000|2021-07-06 11:34:50|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625571300000|2021-07-06 11:35:00|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|4
1625571330000|2021-07-06 11:35:30|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625571370000|2021-07-06 11:36:10|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625571400000|2021-07-06 11:36:40|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625571410000|2021-07-06 11:36:50|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1625571430000|2021-07-06 11:37:10|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625571530000|2021-07-06 11:38:50|2555.1|2549.1|2555.6|2549.6|2555.9|2549.9|2555.1|2549.1|4
1625571650000|2021-07-06 11:40:50|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1625571660000|2021-07-06 11:41:00|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1625571750000|2021-07-06 11:42:30|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.1|2549.1|3
1625571790000|2021-07-06 11:43:10|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1625571810000|2021-07-06 11:43:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625571840000|2021-07-06 11:44:00|2555.1|2549.1|2555.6|2549.6|2555.6|2549.6|2555.1|2549.1|3
1625571860000|2021-07-06 11:44:20|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1625571890000|2021-07-06 11:44:50|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625571900000|2021-07-06 11:45:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|3
1625572020000|2021-07-06 11:47:00|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1625572060000|2021-07-06 11:47:40|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1625572160000|2021-07-06 11:49:20|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|2
1625572180000|2021-07-06 11:49:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625572200000|2021-07-06 11:50:00|2553.9|2547.9|2552.9|2546.9|2553.9|2547.9|2552.9|2546.9|5
1625572210000|2021-07-06 11:50:10|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625572240000|2021-07-06 11:50:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625572250000|2021-07-06 11:50:50|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625572260000|2021-07-06 11:51:00|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625572280000|2021-07-06 11:51:20|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625572290000|2021-07-06 11:51:30|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1625572310000|2021-07-06 11:51:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|3
1625572340000|2021-07-06 11:52:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625572390000|2021-07-06 11:53:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625572400000|2021-07-06 11:53:20|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|3
1625572410000|2021-07-06 11:53:30|2555.1|2549.1|2554.6|2548.6|2555.1|2549.1|2554.6|2548.6|3
1625572420000|2021-07-06 11:53:40|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625572430000|2021-07-06 11:53:50|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1625572440000|2021-07-06 11:54:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625572450000|2021-07-06 11:54:10|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1625572460000|2021-07-06 11:54:20|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625572480000|2021-07-06 11:54:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625572500000|2021-07-06 11:55:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|3
1625572510000|2021-07-06 11:55:10|2554.9|2548.9|2552.4|2546.4|2554.9|2548.9|2552.4|2546.4|5
1625572520000|2021-07-06 11:55:20|2552.6|2546.6|2552.4|2546.4|2552.9|2546.9|2552.4|2546.4|4
1625572530000|2021-07-06 11:55:30|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625572540000|2021-07-06 11:55:40|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1625572560000|2021-07-06 11:56:00|2551.9|2545.9|2552.6|2546.6|2552.6|2546.6|2551.9|2545.9|2
1625572570000|2021-07-06 11:56:10|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1625572590000|2021-07-06 11:56:30|2552.4|2546.4|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|3
1625572600000|2021-07-06 11:56:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625572610000|2021-07-06 11:56:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|3
1625572620000|2021-07-06 11:57:00|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1625572630000|2021-07-06 11:57:10|2552.6|2546.6|2553.4|2547.4|2553.4|2547.4|2552.6|2546.6|3
1625572640000|2021-07-06 11:57:20|2553.6|2547.6|2553.6|2547.6|2554.1|2548.1|2553.1|2547.1|7
1625572650000|2021-07-06 11:57:30|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1625572660000|2021-07-06 11:57:40|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|3
1625572670000|2021-07-06 11:57:50|2554.6|2548.6|2554.6|2548.6|2555.1|2549.1|2554.6|2548.6|4
1625572680000|2021-07-06 11:58:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625572690000|2021-07-06 11:58:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625572710000|2021-07-06 11:58:30|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1625572720000|2021-07-06 11:58:40|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625572730000|2021-07-06 11:58:50|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|2
1625572740000|2021-07-06 11:59:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|3
1625572750000|2021-07-06 11:59:10|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1625572810000|2021-07-06 12:00:10|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625572850000|2021-07-06 12:00:50|2556.4|2550.4|2557.1|2551.1|2557.6|2551.6|2556.4|2550.4|9
1625572860000|2021-07-06 12:01:00|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1625572870000|2021-07-06 12:01:10|2556.9|2550.9|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|2
1625572890000|2021-07-06 12:01:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|3
1625572900000|2021-07-06 12:01:40|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1625572910000|2021-07-06 12:01:50|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1625572920000|2021-07-06 12:02:00|2556.4|2550.4|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|4
1625572930000|2021-07-06 12:02:10|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|4
1625572940000|2021-07-06 12:02:20|2556.1|2550.1|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|3
1625572980000|2021-07-06 12:03:00|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|3
1625573000000|2021-07-06 12:03:20|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1625573010000|2021-07-06 12:03:30|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625573080000|2021-07-06 12:04:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625573090000|2021-07-06 12:04:50|2554.4|2548.4|2555.1|2549.1|2555.1|2549.1|2554.4|2548.4|2
1625573120000|2021-07-06 12:05:20|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625573150000|2021-07-06 12:05:50|2554.6|2548.6|2553.9|2547.9|2554.6|2548.6|2553.9|2547.9|9
1625573160000|2021-07-06 12:06:00|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|3
1625573180000|2021-07-06 12:06:20|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625573190000|2021-07-06 12:06:30|2555.9|2549.9|2555.1|2549.1|2555.9|2549.9|2555.1|2549.1|2
1625573200000|2021-07-06 12:06:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1625573230000|2021-07-06 12:07:10|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625573300000|2021-07-06 12:08:20|2554.9|2548.9|2553.4|2547.4|2554.9|2548.9|2553.4|2547.4|3
1625573310000|2021-07-06 12:08:30|2553.1|2547.1|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|5
1625573320000|2021-07-06 12:08:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625573330000|2021-07-06 12:08:50|2553.1|2547.1|2552.6|2546.6|2553.6|2547.6|2552.6|2546.6|5
1625573340000|2021-07-06 12:09:00|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625573360000|2021-07-06 12:09:20|2553.1|2547.1|2553.6|2547.6|2553.6|2547.6|2553.1|2547.1|2
1625573370000|2021-07-06 12:09:30|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|4
1625573380000|2021-07-06 12:09:40|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625573390000|2021-07-06 12:09:50|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625573400000|2021-07-06 12:10:00|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|4
1625573430000|2021-07-06 12:10:30|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1625573440000|2021-07-06 12:10:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625573450000|2021-07-06 12:10:50|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1625573460000|2021-07-06 12:11:00|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1625573470000|2021-07-06 12:11:10|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|4
1625573490000|2021-07-06 12:11:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625573500000|2021-07-06 12:11:40|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1625573510000|2021-07-06 12:11:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625573530000|2021-07-06 12:12:10|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.6|2547.6|5
1625573550000|2021-07-06 12:12:30|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1625573560000|2021-07-06 12:12:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625573570000|2021-07-06 12:12:50|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1625573690000|2021-07-06 12:14:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625573700000|2021-07-06 12:15:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625573720000|2021-07-06 12:15:20|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1625573730000|2021-07-06 12:15:30|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|3
1625573740000|2021-07-06 12:15:40|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1625573780000|2021-07-06 12:16:20|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1625573800000|2021-07-06 12:16:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625573830000|2021-07-06 12:17:10|2553.4|2547.4|2551.6|2545.6|2553.4|2547.4|2551.6|2545.6|4
1625573840000|2021-07-06 12:17:20|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1625573850000|2021-07-06 12:17:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625573870000|2021-07-06 12:17:50|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625573880000|2021-07-06 12:18:00|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1625573890000|2021-07-06 12:18:10|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1625573900000|2021-07-06 12:18:20|2552.9|2546.9|2552.4|2546.4|2552.9|2546.9|2552.4|2546.4|3
1625573910000|2021-07-06 12:18:30|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1625573920000|2021-07-06 12:18:40|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625573970000|2021-07-06 12:19:30|2553.4|2547.4|2554.1|2548.1|2554.4|2548.4|2553.4|2547.4|5
1625573980000|2021-07-06 12:19:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625573990000|2021-07-06 12:19:50|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.1|2548.1|3
1625574000000|2021-07-06 12:20:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625574020000|2021-07-06 12:20:20|2554.4|2548.4|2554.6|2548.6|2554.9|2548.9|2554.4|2548.4|4
1625574030000|2021-07-06 12:20:30|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1625574040000|2021-07-06 12:20:40|2554.6|2548.6|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|4
1625574050000|2021-07-06 12:20:50|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625574060000|2021-07-06 12:21:00|2555.4|2549.4|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|3
1625574080000|2021-07-06 12:21:20|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625574100000|2021-07-06 12:21:40|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1625574190000|2021-07-06 12:23:10|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|4
1625574210000|2021-07-06 12:23:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|4
1625574220000|2021-07-06 12:23:40|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|5
1625574260000|2021-07-06 12:24:20|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|3
1625574270000|2021-07-06 12:24:30|2555.1|2549.1|2555.9|2549.9|2555.9|2549.9|2555.1|2549.1|4
1625574280000|2021-07-06 12:24:40|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1625574390000|2021-07-06 12:26:30|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1625574400000|2021-07-06 12:26:40|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1625574410000|2021-07-06 12:26:50|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|3
1625574420000|2021-07-06 12:27:00|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1625574430000|2021-07-06 12:27:10|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1625574470000|2021-07-06 12:27:50|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1625574480000|2021-07-06 12:28:00|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.1|2548.1|4
1625574490000|2021-07-06 12:28:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625574520000|2021-07-06 12:28:40|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625574550000|2021-07-06 12:29:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625574570000|2021-07-06 12:29:30|2553.6|2547.6|2553.1|2547.1|2553.6|2547.6|2552.9|2546.9|4
1625574580000|2021-07-06 12:29:40|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625574600000|2021-07-06 12:30:00|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|3
1625574610000|2021-07-06 12:30:10|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1625574620000|2021-07-06 12:30:20|2552.4|2546.4|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|4
1625574630000|2021-07-06 12:30:30|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|3
1625574640000|2021-07-06 12:30:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625574650000|2021-07-06 12:30:50|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1625574670000|2021-07-06 12:31:10|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1625574690000|2021-07-06 12:31:30|2553.9|2547.9|2555.1|2549.1|2555.1|2549.1|2553.9|2547.9|5
1625574700000|2021-07-06 12:31:40|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|3
1625574720000|2021-07-06 12:32:00|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1625574730000|2021-07-06 12:32:10|2554.4|2548.4|2554.6|2548.6|2555.1|2549.1|2554.4|2548.4|3
1625574760000|2021-07-06 12:32:40|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1625574770000|2021-07-06 12:32:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625574780000|2021-07-06 12:33:00|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|4
1625574790000|2021-07-06 12:33:10|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625574800000|2021-07-06 12:33:20|2553.4|2547.4|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|3
1625574810000|2021-07-06 12:33:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|5
1625574820000|2021-07-06 12:33:40|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|8
1625574830000|2021-07-06 12:33:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625574840000|2021-07-06 12:34:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|3
1625574910000|2021-07-06 12:35:10|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|4
1625574920000|2021-07-06 12:35:20|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1625574940000|2021-07-06 12:35:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1625574960000|2021-07-06 12:36:00|2553.9|2547.9|2553.4|2547.4|2553.9|2547.9|2553.4|2547.4|5
1625574970000|2021-07-06 12:36:10|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625574990000|2021-07-06 12:36:30|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|4
1625575000000|2021-07-06 12:36:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625575010000|2021-07-06 12:36:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625575020000|2021-07-06 12:37:00|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|3
1625575030000|2021-07-06 12:37:10|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|3
1625575080000|2021-07-06 12:38:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625575110000|2021-07-06 12:38:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625575130000|2021-07-06 12:38:50|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|4
1625575140000|2021-07-06 12:39:00|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.4|2544.4|6
1625575170000|2021-07-06 12:39:30|2551.1|2545.1|2551.4|2545.4|2551.6|2545.6|2551.1|2545.1|4
1625575180000|2021-07-06 12:39:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625575200000|2021-07-06 12:40:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625575210000|2021-07-06 12:40:10|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1625575220000|2021-07-06 12:40:20|2552.4|2546.4|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|3
1625575240000|2021-07-06 12:40:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|3
1625575250000|2021-07-06 12:40:50|2552.9|2546.9|2553.4|2547.4|2553.4|2547.4|2552.9|2546.9|2
1625575270000|2021-07-06 12:41:10|2553.1|2547.1|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|4
1625575290000|2021-07-06 12:41:30|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1625575300000|2021-07-06 12:41:40|2553.1|2547.1|2553.1|2547.1|2553.4|2547.4|2552.9|2546.9|5
1625575310000|2021-07-06 12:41:50|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625575320000|2021-07-06 12:42:00|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1625575330000|2021-07-06 12:42:10|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625575340000|2021-07-06 12:42:20|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625575350000|2021-07-06 12:42:30|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625575360000|2021-07-06 12:42:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|5
1625575370000|2021-07-06 12:42:50|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1625575400000|2021-07-06 12:43:20|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1625575420000|2021-07-06 12:43:40|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|3
1625575450000|2021-07-06 12:44:10|2552.9|2546.9|2552.4|2546.4|2552.9|2546.9|2552.4|2546.4|2
1625575460000|2021-07-06 12:44:20|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|2
1625575470000|2021-07-06 12:44:30|2551.4|2545.4|2550.9|2544.9|2551.4|2545.4|2550.9|2544.9|3
1625575480000|2021-07-06 12:44:40|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|2
1625575490000|2021-07-06 12:44:50|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.4|2545.4|4
1625575500000|2021-07-06 12:45:00|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|4
1625575510000|2021-07-06 12:45:10|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.4|2544.4|6
1625575520000|2021-07-06 12:45:20|2550.4|2544.4|2551.4|2545.4|2551.4|2545.4|2550.4|2544.4|3
1625575530000|2021-07-06 12:45:30|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1625575540000|2021-07-06 12:45:40|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1625575560000|2021-07-06 12:46:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1625575580000|2021-07-06 12:46:20|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|3
1625575590000|2021-07-06 12:46:30|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625575600000|2021-07-06 12:46:40|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1625575610000|2021-07-06 12:46:50|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1625575620000|2021-07-06 12:47:00|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1625575630000|2021-07-06 12:47:10|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1625575650000|2021-07-06 12:47:30|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625575680000|2021-07-06 12:48:00|2552.1|2546.1|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|3
1625575690000|2021-07-06 12:48:10|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1625575700000|2021-07-06 12:48:20|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|3
1625575710000|2021-07-06 12:48:30|2552.6|2546.6|2551.9|2545.9|2552.6|2546.6|2551.9|2545.9|3
1625575720000|2021-07-06 12:48:40|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1625575730000|2021-07-06 12:48:50|2551.1|2545.1|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|3
1625575760000|2021-07-06 12:49:20|2550.9|2544.9|2549.9|2543.9|2550.9|2544.9|2549.9|2543.9|2
1625575780000|2021-07-06 12:49:40|2550.1|2544.1|2550.6|2544.6|2550.6|2544.6|2549.9|2543.9|7
1625575790000|2021-07-06 12:49:50|2550.9|2544.9|2551.4|2545.4|2551.4|2545.4|2550.9|2544.9|3
1625575800000|2021-07-06 12:50:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625575840000|2021-07-06 12:50:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625575850000|2021-07-06 12:50:50|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1625575860000|2021-07-06 12:51:00|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1625575870000|2021-07-06 12:51:10|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|3
1625575890000|2021-07-06 12:51:30|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|4
1625575900000|2021-07-06 12:51:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1625575930000|2021-07-06 12:52:10|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1625575970000|2021-07-06 12:52:50|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1625575980000|2021-07-06 12:53:00|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1625575990000|2021-07-06 12:53:10|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1625576060000|2021-07-06 12:54:20|2554.1|2548.1|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|3
1625576070000|2021-07-06 12:54:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625576150000|2021-07-06 12:55:50|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.6|2547.6|3
1625576160000|2021-07-06 12:56:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625576170000|2021-07-06 12:56:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1625576180000|2021-07-06 12:56:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1625576190000|2021-07-06 12:56:30|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1625576200000|2021-07-06 12:56:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1625576210000|2021-07-06 12:56:50|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2552.9|2546.9|4
1625576220000|2021-07-06 12:57:00|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1625576230000|2021-07-06 12:57:10|2552.9|2546.9|2552.4|2546.4|2552.9|2546.9|2552.4|2546.4|3
1625576240000|2021-07-06 12:57:20|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1625576270000|2021-07-06 12:57:50|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.6|2545.6|4
1625576290000|2021-07-06 12:58:10|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625576300000|2021-07-06 12:58:20|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|4
1625576330000|2021-07-06 12:58:50|2550.9|2544.9|2551.4|2545.4|2551.6|2545.6|2550.9|2544.9|7
1625576340000|2021-07-06 12:59:00|2551.6|2545.6|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|3
1625576350000|2021-07-06 12:59:10|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625576370000|2021-07-06 12:59:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625576400000|2021-07-06 13:00:00|2551.4|2545.4|2552.6|2546.6|2552.9|2546.9|2551.4|2545.4|8
1625576410000|2021-07-06 13:00:10|2552.4|2546.4|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|5
1625576420000|2021-07-06 13:00:20|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1625576430000|2021-07-06 13:00:30|2551.6|2545.6|2550.6|2544.6|2551.6|2545.6|2550.6|2544.6|6
1625576440000|2021-07-06 13:00:40|2550.9|2544.9|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|4
1625576450000|2021-07-06 13:00:50|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1625576460000|2021-07-06 13:01:00|2552.1|2546.1|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|5
1625576470000|2021-07-06 13:01:10|2551.9|2545.9|2551.1|2545.1|2551.9|2545.9|2551.1|2545.1|9
1625576480000|2021-07-06 13:01:20|2550.9|2544.9|2549.6|2543.6|2550.9|2544.9|2549.6|2543.6|5
1625576490000|2021-07-06 13:01:30|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1625576500000|2021-07-06 13:01:40|2549.6|2543.6|2547.6|2541.6|2549.6|2543.6|2547.6|2541.6|10
1625576510000|2021-07-06 13:01:50|2548.4|2542.4|2548.6|2542.6|2548.9|2542.9|2547.9|2541.9|8
1625576520000|2021-07-06 13:02:00|2548.4|2542.4|2549.6|2543.6|2549.6|2543.6|2548.1|2542.1|5
1625576530000|2021-07-06 13:02:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2548.6|2542.6|6
1625576540000|2021-07-06 13:02:20|2549.6|2543.6|2549.9|2543.9|2550.1|2544.1|2549.6|2543.6|3
1625576550000|2021-07-06 13:02:30|2550.1|2544.1|2548.5|2542.5|2550.6|2544.6|2548.5|2542.5|5
1625576560000|2021-07-06 13:02:40|2548.8|2542.8|2548.6|2542.6|2548.8|2542.8|2548.5|2542.5|3
1625576570000|2021-07-06 13:02:50|2548.4|2542.4|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|3
1625576580000|2021-07-06 13:03:00|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1625576610000|2021-07-06 13:03:30|2547.9|2541.9|2548.4|2542.4|2548.4|2542.4|2547.9|2541.9|2
1625576620000|2021-07-06 13:03:40|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1625576640000|2021-07-06 13:04:00|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1625576650000|2021-07-06 13:04:10|2547.6|2541.6|2547.4|2541.4|2547.9|2541.9|2547.4|2541.4|8
1625576660000|2021-07-06 13:04:20|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625576680000|2021-07-06 13:04:40|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2547.4|2541.4|7
1625576690000|2021-07-06 13:04:50|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1625576700000|2021-07-06 13:05:00|2547.6|2541.6|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|4
1625576720000|2021-07-06 13:05:20|2547.4|2541.4|2546.6|2540.6|2547.4|2541.4|2546.6|2540.6|2
1625576740000|2021-07-06 13:05:40|2546.4|2540.4|2545.4|2539.4|2546.4|2540.4|2545.4|2539.4|2
1625576750000|2021-07-06 13:05:50|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|5
1625576760000|2021-07-06 13:06:00|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2544.9|2538.9|5
1625576780000|2021-07-06 13:06:20|2545.1|2539.1|2543.9|2537.9|2545.1|2539.1|2543.9|2537.9|4
1625576790000|2021-07-06 13:06:30|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1625576800000|2021-07-06 13:06:40|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625576810000|2021-07-06 13:06:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625576820000|2021-07-06 13:07:00|2544.1|2538.1|2543.6|2537.6|2544.1|2538.1|2543.6|2537.6|3
1625576830000|2021-07-06 13:07:10|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1625576840000|2021-07-06 13:07:20|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1625576860000|2021-07-06 13:07:40|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1625576870000|2021-07-06 13:07:50|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|5
1625576880000|2021-07-06 13:08:00|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625576910000|2021-07-06 13:08:30|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625576960000|2021-07-06 13:09:20|2543.6|2537.6|2543.9|2537.9|2544.1|2538.1|2543.6|2537.6|3
1625576970000|2021-07-06 13:09:30|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625576980000|2021-07-06 13:09:40|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1625577000000|2021-07-06 13:10:00|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1625577010000|2021-07-06 13:10:10|2542.9|2536.9|2541.9|2535.9|2542.9|2536.9|2541.9|2535.9|2
1625577020000|2021-07-06 13:10:20|2541.6|2535.6|2541.9|2535.9|2542.4|2536.4|2541.6|2535.6|6
1625577030000|2021-07-06 13:10:30|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625577040000|2021-07-06 13:10:40|2541.4|2535.4|2540.6|2534.6|2541.4|2535.4|2540.6|2534.6|4
1625577050000|2021-07-06 13:10:50|2540.4|2534.4|2539.4|2533.4|2540.6|2534.6|2538.4|2532.4|6
1625577090000|2021-07-06 13:11:30|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1625577130000|2021-07-06 13:12:10|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625577140000|2021-07-06 13:12:20|2540.6|2534.6|2541.6|2535.6|2541.6|2535.6|2540.6|2534.6|3
1625577150000|2021-07-06 13:12:30|2540.6|2534.6|2541.1|2535.1|2541.1|2535.1|2540.6|2534.6|2
1625577180000|2021-07-06 13:13:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625577190000|2021-07-06 13:13:10|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625577220000|2021-07-06 13:13:40|2542.1|2536.1|2542.1|2536.1|2542.6|2536.6|2542.1|2536.1|4
1625577240000|2021-07-06 13:14:00|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|3
1625577250000|2021-07-06 13:14:10|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625577260000|2021-07-06 13:14:20|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625577270000|2021-07-06 13:14:30|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625577280000|2021-07-06 13:14:40|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|2
1625577300000|2021-07-06 13:15:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625577330000|2021-07-06 13:15:30|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625577340000|2021-07-06 13:15:40|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625577350000|2021-07-06 13:15:50|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|3
1625577360000|2021-07-06 13:16:00|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1625577370000|2021-07-06 13:16:10|2540.9|2534.9|2541.1|2535.1|2541.1|2535.1|2540.9|2534.9|2
1625577380000|2021-07-06 13:16:20|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625577390000|2021-07-06 13:16:30|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625577400000|2021-07-06 13:16:40|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625577410000|2021-07-06 13:16:50|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625577420000|2021-07-06 13:17:00|2540.9|2534.9|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|3
1625577440000|2021-07-06 13:17:20|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625577450000|2021-07-06 13:17:30|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|3
1625577470000|2021-07-06 13:17:50|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|3
1625577480000|2021-07-06 13:18:00|2540.4|2534.4|2539.4|2533.4|2540.4|2534.4|2539.4|2533.4|3
1625577490000|2021-07-06 13:18:10|2539.1|2533.1|2538.3|2532.3|2539.1|2533.1|2535.8|2529.8|10
1625577500000|2021-07-06 13:18:20|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1625577510000|2021-07-06 13:18:30|2538.5|2532.5|2539.3|2533.3|2539.5|2533.5|2538.3|2532.3|7
1625577520000|2021-07-06 13:18:40|2538.8|2532.8|2538.8|2532.8|2539|2533|2538.8|2532.8|3
1625577530000|2021-07-06 13:18:50|2539.3|2533.3|2540|2534|2540.3|2534.3|2539.3|2533.3|6
1625577540000|2021-07-06 13:19:00|2540.3|2534.3|2539|2533|2540.5|2534.5|2539|2533|4
1625577550000|2021-07-06 13:19:10|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538|2532|4
1625577560000|2021-07-06 13:19:20|2539|2533|2539|2533|2539|2533|2539|2533|1
1625577580000|2021-07-06 13:19:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1625577590000|2021-07-06 13:19:50|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.4|2532.4|3
1625577600000|2021-07-06 13:20:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1625577630000|2021-07-06 13:20:30|2539.1|2533.1|2539.6|2533.6|2539.6|2533.6|2538.9|2532.9|4
1625577640000|2021-07-06 13:20:40|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1625577650000|2021-07-06 13:20:50|2540.4|2534.4|2540.4|2534.4|2540.6|2534.6|2540.4|2534.4|3
1625577660000|2021-07-06 13:21:00|2540.6|2534.6|2541.1|2535.1|2541.1|2535.1|2540.6|2534.6|3
1625577670000|2021-07-06 13:21:10|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2540.6|2534.6|8
1625577690000|2021-07-06 13:21:30|2541.6|2535.6|2542.1|2536.1|2542.1|2536.1|2541.6|2535.6|4
1625577740000|2021-07-06 13:22:20|2542.4|2536.4|2543.1|2537.1|2543.1|2537.1|2542.4|2536.4|3
1625577750000|2021-07-06 13:22:30|2543.4|2537.4|2543.4|2537.4|2543.9|2537.9|2543.4|2537.4|5
1625577760000|2021-07-06 13:22:40|2543.1|2537.1|2543.6|2537.6|2543.9|2537.9|2543.1|2537.1|4
1625577770000|2021-07-06 13:22:50|2543.9|2537.9|2543.4|2537.4|2543.9|2537.9|2543.4|2537.4|3
1625577780000|2021-07-06 13:23:00|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|2
1625577800000|2021-07-06 13:23:20|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|3
1625577810000|2021-07-06 13:23:30|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|4
1625577820000|2021-07-06 13:23:40|2543.4|2537.4|2544.4|2538.4|2544.4|2538.4|2543.4|2537.4|4
1625577830000|2021-07-06 13:23:50|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1625577840000|2021-07-06 13:24:00|2544.6|2538.6|2544.6|2538.6|2544.9|2538.9|2544.4|2538.4|8
1625577880000|2021-07-06 13:24:40|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1625577900000|2021-07-06 13:25:00|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|3
1625577910000|2021-07-06 13:25:10|2543.6|2537.6|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|3
1625577920000|2021-07-06 13:25:20|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1625577930000|2021-07-06 13:25:30|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625577940000|2021-07-06 13:25:40|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1625577950000|2021-07-06 13:25:50|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1625577970000|2021-07-06 13:26:10|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|2
1625577980000|2021-07-06 13:26:20|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1625577990000|2021-07-06 13:26:30|2543.9|2537.9|2544.6|2538.6|2544.6|2538.6|2543.9|2537.9|3
1625578000000|2021-07-06 13:26:40|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625578010000|2021-07-06 13:26:50|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625578020000|2021-07-06 13:27:00|2544.4|2538.4|2543.6|2537.6|2544.4|2538.4|2543.6|2537.6|5
1625578030000|2021-07-06 13:27:10|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1625578040000|2021-07-06 13:27:20|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1625578050000|2021-07-06 13:27:30|2545.1|2539.1|2545.6|2539.6|2545.9|2539.9|2545.1|2539.1|6
1625578060000|2021-07-06 13:27:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625578070000|2021-07-06 13:27:50|2545.6|2539.6|2544.6|2538.6|2545.6|2539.6|2544.6|2538.6|5
1625578080000|2021-07-06 13:28:00|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1625578090000|2021-07-06 13:28:10|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2543.9|2537.9|3
1625578100000|2021-07-06 13:28:20|2544.4|2538.4|2544.9|2538.9|2544.9|2538.9|2544.4|2538.4|2
1625578110000|2021-07-06 13:28:30|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1625578120000|2021-07-06 13:28:40|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.1|2538.1|4
1625578130000|2021-07-06 13:28:50|2544.6|2538.6|2544.1|2538.1|2544.6|2538.6|2543.9|2537.9|5
1625578140000|2021-07-06 13:29:00|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1625578150000|2021-07-06 13:29:10|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625578160000|2021-07-06 13:29:20|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1625578170000|2021-07-06 13:29:30|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1625578200000|2021-07-06 13:30:00|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.4|2539.4|4
1625578210000|2021-07-06 13:30:10|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1625578240000|2021-07-06 13:30:40|2545.6|2539.6|2546.4|2540.4|2546.6|2540.6|2545.6|2539.6|5
1625578260000|2021-07-06 13:31:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625578270000|2021-07-06 13:31:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1625578290000|2021-07-06 13:31:30|2546.6|2540.6|2547.1|2541.1|2547.1|2541.1|2546.6|2540.6|3
1625578300000|2021-07-06 13:31:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625578310000|2021-07-06 13:31:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625578330000|2021-07-06 13:32:10|2546.9|2540.9|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|3
1625578340000|2021-07-06 13:32:20|2546.9|2540.9|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|5
1625578350000|2021-07-06 13:32:30|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1625578370000|2021-07-06 13:32:50|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625578420000|2021-07-06 13:33:40|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1625578440000|2021-07-06 13:34:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625578450000|2021-07-06 13:34:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625578460000|2021-07-06 13:34:20|2547.9|2541.9|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|4
1625578470000|2021-07-06 13:34:30|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|3
1625578480000|2021-07-06 13:34:40|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625578490000|2021-07-06 13:34:50|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|4
1625578500000|2021-07-06 13:35:00|2547.1|2541.1|2546.6|2540.6|2547.1|2541.1|2546.6|2540.6|3
1625578510000|2021-07-06 13:35:10|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625578520000|2021-07-06 13:35:20|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625578530000|2021-07-06 13:35:30|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1625578540000|2021-07-06 13:35:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|3
1625578550000|2021-07-06 13:35:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1625578560000|2021-07-06 13:36:00|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1625578570000|2021-07-06 13:36:10|2545.4|2539.4|2545.6|2539.6|2545.9|2539.9|2545.4|2539.4|3
1625578590000|2021-07-06 13:36:30|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1625578600000|2021-07-06 13:36:40|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1625578610000|2021-07-06 13:36:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1625578620000|2021-07-06 13:37:00|2545.1|2539.1|2544.9|2538.9|2545.4|2539.4|2544.6|2538.6|6
1625578630000|2021-07-06 13:37:10|2544.6|2538.6|2544.6|2538.6|2545.1|2539.1|2544.6|2538.6|7
1625578650000|2021-07-06 13:37:30|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1625578660000|2021-07-06 13:37:40|2544.4|2538.4|2544.1|2538.1|2544.6|2538.6|2543.9|2537.9|8
1625578670000|2021-07-06 13:37:50|2543.9|2537.9|2544.1|2538.1|2544.6|2538.6|2543.6|2537.6|7
1625578680000|2021-07-06 13:38:00|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1625578690000|2021-07-06 13:38:10|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1625578700000|2021-07-06 13:38:20|2544.1|2538.1|2544.4|2538.4|2544.6|2538.6|2544.1|2538.1|6
1625578710000|2021-07-06 13:38:30|2544.1|2538.1|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|5
1625578720000|2021-07-06 13:38:40|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1625578730000|2021-07-06 13:38:50|2543.9|2537.9|2544.6|2538.6|2544.6|2538.6|2543.9|2537.9|4
1625578740000|2021-07-06 13:39:00|2544.4|2538.4|2543.6|2537.6|2544.4|2538.4|2543.6|2537.6|8
1625578750000|2021-07-06 13:39:10|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1625578760000|2021-07-06 13:39:20|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1625578770000|2021-07-06 13:39:30|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625578780000|2021-07-06 13:39:40|2542.1|2536.1|2542.9|2536.9|2542.9|2536.9|2541.9|2535.9|6
1625578790000|2021-07-06 13:39:50|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625578800000|2021-07-06 13:40:00|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|3
1625578810000|2021-07-06 13:40:10|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1625578820000|2021-07-06 13:40:20|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1625578830000|2021-07-06 13:40:30|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|6
1625578860000|2021-07-06 13:41:00|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|2
1625578870000|2021-07-06 13:41:10|2541.9|2535.9|2541.1|2535.1|2541.9|2535.9|2541.1|2535.1|4
1625578880000|2021-07-06 13:41:20|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625578890000|2021-07-06 13:41:30|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625578900000|2021-07-06 13:41:40|2541.4|2535.4|2542.1|2536.1|2542.1|2536.1|2541.4|2535.4|4
1625578910000|2021-07-06 13:41:50|2542.4|2536.4|2541.4|2535.4|2542.4|2536.4|2541.4|2535.4|6
1625578920000|2021-07-06 13:42:00|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|2
1625578960000|2021-07-06 13:42:40|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1625578970000|2021-07-06 13:42:50|2541.6|2535.6|2541.4|2535.4|2541.9|2535.9|2541.4|2535.4|4
1625578980000|2021-07-06 13:43:00|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1625578990000|2021-07-06 13:43:10|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.1|2535.1|4
1625579010000|2021-07-06 13:43:30|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|3
1625579030000|2021-07-06 13:43:50|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1625579040000|2021-07-06 13:44:00|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1625579050000|2021-07-06 13:44:10|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1625579060000|2021-07-06 13:44:20|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|2
1625579070000|2021-07-06 13:44:30|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625579080000|2021-07-06 13:44:40|2540.4|2534.4|2539.4|2533.4|2540.4|2534.4|2539.4|2533.4|3
1625579090000|2021-07-06 13:44:50|2539.9|2533.9|2540.4|2534.4|2540.6|2534.6|2539.9|2533.9|3
1625579100000|2021-07-06 13:45:00|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|2
1625579110000|2021-07-06 13:45:10|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1625579140000|2021-07-06 13:45:40|2540.6|2534.6|2541.9|2535.9|2541.9|2535.9|2540.6|2534.6|3
1625579150000|2021-07-06 13:45:50|2542.6|2536.6|2541.6|2535.6|2542.6|2536.6|2541.6|2535.6|4
1625579160000|2021-07-06 13:46:00|2541.4|2535.4|2540.6|2534.6|2541.4|2535.4|2540.1|2534.1|9
1625579170000|2021-07-06 13:46:10|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|4
1625579180000|2021-07-06 13:46:20|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|3
1625579220000|2021-07-06 13:47:00|2540.1|2534.1|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|2
1625579230000|2021-07-06 13:47:10|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625579240000|2021-07-06 13:47:20|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625579250000|2021-07-06 13:47:30|2540.9|2534.9|2541.6|2535.6|2541.6|2535.6|2540.9|2534.9|2
1625579260000|2021-07-06 13:47:40|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1625579270000|2021-07-06 13:47:50|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|2
1625579280000|2021-07-06 13:48:00|2540.6|2534.6|2540.1|2534.1|2540.6|2534.6|2540.1|2534.1|3
1625579290000|2021-07-06 13:48:10|2539.9|2533.9|2540.1|2534.1|2540.4|2534.4|2539.9|2533.9|4
1625579300000|2021-07-06 13:48:20|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1625579310000|2021-07-06 13:48:30|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|3
1625579330000|2021-07-06 13:48:50|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.4|2533.4|6
1625579340000|2021-07-06 13:49:00|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625579350000|2021-07-06 13:49:10|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625579360000|2021-07-06 13:49:20|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|4
1625579370000|2021-07-06 13:49:30|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625579380000|2021-07-06 13:49:40|2540.9|2534.9|2540.9|2534.9|2542.1|2536.1|2540.9|2534.9|11
1625579390000|2021-07-06 13:49:50|2541.1|2535.1|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|3
1625579400000|2021-07-06 13:50:00|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.4|2534.4|3
1625579420000|2021-07-06 13:50:20|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2539.9|2533.9|4
1625579430000|2021-07-06 13:50:30|2540.4|2534.4|2539.9|2533.9|2540.4|2534.4|2539.9|2533.9|3
1625579470000|2021-07-06 13:51:10|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625579490000|2021-07-06 13:51:30|2539.4|2533.4|2538.9|2532.9|2539.4|2533.4|2538.9|2532.9|4
1625579510000|2021-07-06 13:51:50|2539.1|2533.1|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|4
1625579520000|2021-07-06 13:52:00|2538.9|2532.9|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|3
1625579530000|2021-07-06 13:52:10|2538.6|2532.6|2537.9|2531.9|2538.6|2532.6|2537.9|2531.9|3
1625579540000|2021-07-06 13:52:20|2537.6|2531.6|2537.4|2531.4|2537.9|2531.9|2537.4|2531.4|3
1625579550000|2021-07-06 13:52:30|2537.6|2531.6|2538.1|2532.1|2538.4|2532.4|2537.6|2531.6|10
1625579590000|2021-07-06 13:53:10|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625579600000|2021-07-06 13:53:20|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1625579610000|2021-07-06 13:53:30|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625579620000|2021-07-06 13:53:40|2539.1|2533.1|2540.1|2534.1|2540.6|2534.6|2539.1|2533.1|5
1625579630000|2021-07-06 13:53:50|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1625579640000|2021-07-06 13:54:00|2540.4|2534.4|2538.9|2532.9|2540.4|2534.4|2538.9|2532.9|5
1625579660000|2021-07-06 13:54:20|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1625579670000|2021-07-06 13:54:30|2539.1|2533.1|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|2
1625579720000|2021-07-06 13:55:20|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1625579730000|2021-07-06 13:55:30|2538.6|2532.6|2538.4|2532.4|2538.9|2532.9|2538.4|2532.4|3
1625579740000|2021-07-06 13:55:40|2538.1|2532.1|2537.4|2531.4|2538.1|2532.1|2537.4|2531.4|4
1625579750000|2021-07-06 13:55:50|2537.1|2531.1|2537.9|2531.9|2537.9|2531.9|2536.4|2530.4|6
1625579760000|2021-07-06 13:56:00|2537.6|2531.6|2537.9|2531.9|2537.9|2531.9|2537.6|2531.6|2
1625579770000|2021-07-06 13:56:10|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1625579780000|2021-07-06 13:56:20|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|3
1625579800000|2021-07-06 13:56:40|2537.4|2531.4|2537.9|2531.9|2537.9|2531.9|2537.4|2531.4|2
1625579810000|2021-07-06 13:56:50|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625579820000|2021-07-06 13:57:00|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1625579830000|2021-07-06 13:57:10|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1625579850000|2021-07-06 13:57:30|2537.9|2531.9|2538.4|2532.4|2538.6|2532.6|2537.9|2531.9|4
1625579870000|2021-07-06 13:57:50|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1625579880000|2021-07-06 13:58:00|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1625579890000|2021-07-06 13:58:10|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1625579920000|2021-07-06 13:58:40|2538.6|2532.6|2538.9|2532.9|2539.4|2533.4|2538.6|2532.6|5
1625579940000|2021-07-06 13:59:00|2539.4|2533.4|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|3
1625579950000|2021-07-06 13:59:10|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1625580000000|2021-07-06 14:00:00|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.1|2532.1|3
1625580010000|2021-07-06 14:00:10|2538.4|2532.4|2536.6|2530.6|2538.4|2532.4|2536.6|2530.6|5
1625580020000|2021-07-06 14:00:20|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1625580040000|2021-07-06 14:00:40|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|3
1625580050000|2021-07-06 14:00:50|2536.6|2530.6|2537.1|2531.1|2537.1|2531.1|2536.6|2530.6|5
1625580060000|2021-07-06 14:01:00|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.4|2530.4|4
1625580070000|2021-07-06 14:01:10|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|4
1625580080000|2021-07-06 14:01:20|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|7
1625580090000|2021-07-06 14:01:30|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|4
1625580100000|2021-07-06 14:01:40|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1625580110000|2021-07-06 14:01:50|2537.9|2531.9|2537.9|2531.9|2538.4|2532.4|2537.9|2531.9|5
1625580120000|2021-07-06 14:02:00|2537.6|2531.6|2537.4|2531.4|2537.9|2531.9|2537.4|2531.4|3
1625580130000|2021-07-06 14:02:10|2537.1|2531.1|2537.4|2531.4|2537.6|2531.6|2537.1|2531.1|4
1625580140000|2021-07-06 14:02:20|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1625580150000|2021-07-06 14:02:30|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1625580160000|2021-07-06 14:02:40|2536.6|2530.6|2537.1|2531.1|2537.1|2531.1|2536.6|2530.6|4
1625580170000|2021-07-06 14:02:50|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1625580180000|2021-07-06 14:03:00|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2535.9|2529.9|7
1625580200000|2021-07-06 14:03:20|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|5
1625580210000|2021-07-06 14:03:30|2535.9|2529.9|2536.1|2530.1|2536.4|2530.4|2535.9|2529.9|6
1625580220000|2021-07-06 14:03:40|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1625580230000|2021-07-06 14:03:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1625580240000|2021-07-06 14:04:00|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1625580250000|2021-07-06 14:04:10|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1625580260000|2021-07-06 14:04:20|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2534.9|2528.9|7
1625580270000|2021-07-06 14:04:30|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1625580280000|2021-07-06 14:04:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1625580290000|2021-07-06 14:04:50|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1625580300000|2021-07-06 14:05:00|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|4
1625580310000|2021-07-06 14:05:10|2535.4|2529.4|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|4
1625580320000|2021-07-06 14:05:20|2535.1|2529.1|2534.6|2528.6|2535.1|2529.1|2534.6|2528.6|3
1625580330000|2021-07-06 14:05:30|2534.4|2528.4|2531.6|2525.6|2534.4|2528.4|2531.6|2525.6|5
1625580340000|2021-07-06 14:05:40|2531.1|2525.1|2532.4|2526.4|2532.4|2526.4|2530.9|2524.9|5
1625580350000|2021-07-06 14:05:50|2532.6|2526.6|2532.1|2526.1|2532.6|2526.6|2531.9|2525.9|7
1625580360000|2021-07-06 14:06:00|2531.9|2525.9|2530.9|2524.9|2531.9|2525.9|2530.6|2524.6|5
1625580370000|2021-07-06 14:06:10|2530.6|2524.6|2532.1|2526.1|2532.1|2526.1|2530.1|2524.1|6
1625580380000|2021-07-06 14:06:20|2532.4|2526.4|2532.9|2526.9|2532.9|2526.9|2532.4|2526.4|2
1625580390000|2021-07-06 14:06:30|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|3
1625580400000|2021-07-06 14:06:40|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2533.1|2527.1|3
1625580410000|2021-07-06 14:06:50|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1625580420000|2021-07-06 14:07:00|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1625580430000|2021-07-06 14:07:10|2534.6|2528.6|2533.9|2527.9|2534.6|2528.6|2533.9|2527.9|4
1625580450000|2021-07-06 14:07:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|4
1625580470000|2021-07-06 14:07:50|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1625580480000|2021-07-06 14:08:00|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|3
1625580490000|2021-07-06 14:08:10|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.4|2526.4|5
1625580500000|2021-07-06 14:08:20|2532.4|2526.4|2533.4|2527.4|2533.4|2527.4|2532.4|2526.4|4
1625580510000|2021-07-06 14:08:30|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1625580520000|2021-07-06 14:08:40|2533.4|2527.4|2532.6|2526.6|2533.6|2527.6|2532.6|2526.6|6
1625580540000|2021-07-06 14:09:00|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|5
1625580550000|2021-07-06 14:09:10|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.1|2526.1|7
1625580560000|2021-07-06 14:09:20|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.6|2526.6|5
1625580580000|2021-07-06 14:09:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1625580590000|2021-07-06 14:09:50|2533.6|2527.6|2533.4|2527.4|2534.4|2528.4|2533.4|2527.4|7
1625580600000|2021-07-06 14:10:00|2533.6|2527.6|2532.9|2526.9|2533.9|2527.9|2532.9|2526.9|4
1625580610000|2021-07-06 14:10:10|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|4
1625580620000|2021-07-06 14:10:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1625580630000|2021-07-06 14:10:30|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1625580670000|2021-07-06 14:11:10|2531.9|2525.9|2532.6|2526.6|2532.6|2526.6|2531.9|2525.9|3
1625580680000|2021-07-06 14:11:20|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1625580700000|2021-07-06 14:11:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1625580710000|2021-07-06 14:11:50|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1625580720000|2021-07-06 14:12:00|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1625580740000|2021-07-06 14:12:20|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2531.9|2525.9|3
1625580750000|2021-07-06 14:12:30|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|5
1625580760000|2021-07-06 14:12:40|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1625580770000|2021-07-06 14:12:50|2533.4|2527.4|2534.4|2528.4|2534.4|2528.4|2533.4|2527.4|6
1625580780000|2021-07-06 14:13:00|2534.6|2528.6|2534.6|2528.6|2534.9|2528.9|2534.1|2528.1|9
1625580790000|2021-07-06 14:13:10|2535.1|2529.1|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|3
1625580800000|2021-07-06 14:13:20|2534.4|2528.4|2535.1|2529.1|2535.1|2529.1|2534.4|2528.4|4
1625580810000|2021-07-06 14:13:30|2534.6|2528.6|2534.4|2528.4|2535.1|2529.1|2534.4|2528.4|7
1625580820000|2021-07-06 14:13:40|2534.6|2528.6|2534.1|2528.1|2534.6|2528.6|2534.1|2528.1|5
1625580830000|2021-07-06 14:13:50|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2533.9|2527.9|5
1625580840000|2021-07-06 14:14:00|2534.1|2528.1|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|3
1625580850000|2021-07-06 14:14:10|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1625580870000|2021-07-06 14:14:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1625580880000|2021-07-06 14:14:40|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1625580890000|2021-07-06 14:14:50|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625580900000|2021-07-06 14:15:00|2534.4|2528.4|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|5
1625580910000|2021-07-06 14:15:10|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1625580920000|2021-07-06 14:15:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|3
1625580930000|2021-07-06 14:15:30|2532.6|2526.6|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|3
1625580940000|2021-07-06 14:15:40|2532.4|2526.4|2532.6|2526.6|2532.9|2526.9|2532.4|2526.4|3
1625580950000|2021-07-06 14:15:50|2532.4|2526.4|2531.9|2525.9|2532.9|2526.9|2531.9|2525.9|9
1625580960000|2021-07-06 14:16:00|2532.1|2526.1|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|3
1625580970000|2021-07-06 14:16:10|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1625580980000|2021-07-06 14:16:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1625581000000|2021-07-06 14:16:40|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1625581010000|2021-07-06 14:16:50|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1625581040000|2021-07-06 14:17:20|2531.4|2525.4|2530.4|2524.4|2531.4|2525.4|2530.1|2524.1|4
1625581060000|2021-07-06 14:17:40|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1625581070000|2021-07-06 14:17:50|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|5
1625581080000|2021-07-06 14:18:00|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625581090000|2021-07-06 14:18:10|2529.6|2523.6|2530.6|2524.6|2530.6|2524.6|2528.9|2522.9|7
1625581100000|2021-07-06 14:18:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625581120000|2021-07-06 14:18:40|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1625581130000|2021-07-06 14:18:50|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1625581140000|2021-07-06 14:19:00|2530.1|2524.1|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|3
1625581150000|2021-07-06 14:19:10|2529.9|2523.9|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|4
1625581160000|2021-07-06 14:19:20|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|4
1625581180000|2021-07-06 14:19:40|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.6|2523.6|2
1625581190000|2021-07-06 14:19:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625581200000|2021-07-06 14:20:00|2529.6|2523.6|2528.9|2522.9|2529.6|2523.6|2528.9|2522.9|4
1625581210000|2021-07-06 14:20:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1625581220000|2021-07-06 14:20:20|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|2
1625581230000|2021-07-06 14:20:30|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1625581240000|2021-07-06 14:20:40|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.9|2522.9|3
1625581250000|2021-07-06 14:20:50|2529.9|2523.9|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|3
1625581260000|2021-07-06 14:21:00|2529.6|2523.6|2529.1|2523.1|2529.6|2523.6|2528.6|2522.6|6
1625581280000|2021-07-06 14:21:20|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1625581290000|2021-07-06 14:21:30|2528.9|2522.9|2528.6|2522.6|2529.1|2523.1|2528.4|2522.4|8
1625581300000|2021-07-06 14:21:40|2528.4|2522.4|2528.6|2522.6|2529.1|2523.1|2528.4|2522.4|4
1625581310000|2021-07-06 14:21:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625581320000|2021-07-06 14:22:00|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1625581330000|2021-07-06 14:22:10|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|3
1625581340000|2021-07-06 14:22:20|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1625581350000|2021-07-06 14:22:30|2530.4|2524.4|2529.4|2523.4|2530.4|2524.4|2529.4|2523.4|4
1625581360000|2021-07-06 14:22:40|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|4
1625581370000|2021-07-06 14:22:50|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1625581380000|2021-07-06 14:23:00|2530.1|2524.1|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|7
1625581390000|2021-07-06 14:23:10|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625581400000|2021-07-06 14:23:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625581410000|2021-07-06 14:23:30|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|2
1625581420000|2021-07-06 14:23:40|2529.1|2523.1|2527.1|2521.1|2529.4|2523.4|2527.1|2521.1|6
1625581430000|2021-07-06 14:23:50|2526.9|2520.9|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|7
1625581440000|2021-07-06 14:24:00|2527.1|2521.1|2526.1|2520.1|2527.1|2521.1|2526.1|2520.1|4
1625581450000|2021-07-06 14:24:10|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2525.9|2519.9|6
1625581460000|2021-07-06 14:24:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625581470000|2021-07-06 14:24:30|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625581480000|2021-07-06 14:24:40|2526.1|2520.1|2526.9|2520.9|2526.9|2520.9|2526.1|2520.1|2
1625581490000|2021-07-06 14:24:50|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.4|2520.4|4
1625581500000|2021-07-06 14:25:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|5
1625581510000|2021-07-06 14:25:10|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|6
1625581520000|2021-07-06 14:25:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|5
1625581560000|2021-07-06 14:26:00|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|3
1625581580000|2021-07-06 14:26:20|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625581590000|2021-07-06 14:26:30|2526.1|2520.1|2526.4|2520.4|2526.6|2520.6|2526.1|2520.1|4
1625581630000|2021-07-06 14:27:10|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1625581650000|2021-07-06 14:27:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625581660000|2021-07-06 14:27:40|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.6|2520.6|4
1625581670000|2021-07-06 14:27:50|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1625581680000|2021-07-06 14:28:00|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1625581690000|2021-07-06 14:28:10|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|3
1625581700000|2021-07-06 14:28:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625581720000|2021-07-06 14:28:40|2527.1|2521.1|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|3
1625581740000|2021-07-06 14:29:00|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1625581750000|2021-07-06 14:29:10|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1625581760000|2021-07-06 14:29:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625581770000|2021-07-06 14:29:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625581780000|2021-07-06 14:29:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625581790000|2021-07-06 14:29:50|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|3
1625581800000|2021-07-06 14:30:00|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625581810000|2021-07-06 14:30:10|2525.4|2519.4|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|3
1625581820000|2021-07-06 14:30:20|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2524.9|2518.9|4
1625581830000|2021-07-06 14:30:30|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625581840000|2021-07-06 14:30:40|2524.9|2518.9|2524.1|2518.1|2525.6|2519.6|2524.1|2518.1|5
1625581850000|2021-07-06 14:30:50|2523.9|2517.9|2524.6|2518.6|2524.6|2518.6|2523.9|2517.9|4
1625581870000|2021-07-06 14:31:10|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|6
1625581880000|2021-07-06 14:31:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625581890000|2021-07-06 14:31:30|2525.9|2519.9|2526.4|2520.4|2526.9|2520.9|2525.9|2519.9|8
1625581900000|2021-07-06 14:31:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|3
1625581910000|2021-07-06 14:31:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1625581930000|2021-07-06 14:32:10|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2524.9|2518.9|5
1625581940000|2021-07-06 14:32:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625581970000|2021-07-06 14:32:50|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1625581980000|2021-07-06 14:33:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625582000000|2021-07-06 14:33:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625582070000|2021-07-06 14:34:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625582080000|2021-07-06 14:34:40|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625582090000|2021-07-06 14:34:50|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625582110000|2021-07-06 14:35:10|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|4
1625582120000|2021-07-06 14:35:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|5
1625582140000|2021-07-06 14:35:40|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625582160000|2021-07-06 14:36:00|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|3
1625582170000|2021-07-06 14:36:10|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|2
1625582180000|2021-07-06 14:36:20|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625582210000|2021-07-06 14:36:50|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1625582220000|2021-07-06 14:37:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625582230000|2021-07-06 14:37:10|2524.9|2518.9|2525.4|2519.4|2525.9|2519.9|2524.9|2518.9|6
1625582240000|2021-07-06 14:37:20|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|4
1625582250000|2021-07-06 14:37:30|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|5
1625582260000|2021-07-06 14:37:40|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|6
1625582270000|2021-07-06 14:37:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1625582280000|2021-07-06 14:38:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|4
1625582290000|2021-07-06 14:38:10|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.6|2519.6|5
1625582300000|2021-07-06 14:38:20|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|7
1625582310000|2021-07-06 14:38:30|2526.6|2520.6|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|4
1625582320000|2021-07-06 14:38:40|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|5
1625582330000|2021-07-06 14:38:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625582340000|2021-07-06 14:39:00|2525.9|2519.9|2526.1|2520.1|2526.4|2520.4|2525.6|2519.6|4
1625582350000|2021-07-06 14:39:10|2525.9|2519.9|2526.1|2520.1|2526.4|2520.4|2525.9|2519.9|4
1625582360000|2021-07-06 14:39:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625582370000|2021-07-06 14:39:30|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|3
1625582380000|2021-07-06 14:39:40|2526.4|2520.4|2525.6|2519.6|2526.4|2520.4|2525.6|2519.6|4
1625582390000|2021-07-06 14:39:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625582400000|2021-07-06 14:40:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625582410000|2021-07-06 14:40:10|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625582430000|2021-07-06 14:40:30|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625582440000|2021-07-06 14:40:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625582460000|2021-07-06 14:41:00|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|3
1625582470000|2021-07-06 14:41:10|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625582500000|2021-07-06 14:41:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625582510000|2021-07-06 14:41:50|2525.1|2519.1|2525.4|2519.4|2525.6|2519.6|2525.1|2519.1|4
1625582520000|2021-07-06 14:42:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625582530000|2021-07-06 14:42:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625582540000|2021-07-06 14:42:20|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1625582550000|2021-07-06 14:42:30|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|3
1625582560000|2021-07-06 14:42:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625582570000|2021-07-06 14:42:50|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1625582580000|2021-07-06 14:43:00|2527.4|2521.4|2526.1|2520.1|2527.4|2521.4|2526.1|2520.1|4
1625582590000|2021-07-06 14:43:10|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|2
1625582600000|2021-07-06 14:43:20|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|3
1625582610000|2021-07-06 14:43:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625582620000|2021-07-06 14:43:40|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|3
1625582630000|2021-07-06 14:43:50|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|4
1625582640000|2021-07-06 14:44:00|2527.6|2521.6|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|5
1625582650000|2021-07-06 14:44:10|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|3
1625582660000|2021-07-06 14:44:20|2527.4|2521.4|2528.1|2522.1|2528.1|2522.1|2527.4|2521.4|4
1625582670000|2021-07-06 14:44:30|2528.9|2522.9|2527.6|2521.6|2529.1|2523.1|2527.6|2521.6|5
1625582680000|2021-07-06 14:44:40|2526.9|2520.9|2525.9|2519.9|2526.9|2520.9|2525.9|2519.9|4
1625582690000|2021-07-06 14:44:50|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|3
1625582700000|2021-07-06 14:45:00|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625582720000|2021-07-06 14:45:20|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|3
1625582770000|2021-07-06 14:46:10|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625582800000|2021-07-06 14:46:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625582820000|2021-07-06 14:47:00|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625582850000|2021-07-06 14:47:30|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625582860000|2021-07-06 14:47:40|2525.9|2519.9|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|4
1625582870000|2021-07-06 14:47:50|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625582880000|2021-07-06 14:48:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625582890000|2021-07-06 14:48:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625582900000|2021-07-06 14:48:20|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1625582910000|2021-07-06 14:48:30|2526.9|2520.9|2527.1|2521.1|2527.4|2521.4|2526.9|2520.9|3
1625582920000|2021-07-06 14:48:40|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1625582930000|2021-07-06 14:48:50|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1625582940000|2021-07-06 14:49:00|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1625582950000|2021-07-06 14:49:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625582960000|2021-07-06 14:49:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625582970000|2021-07-06 14:49:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625582980000|2021-07-06 14:49:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625582990000|2021-07-06 14:49:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625583000000|2021-07-06 14:50:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625583010000|2021-07-06 14:50:10|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625583020000|2021-07-06 14:50:20|2525.6|2519.6|2524.9|2518.9|2525.6|2519.6|2524.9|2518.9|3
1625583040000|2021-07-06 14:50:40|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|4
1625583050000|2021-07-06 14:50:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625583060000|2021-07-06 14:51:00|2524.9|2518.9|2524.9|2518.9|2525.4|2519.4|2524.6|2518.6|6
1625583070000|2021-07-06 14:51:10|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|4
1625583080000|2021-07-06 14:51:20|2526.1|2520.1|2525.1|2519.1|2526.1|2520.1|2525.1|2519.1|4
1625583090000|2021-07-06 14:51:30|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1625583110000|2021-07-06 14:51:50|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|3
1625583120000|2021-07-06 14:52:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625583160000|2021-07-06 14:52:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625583180000|2021-07-06 14:53:00|2524.1|2518.1|2524.9|2518.9|2524.9|2518.9|2524.1|2518.1|4
1625583190000|2021-07-06 14:53:10|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1625583200000|2021-07-06 14:53:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625583210000|2021-07-06 14:53:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625583220000|2021-07-06 14:53:40|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|3
1625583230000|2021-07-06 14:53:50|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1625583240000|2021-07-06 14:54:00|2525.4|2519.4|2526.6|2520.6|2526.6|2520.6|2525.4|2519.4|4
1625583250000|2021-07-06 14:54:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|3
1625583260000|2021-07-06 14:54:20|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|3
1625583270000|2021-07-06 14:54:30|2526.4|2520.4|2526.9|2520.9|2527.1|2521.1|2526.4|2520.4|5
1625583280000|2021-07-06 14:54:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|3
1625583290000|2021-07-06 14:54:50|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625583300000|2021-07-06 14:55:00|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2526.1|2520.1|4
1625583310000|2021-07-06 14:55:10|2525.9|2519.9|2524.9|2518.9|2525.9|2519.9|2524.9|2518.9|3
1625583320000|2021-07-06 14:55:20|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625583330000|2021-07-06 14:55:30|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|6
1625583340000|2021-07-06 14:55:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625583360000|2021-07-06 14:56:00|2524.9|2518.9|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|2
1625583370000|2021-07-06 14:56:10|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|5
1625583380000|2021-07-06 14:56:20|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|4
1625583390000|2021-07-06 14:56:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625583400000|2021-07-06 14:56:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625583410000|2021-07-06 14:56:50|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625583420000|2021-07-06 14:57:00|2524.9|2518.9|2524.4|2518.4|2524.9|2518.9|2523.9|2517.9|7
1625583430000|2021-07-06 14:57:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625583440000|2021-07-06 14:57:20|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|2
1625583460000|2021-07-06 14:57:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625583480000|2021-07-06 14:58:00|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|6
1625583490000|2021-07-06 14:58:10|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625583500000|2021-07-06 14:58:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625583520000|2021-07-06 14:58:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625583540000|2021-07-06 14:59:00|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|4
1625583550000|2021-07-06 14:59:10|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1625583570000|2021-07-06 14:59:30|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625583580000|2021-07-06 14:59:40|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|3
1625583590000|2021-07-06 14:59:50|2525.1|2519.1|2524.6|2518.6|2525.4|2519.4|2524.6|2518.6|5
1625583600000|2021-07-06 15:00:00|2524.4|2518.4|2524.9|2518.9|2525.1|2519.1|2524.4|2518.4|5
1625583610000|2021-07-06 15:00:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625583620000|2021-07-06 15:00:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625583630000|2021-07-06 15:00:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|3
1625583640000|2021-07-06 15:00:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|3
1625583650000|2021-07-06 15:00:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625583660000|2021-07-06 15:01:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625583670000|2021-07-06 15:01:10|2524.6|2518.6|2524.9|2518.9|2525.1|2519.1|2524.4|2518.4|4
1625583680000|2021-07-06 15:01:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625583700000|2021-07-06 15:01:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625583710000|2021-07-06 15:01:50|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|4
1625583720000|2021-07-06 15:02:00|2524.6|2518.6|2525.6|2519.6|2525.6|2519.6|2524.6|2518.6|4
1625583740000|2021-07-06 15:02:20|2525.9|2519.9|2525.6|2519.6|2526.6|2520.6|2525.6|2519.6|7
1625583770000|2021-07-06 15:02:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625583780000|2021-07-06 15:03:00|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|3
1625583790000|2021-07-06 15:03:10|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|3
1625583800000|2021-07-06 15:03:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625583840000|2021-07-06 15:04:00|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625583860000|2021-07-06 15:04:20|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625583870000|2021-07-06 15:04:30|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625583890000|2021-07-06 15:04:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|3
1625583900000|2021-07-06 15:05:00|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|3
1625583940000|2021-07-06 15:05:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625583950000|2021-07-06 15:05:50|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|3
1625583970000|2021-07-06 15:06:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625584010000|2021-07-06 15:06:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625584020000|2021-07-06 15:07:00|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625584040000|2021-07-06 15:07:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625584080000|2021-07-06 15:08:00|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625584100000|2021-07-06 15:08:20|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|3
1625584110000|2021-07-06 15:08:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625584180000|2021-07-06 15:09:40|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|3
1625584190000|2021-07-06 15:09:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625584200000|2021-07-06 15:10:00|2525.1|2519.1|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|3
1625584230000|2021-07-06 15:10:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|3
1625584240000|2021-07-06 15:10:40|2523.6|2517.6|2523.6|2517.6|2523.9|2517.9|2523.4|2517.4|4
1625584250000|2021-07-06 15:10:50|2523.1|2517.1|2524.1|2518.1|2524.4|2518.4|2523.1|2517.1|5
1625584260000|2021-07-06 15:11:00|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.6|2517.6|5
1625584270000|2021-07-06 15:11:10|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1625584290000|2021-07-06 15:11:30|2523.6|2517.6|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|3
1625584310000|2021-07-06 15:11:50|2524.4|2518.4|2525.1|2519.1|2525.6|2519.6|2524.4|2518.4|5
1625584320000|2021-07-06 15:12:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625584340000|2021-07-06 15:12:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|3
1625584350000|2021-07-06 15:12:30|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|2
1625584360000|2021-07-06 15:12:40|2525.4|2519.4|2525.6|2519.6|2525.9|2519.9|2525.4|2519.4|8
1625584370000|2021-07-06 15:12:50|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2524.6|2518.6|3
1625584380000|2021-07-06 15:13:00|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625584390000|2021-07-06 15:13:10|2524.4|2518.4|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|4
1625584400000|2021-07-06 15:13:20|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|3
1625584460000|2021-07-06 15:14:20|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625584470000|2021-07-06 15:14:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625584490000|2021-07-06 15:14:50|2523.9|2517.9|2521.4|2515.4|2523.9|2517.9|2521.4|2515.4|5
1625584500000|2021-07-06 15:15:00|2521.1|2515.1|2521.6|2515.6|2521.9|2515.9|2521.1|2515.1|3
1625584510000|2021-07-06 15:15:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625584520000|2021-07-06 15:15:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|3
1625584530000|2021-07-06 15:15:30|2521.4|2515.4|2519.9|2513.9|2521.4|2515.4|2519.9|2513.9|3
1625584540000|2021-07-06 15:15:40|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2518.1|2512.1|5
1625584550000|2021-07-06 15:15:50|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1625584560000|2021-07-06 15:16:00|2519.4|2513.4|2517.4|2511.4|2519.4|2513.4|2517.4|2511.4|6
1625584570000|2021-07-06 15:16:10|2518.1|2512.1|2518.6|2512.6|2518.6|2512.6|2518.1|2512.1|2
1625584580000|2021-07-06 15:16:20|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|4
1625584600000|2021-07-06 15:16:40|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|4
1625584610000|2021-07-06 15:16:50|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.6|2513.6|4
1625584620000|2021-07-06 15:17:00|2520.1|2514.1|2520.6|2514.6|2520.6|2514.6|2520.1|2514.1|2
1625584630000|2021-07-06 15:17:10|2520.9|2514.9|2520.1|2514.1|2520.9|2514.9|2519.9|2513.9|6
1625584640000|2021-07-06 15:17:20|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|2
1625584650000|2021-07-06 15:17:30|2520.1|2514.1|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|3
1625584660000|2021-07-06 15:17:40|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|2
1625584670000|2021-07-06 15:17:50|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|3
1625584680000|2021-07-06 15:18:00|2519.9|2513.9|2520.6|2514.6|2520.6|2514.6|2519.9|2513.9|4
1625584690000|2021-07-06 15:18:10|2520.4|2514.4|2521.6|2515.6|2521.6|2515.6|2520.4|2514.4|5
1625584700000|2021-07-06 15:18:20|2521.4|2515.4|2521.6|2515.6|2521.9|2515.9|2521.1|2515.1|5
1625584710000|2021-07-06 15:18:30|2522.1|2516.1|2523.4|2517.4|2523.4|2517.4|2521.9|2515.9|12
1625584720000|2021-07-06 15:18:40|2523.6|2517.6|2523.6|2517.6|2524.1|2518.1|2523.6|2517.6|6
1625584730000|2021-07-06 15:18:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625584750000|2021-07-06 15:19:10|2523.1|2517.1|2523.6|2517.6|2523.6|2517.6|2523.1|2517.1|3
1625584760000|2021-07-06 15:19:20|2524.1|2518.1|2522.4|2516.4|2524.4|2518.4|2522.4|2516.4|7
1625584770000|2021-07-06 15:19:30|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1625584780000|2021-07-06 15:19:40|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|3
1625584790000|2021-07-06 15:19:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625584800000|2021-07-06 15:20:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625584810000|2021-07-06 15:20:10|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625584820000|2021-07-06 15:20:20|2522.6|2516.6|2520.6|2514.6|2522.6|2516.6|2520.6|2514.6|5
1625584850000|2021-07-06 15:20:50|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1625584860000|2021-07-06 15:21:00|2519.9|2513.9|2520.6|2514.6|2520.6|2514.6|2519.9|2513.9|2
1625584870000|2021-07-06 15:21:10|2521.1|2515.1|2521.9|2515.9|2521.9|2515.9|2521.1|2515.1|4
1625584880000|2021-07-06 15:21:20|2523.1|2517.1|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|3
1625584890000|2021-07-06 15:21:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625584900000|2021-07-06 15:21:40|2522.6|2516.6|2523.4|2517.4|2523.4|2517.4|2522.4|2516.4|3
1625584910000|2021-07-06 15:21:50|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1625584920000|2021-07-06 15:22:00|2523.4|2517.4|2522.1|2516.1|2523.4|2517.4|2521.9|2515.9|8
1625584940000|2021-07-06 15:22:20|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|3
1625584950000|2021-07-06 15:22:30|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|4
1625584960000|2021-07-06 15:22:40|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|3
1625584970000|2021-07-06 15:22:50|2522.9|2516.9|2522.4|2516.4|2522.9|2516.9|2522.4|2516.4|3
1625584980000|2021-07-06 15:23:00|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625584990000|2021-07-06 15:23:10|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625585020000|2021-07-06 15:23:40|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1625585030000|2021-07-06 15:23:50|2521.9|2515.9|2522.9|2516.9|2522.9|2516.9|2521.9|2515.9|3
1625585040000|2021-07-06 15:24:00|2522.6|2516.6|2521.6|2515.6|2522.6|2516.6|2521.6|2515.6|3
1625585050000|2021-07-06 15:24:10|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1625585060000|2021-07-06 15:24:20|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1625585080000|2021-07-06 15:24:40|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1625585090000|2021-07-06 15:24:50|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|3
1625585110000|2021-07-06 15:25:10|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625585120000|2021-07-06 15:25:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625585130000|2021-07-06 15:25:30|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|3
1625585140000|2021-07-06 15:25:40|2521.9|2515.9|2523.1|2517.1|2523.1|2517.1|2521.9|2515.9|2
1625585150000|2021-07-06 15:25:50|2523.4|2517.4|2524.9|2518.9|2524.9|2518.9|2523.4|2517.4|7
1625585160000|2021-07-06 15:26:00|2524.6|2518.6|2523.9|2517.9|2524.6|2518.6|2523.6|2517.6|5
1625585190000|2021-07-06 15:26:30|2524.4|2518.4|2523.9|2517.9|2524.6|2518.6|2523.9|2517.9|3
1625585220000|2021-07-06 15:27:00|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|3
1625585230000|2021-07-06 15:27:10|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2523.9|2517.9|3
1625585250000|2021-07-06 15:27:30|2524.9|2518.9|2525.1|2519.1|2525.4|2519.4|2524.6|2518.6|4
1625585260000|2021-07-06 15:27:40|2524.9|2518.9|2525.4|2519.4|2525.6|2519.6|2524.9|2518.9|4
1625585270000|2021-07-06 15:27:50|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625585280000|2021-07-06 15:28:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625585290000|2021-07-06 15:28:10|2524.9|2518.9|2524.4|2518.4|2525.4|2519.4|2524.4|2518.4|6
1625585300000|2021-07-06 15:28:20|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625585310000|2021-07-06 15:28:30|2524.6|2518.6|2525.4|2519.4|2525.4|2519.4|2524.6|2518.6|4
1625585330000|2021-07-06 15:28:50|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625585340000|2021-07-06 15:29:00|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1625585360000|2021-07-06 15:29:20|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|3
1625585370000|2021-07-06 15:29:30|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2525.9|2519.9|6
1625585380000|2021-07-06 15:29:40|2526.6|2520.6|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|4
1625585390000|2021-07-06 15:29:50|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|3
1625585400000|2021-07-06 15:30:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1625585410000|2021-07-06 15:30:10|2526.4|2520.4|2528.6|2522.6|2528.6|2522.6|2526.4|2520.4|4
1625585420000|2021-07-06 15:30:20|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.6|2522.6|5
1625585430000|2021-07-06 15:30:30|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|3
1625585440000|2021-07-06 15:30:40|2529.9|2523.9|2530.4|2524.4|2530.9|2524.9|2529.9|2523.9|6
1625585450000|2021-07-06 15:30:50|2531.4|2525.4|2531.9|2525.9|2532.1|2526.1|2531.4|2525.4|5
1625585460000|2021-07-06 15:31:00|2532.1|2526.1|2532.6|2526.6|2532.6|2526.6|2531.4|2525.4|4
1625585470000|2021-07-06 15:31:10|2532.5|2526.5|2533.9|2527.9|2534.4|2528.4|2532.5|2526.5|5
1625585480000|2021-07-06 15:31:20|2533.6|2527.6|2535.4|2529.4|2535.4|2529.4|2533.6|2527.6|5
1625585490000|2021-07-06 15:31:30|2535.6|2529.6|2533.9|2527.9|2535.9|2529.9|2533.9|2527.9|8
1625585500000|2021-07-06 15:31:40|2534.1|2528.1|2534.4|2528.4|2535.1|2529.1|2534.1|2528.1|5
1625585510000|2021-07-06 15:31:50|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1625585520000|2021-07-06 15:32:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625585530000|2021-07-06 15:32:10|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1625585540000|2021-07-06 15:32:20|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|3
1625585550000|2021-07-06 15:32:30|2534.4|2528.4|2534.1|2528.1|2534.6|2528.6|2534.1|2528.1|4
1625585560000|2021-07-06 15:32:40|2534.4|2528.4|2534.1|2528.1|2534.6|2528.6|2533.9|2527.9|10
1625585570000|2021-07-06 15:32:50|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|4
1625585580000|2021-07-06 15:33:00|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2533.9|2527.9|4
1625585590000|2021-07-06 15:33:10|2534.4|2528.4|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|5
1625585600000|2021-07-06 15:33:20|2534.1|2528.1|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|4
1625585610000|2021-07-06 15:33:30|2533.4|2527.4|2532.6|2526.6|2533.6|2527.6|2532.6|2526.6|4
1625585620000|2021-07-06 15:33:40|2532.4|2526.4|2531.4|2525.4|2532.4|2526.4|2530.9|2524.9|4
1625585630000|2021-07-06 15:33:50|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.6|2525.6|4
1625585640000|2021-07-06 15:34:00|2533.4|2527.4|2534.1|2528.1|2534.6|2528.6|2533.4|2527.4|4
1625585650000|2021-07-06 15:34:10|2534.4|2528.4|2533.9|2527.9|2535.1|2529.1|2533.9|2527.9|9
1625585660000|2021-07-06 15:34:20|2533.6|2527.6|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|3
1625585670000|2021-07-06 15:34:30|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2533.9|2527.9|9
1625585680000|2021-07-06 15:34:40|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.6|2527.6|6
1625585690000|2021-07-06 15:34:50|2534.4|2528.4|2534.6|2528.6|2535.4|2529.4|2534.4|2528.4|4
1625585700000|2021-07-06 15:35:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1625585710000|2021-07-06 15:35:10|2535.1|2529.1|2534.6|2528.6|2535.4|2529.4|2534.6|2528.6|3
1625585720000|2021-07-06 15:35:20|2534.4|2528.4|2536.1|2530.1|2536.1|2530.1|2534.4|2528.4|5
1625585730000|2021-07-06 15:35:30|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1625585740000|2021-07-06 15:35:40|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1625585750000|2021-07-06 15:35:50|2537.1|2531.1|2538.6|2532.6|2539.1|2533.1|2537.1|2531.1|5
1625585760000|2021-07-06 15:36:00|2538.9|2532.9|2539.1|2533.1|2539.6|2533.6|2538.9|2532.9|6
1625585770000|2021-07-06 15:36:10|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|5
1625585780000|2021-07-06 15:36:20|2540.1|2534.1|2538.6|2532.6|2540.1|2534.1|2538.6|2532.6|5
1625585790000|2021-07-06 15:36:30|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1625585800000|2021-07-06 15:36:40|2538.6|2532.6|2535.6|2529.6|2539.6|2533.6|2535.6|2529.6|9
1625585810000|2021-07-06 15:36:50|2535.9|2529.9|2536.6|2530.6|2536.6|2530.6|2535.9|2529.9|6
1625585820000|2021-07-06 15:37:00|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1625585830000|2021-07-06 15:37:10|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2535.9|2529.9|5
1625585850000|2021-07-06 15:37:30|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|3
1625585860000|2021-07-06 15:37:40|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|3
1625585870000|2021-07-06 15:37:50|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1625585880000|2021-07-06 15:38:00|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1625585890000|2021-07-06 15:38:10|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1625585900000|2021-07-06 15:38:20|2536.4|2530.4|2535.9|2529.9|2536.4|2530.4|2535.9|2529.9|3
1625585910000|2021-07-06 15:38:30|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1625585920000|2021-07-06 15:38:40|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1625585940000|2021-07-06 15:39:00|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|2
1625585950000|2021-07-06 15:39:10|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1625585960000|2021-07-06 15:39:20|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1625585970000|2021-07-06 15:39:30|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1625585980000|2021-07-06 15:39:40|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1625586010000|2021-07-06 15:40:10|2535.1|2529.1|2534.4|2528.4|2535.1|2529.1|2534.4|2528.4|3
1625586020000|2021-07-06 15:40:20|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1625586030000|2021-07-06 15:40:30|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625586050000|2021-07-06 15:40:50|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1625586060000|2021-07-06 15:41:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1625586070000|2021-07-06 15:41:10|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|2
1625586080000|2021-07-06 15:41:20|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1625586100000|2021-07-06 15:41:40|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|3
1625586110000|2021-07-06 15:41:50|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1625586120000|2021-07-06 15:42:00|2534.6|2528.6|2534.9|2528.9|2535.1|2529.1|2534.6|2528.6|4
1625586140000|2021-07-06 15:42:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625586150000|2021-07-06 15:42:30|2534.9|2528.9|2535.4|2529.4|2535.4|2529.4|2534.9|2528.9|3
1625586170000|2021-07-06 15:42:50|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1625586180000|2021-07-06 15:43:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1625586190000|2021-07-06 15:43:10|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625586210000|2021-07-06 15:43:30|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|4
1625586220000|2021-07-06 15:43:40|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|6
1625586240000|2021-07-06 15:44:00|2534.9|2528.9|2535.4|2529.4|2535.6|2529.6|2534.9|2528.9|5
1625586250000|2021-07-06 15:44:10|2535.1|2529.1|2536.1|2530.1|2536.1|2530.1|2535.1|2529.1|3
1625586260000|2021-07-06 15:44:20|2535.6|2529.6|2535.1|2529.1|2535.6|2529.6|2534.9|2528.9|6
1625586270000|2021-07-06 15:44:30|2535.6|2529.6|2536.1|2530.1|2536.1|2530.1|2535.4|2529.4|3
1625586280000|2021-07-06 15:44:40|2536.4|2530.4|2537.1|2531.1|2537.1|2531.1|2536.4|2530.4|4
1625586290000|2021-07-06 15:44:50|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|3
1625586300000|2021-07-06 15:45:00|2537.6|2531.6|2538.4|2532.4|2538.6|2532.6|2537.6|2531.6|5
1625586310000|2021-07-06 15:45:10|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1625586320000|2021-07-06 15:45:20|2537.6|2531.6|2537.1|2531.1|2537.9|2531.9|2537.1|2531.1|5
1625586340000|2021-07-06 15:45:40|2536.9|2530.9|2536.1|2530.1|2536.9|2530.9|2536.1|2530.1|4
1625586350000|2021-07-06 15:45:50|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1625586370000|2021-07-06 15:46:10|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1625586390000|2021-07-06 15:46:30|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.6|2528.6|3
1625586400000|2021-07-06 15:46:40|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|2
1625586420000|2021-07-06 15:47:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1625586460000|2021-07-06 15:47:40|2536.1|2530.1|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|3
1625586480000|2021-07-06 15:48:00|2535.9|2529.9|2536.9|2530.9|2536.9|2530.9|2535.6|2529.6|4
1625586490000|2021-07-06 15:48:10|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1625586500000|2021-07-06 15:48:20|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1625586520000|2021-07-06 15:48:40|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|2
1625586530000|2021-07-06 15:48:50|2537.1|2531.1|2537.6|2531.6|2537.6|2531.6|2537.1|2531.1|3
1625586540000|2021-07-06 15:49:00|2537.4|2531.4|2538.6|2532.6|2538.6|2532.6|2537.1|2531.1|4
1625586550000|2021-07-06 15:49:10|2538.4|2532.4|2536.9|2530.9|2538.4|2532.4|2536.9|2530.9|3
1625586560000|2021-07-06 15:49:20|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1625586570000|2021-07-06 15:49:30|2536.4|2530.4|2537.1|2531.1|2537.1|2531.1|2536.4|2530.4|4
1625586590000|2021-07-06 15:49:50|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1625586620000|2021-07-06 15:50:20|2537.9|2531.9|2539.4|2533.4|2539.6|2533.6|2537.9|2531.9|5
1625586630000|2021-07-06 15:50:30|2539.1|2533.1|2540.6|2534.6|2540.9|2534.9|2538.9|2532.9|6
1625586650000|2021-07-06 15:50:50|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|2
1625586660000|2021-07-06 15:51:00|2540.4|2534.4|2539.6|2533.6|2540.4|2534.4|2539.6|2533.6|6
1625586670000|2021-07-06 15:51:10|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|2
1625586680000|2021-07-06 15:51:20|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1625586700000|2021-07-06 15:51:40|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1625586740000|2021-07-06 15:52:20|2540.6|2534.6|2540.4|2534.4|2540.6|2534.6|2540.4|2534.4|2
1625586760000|2021-07-06 15:52:40|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1625586780000|2021-07-06 15:53:00|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|3
1625586790000|2021-07-06 15:53:10|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|2
1625586800000|2021-07-06 15:53:20|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1625586830000|2021-07-06 15:53:50|2539.4|2533.4|2539.9|2533.9|2539.9|2533.9|2539.4|2533.4|2
1625586840000|2021-07-06 15:54:00|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|2
1625586850000|2021-07-06 15:54:10|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1625586860000|2021-07-06 15:54:20|2539.4|2533.4|2540.1|2534.1|2540.1|2534.1|2539.4|2533.4|3
1625586870000|2021-07-06 15:54:30|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1625586880000|2021-07-06 15:54:40|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1625586890000|2021-07-06 15:54:50|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1625586900000|2021-07-06 15:55:00|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1625586940000|2021-07-06 15:55:40|2538.4|2532.4|2536.1|2530.1|2538.4|2532.4|2536.1|2530.1|5
1625586950000|2021-07-06 15:55:50|2535.9|2529.9|2532.9|2526.9|2536.1|2530.1|2532.9|2526.9|12
1625586960000|2021-07-06 15:56:00|2532.6|2526.6|2529.9|2523.9|2532.6|2526.6|2529.8|2523.8|11
1625586970000|2021-07-06 15:56:10|2529.6|2523.6|2530.4|2524.4|2530.4|2524.4|2529.1|2523.1|4
1625586980000|2021-07-06 15:56:20|2530.1|2524.1|2528.4|2522.4|2530.1|2524.1|2528.4|2522.4|9
1625586990000|2021-07-06 15:56:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625587000000|2021-07-06 15:56:40|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|4
1625587010000|2021-07-06 15:56:50|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.1|2523.1|5
1625587020000|2021-07-06 15:57:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625587040000|2021-07-06 15:57:20|2529.1|2523.1|2527.9|2521.9|2529.6|2523.6|2527.9|2521.9|5
1625587050000|2021-07-06 15:57:30|2527.6|2521.6|2528.4|2522.4|2528.4|2522.4|2527.4|2521.4|3
1625587060000|2021-07-06 15:57:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625587080000|2021-07-06 15:58:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625587090000|2021-07-06 15:58:10|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.1|2521.1|5
1625587100000|2021-07-06 15:58:20|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625587110000|2021-07-06 15:58:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625587120000|2021-07-06 15:58:40|2528.6|2522.6|2526.9|2520.9|2528.6|2522.6|2526.9|2520.9|3
1625587130000|2021-07-06 15:58:50|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|3
1625587140000|2021-07-06 15:59:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625587150000|2021-07-06 15:59:10|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1625587160000|2021-07-06 15:59:20|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|2
1625587190000|2021-07-06 15:59:50|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|3
1625587200000|2021-07-06 16:00:00|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|3
1625587240000|2021-07-06 16:00:40|2526.4|2520.4|2527.4|2521.4|2527.4|2521.4|2526.1|2520.1|4
1625587270000|2021-07-06 16:01:10|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1625587280000|2021-07-06 16:01:20|2526.9|2520.9|2525.6|2519.6|2526.9|2520.9|2525.6|2519.6|2
1625587290000|2021-07-06 16:01:30|2525.9|2519.9|2524.1|2518.1|2525.9|2519.9|2524.1|2518.1|3
1625587300000|2021-07-06 16:01:40|2523.9|2517.9|2524.1|2518.1|2524.4|2518.4|2523.9|2517.9|3
1625587310000|2021-07-06 16:01:50|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625587320000|2021-07-06 16:02:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|3
1625587340000|2021-07-06 16:02:20|2524.1|2518.1|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|3
1625587360000|2021-07-06 16:02:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625587390000|2021-07-06 16:03:10|2524.9|2518.9|2523.9|2517.9|2524.9|2518.9|2523.9|2517.9|2
1625587430000|2021-07-06 16:03:50|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625587440000|2021-07-06 16:04:00|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625587450000|2021-07-06 16:04:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625587460000|2021-07-06 16:04:20|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625587480000|2021-07-06 16:04:40|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1625587500000|2021-07-06 16:05:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625587510000|2021-07-06 16:05:10|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1625587530000|2021-07-06 16:05:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625587550000|2021-07-06 16:05:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625587560000|2021-07-06 16:06:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625587580000|2021-07-06 16:06:20|2523.9|2517.9|2521.4|2515.4|2523.9|2517.9|2520.3|2514.3|7
1625587590000|2021-07-06 16:06:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625587600000|2021-07-06 16:06:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625587610000|2021-07-06 16:06:50|2521.1|2515.1|2520.6|2514.6|2521.1|2515.1|2520.6|2514.6|3
1625587620000|2021-07-06 16:07:00|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625587650000|2021-07-06 16:07:30|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625587690000|2021-07-06 16:08:10|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|3
1625587700000|2021-07-06 16:08:20|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1625587720000|2021-07-06 16:08:40|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625587730000|2021-07-06 16:08:50|2521.1|2515.1|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|3
1625587740000|2021-07-06 16:09:00|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|3
1625587750000|2021-07-06 16:09:10|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625587770000|2021-07-06 16:09:30|2521.6|2515.6|2520.9|2514.9|2521.9|2515.9|2520.9|2514.9|4
1625587780000|2021-07-06 16:09:40|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1625587860000|2021-07-06 16:11:00|2520.1|2514.1|2519.4|2513.4|2520.1|2514.1|2519.4|2513.4|3
1625587910000|2021-07-06 16:11:50|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1625587920000|2021-07-06 16:12:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625587930000|2021-07-06 16:12:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625587940000|2021-07-06 16:12:20|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625587950000|2021-07-06 16:12:30|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|4
1625587960000|2021-07-06 16:12:40|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625587970000|2021-07-06 16:12:50|2517.9|2511.9|2519.1|2513.1|2519.1|2513.1|2517.9|2511.9|4
1625587980000|2021-07-06 16:13:00|2519.4|2513.4|2520.1|2514.1|2520.4|2514.4|2519.4|2513.4|4
1625588000000|2021-07-06 16:13:20|2520.6|2514.6|2521.1|2515.1|2521.1|2515.1|2520.4|2514.4|3
1625588010000|2021-07-06 16:13:30|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1625588020000|2021-07-06 16:13:40|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625588040000|2021-07-06 16:14:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625588090000|2021-07-06 16:14:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|3
1625588110000|2021-07-06 16:15:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625588120000|2021-07-06 16:15:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625588150000|2021-07-06 16:15:50|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.6|2514.6|8
1625588160000|2021-07-06 16:16:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.1|2514.1|4
1625588170000|2021-07-06 16:16:10|2520.4|2514.4|2519.6|2513.6|2520.4|2514.4|2518.9|2512.9|6
1625588180000|2021-07-06 16:16:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625588190000|2021-07-06 16:16:30|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1625588200000|2021-07-06 16:16:40|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|2
1625588210000|2021-07-06 16:16:50|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2518.9|2512.9|5
1625588340000|2021-07-06 16:19:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625588350000|2021-07-06 16:19:10|2518.4|2512.4|2517.4|2511.4|2518.4|2512.4|2517.4|2511.4|4
1625588360000|2021-07-06 16:19:20|2517.6|2511.6|2516.6|2510.6|2517.6|2511.6|2516.4|2510.4|5
1625588370000|2021-07-06 16:19:30|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|4
1625588380000|2021-07-06 16:19:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625588390000|2021-07-06 16:19:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625588400000|2021-07-06 16:20:00|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2515.6|2509.6|8
1625588410000|2021-07-06 16:20:10|2516.1|2510.1|2509.8|2503.8|2516.1|2510.1|2509.8|2503.8|9
1625588420000|2021-07-06 16:20:20|2507.5|2501.5|2507.4|2501.4|2507.5|2501.5|2506.8|2500.8|5
1625588430000|2021-07-06 16:20:30|2507|2501|2510|2504|2510|2504|2507|2501|4
1625588440000|2021-07-06 16:20:40|2509|2503|2509|2503|2509|2503|2508.5|2502.5|3
1625588450000|2021-07-06 16:20:50|2509.8|2503.8|2511.3|2505.3|2511.3|2505.3|2509.8|2503.8|4
1625588460000|2021-07-06 16:21:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511|2505|6
1625588470000|2021-07-06 16:21:10|2511.4|2505.4|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|3
1625588480000|2021-07-06 16:21:20|2510.9|2504.9|2506.4|2500.4|2510.9|2504.9|2506.4|2500.4|12
1625588490000|2021-07-06 16:21:30|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2505.8|2499.8|5
1625588500000|2021-07-06 16:21:40|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506|2500|7
1625588510000|2021-07-06 16:21:50|2507.4|2501.4|2506.6|2500.6|2507.9|2501.9|2506.6|2500.6|8
1625588520000|2021-07-06 16:22:00|2506.9|2500.9|2506.4|2500.4|2507.1|2501.1|2506.4|2500.4|4
1625588530000|2021-07-06 16:22:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625588540000|2021-07-06 16:22:20|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1625588560000|2021-07-06 16:22:40|2505.9|2499.9|2506.6|2500.6|2506.6|2500.6|2505.9|2499.9|3
1625588590000|2021-07-06 16:23:10|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625588600000|2021-07-06 16:23:20|2506.6|2500.6|2506.5|2500.5|2506.6|2500.6|2506.5|2500.5|2
1625588640000|2021-07-06 16:24:00|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.5|2499.5|2
1625588650000|2021-07-06 16:24:10|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1625588730000|2021-07-06 16:25:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1625588740000|2021-07-06 16:25:40|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1625588750000|2021-07-06 16:25:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1625588780000|2021-07-06 16:26:20|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1625588790000|2021-07-06 16:26:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1625588800000|2021-07-06 16:26:40|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2505.8|2499.8|5
1625588820000|2021-07-06 16:27:00|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|2
1625588840000|2021-07-06 16:27:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1625588850000|2021-07-06 16:27:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1625588860000|2021-07-06 16:27:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1625588870000|2021-07-06 16:27:50|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|4
1625588900000|2021-07-06 16:28:20|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1625588920000|2021-07-06 16:28:40|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1625588940000|2021-07-06 16:29:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1625588970000|2021-07-06 16:29:30|2504.8|2498.8|2504.6|2498.6|2504.8|2498.8|2504.5|2498.5|3
1625588980000|2021-07-06 16:29:40|2505.1|2499.1|2504.9|2498.9|2505.4|2499.4|2504.6|2498.6|5
1625589010000|2021-07-06 16:30:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625589020000|2021-07-06 16:30:20|2504.9|2498.9|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|5
1625589060000|2021-07-06 16:31:00|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625589090000|2021-07-06 16:31:30|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625589100000|2021-07-06 16:31:40|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625589140000|2021-07-06 16:32:20|2504.9|2498.9|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|3
1625589150000|2021-07-06 16:32:30|2504.6|2498.6|2505.4|2499.4|2505.4|2499.4|2504.6|2498.6|3
1625589160000|2021-07-06 16:32:40|2505.6|2499.6|2506.6|2500.6|2506.6|2500.6|2505.6|2499.6|2
1625589240000|2021-07-06 16:34:00|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1625589250000|2021-07-06 16:34:10|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1625589260000|2021-07-06 16:34:20|2506.4|2500.4|2504.6|2498.6|2506.4|2500.4|2504.4|2498.4|4
1625589270000|2021-07-06 16:34:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625589310000|2021-07-06 16:35:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625589320000|2021-07-06 16:35:20|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625589440000|2021-07-06 16:37:20|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1625589480000|2021-07-06 16:38:00|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1625589520000|2021-07-06 16:38:40|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625589530000|2021-07-06 16:38:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625589560000|2021-07-06 16:39:20|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|4
1625589590000|2021-07-06 16:39:50|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1625589620000|2021-07-06 16:40:20|2506.6|2500.6|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|2
1625589630000|2021-07-06 16:40:30|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625589640000|2021-07-06 16:40:40|2506.6|2500.6|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|2
1625589660000|2021-07-06 16:41:00|2505.6|2499.6|2506.1|2500.1|2506.1|2500.1|2505.6|2499.6|3
1625589720000|2021-07-06 16:42:00|2505.9|2499.9|2505.4|2499.4|2505.9|2499.9|2505.4|2499.4|3
1625589740000|2021-07-06 16:42:20|2505.1|2499.1|2504.9|2498.9|2505.1|2499.1|2504.9|2498.9|2
1625589760000|2021-07-06 16:42:40|2504.6|2498.6|2503.6|2497.6|2504.6|2498.6|2503.6|2497.6|4
1625589780000|2021-07-06 16:43:00|2503.9|2497.9|2504.6|2498.6|2504.6|2498.6|2503.9|2497.9|6
1625589800000|2021-07-06 16:43:20|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1625589860000|2021-07-06 16:44:20|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625589870000|2021-07-06 16:44:30|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625589900000|2021-07-06 16:45:00|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625589910000|2021-07-06 16:45:10|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625589920000|2021-07-06 16:45:20|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625589930000|2021-07-06 16:45:30|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625589950000|2021-07-06 16:45:50|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625590070000|2021-07-06 16:47:50|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625590090000|2021-07-06 16:48:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625590110000|2021-07-06 16:48:30|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625590120000|2021-07-06 16:48:40|2505.9|2499.9|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|3
1625590140000|2021-07-06 16:49:00|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625590200000|2021-07-06 16:50:00|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625590230000|2021-07-06 16:50:30|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625590260000|2021-07-06 16:51:00|2505.9|2499.9|2506.9|2500.9|2506.9|2500.9|2505.9|2499.9|5
1625590270000|2021-07-06 16:51:10|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|2
1625590280000|2021-07-06 16:51:20|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1625590290000|2021-07-06 16:51:30|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1625590300000|2021-07-06 16:51:40|2506.9|2500.9|2508.4|2502.4|2508.4|2502.4|2506.9|2500.9|3
1625590310000|2021-07-06 16:51:50|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1625590350000|2021-07-06 16:52:30|2508.6|2502.6|2509.1|2503.1|2509.4|2503.4|2508.6|2502.6|3
1625590360000|2021-07-06 16:52:40|2508.9|2502.9|2508.6|2502.6|2509.1|2503.1|2508.6|2502.6|3
1625590370000|2021-07-06 16:52:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|3
1625590400000|2021-07-06 16:53:20|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1625590410000|2021-07-06 16:53:30|2509.6|2503.6|2508.4|2502.4|2509.8|2503.8|2508.4|2502.4|7
1625590440000|2021-07-06 16:54:00|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1625590500000|2021-07-06 16:55:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1625590540000|2021-07-06 16:55:40|2508.4|2502.4|2508.5|2502.5|2508.5|2502.5|2508.4|2502.4|4
1625590600000|2021-07-06 16:56:40|2508.8|2502.8|2509.6|2503.6|2509.8|2503.8|2508.8|2502.8|6
1625590610000|2021-07-06 16:56:50|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|3
1625590620000|2021-07-06 16:57:00|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1625590630000|2021-07-06 16:57:10|2509.5|2503.5|2508.9|2502.9|2509.5|2503.5|2508.9|2502.9|3
1625590640000|2021-07-06 16:57:20|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1625590660000|2021-07-06 16:57:40|2508.9|2502.9|2508.5|2502.5|2508.9|2502.9|2508.5|2502.5|2
1625590720000|2021-07-06 16:58:40|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625590740000|2021-07-06 16:59:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1625590760000|2021-07-06 16:59:20|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625616120000|2021-07-07 00:02:00|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625616140000|2021-07-07 00:02:20|2507.4|2501.4|2507.8|2501.8|2508.5|2502.5|2507.1|2501.1|7
1625616150000|2021-07-07 00:02:30|2509.1|2503.1|2509.1|2503.1|2509.8|2503.8|2507.9|2501.9|10
1625616160000|2021-07-07 00:02:40|2509.4|2503.4|2509|2503|2510|2504|2508.9|2502.9|6
1625616170000|2021-07-07 00:02:50|2509.3|2503.3|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|5
1625616180000|2021-07-07 00:03:00|2509.9|2503.9|2509.5|2503.5|2509.9|2503.9|2509.5|2503.5|2
1625616230000|2021-07-07 00:03:50|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625616240000|2021-07-07 00:04:00|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625616280000|2021-07-07 00:04:40|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1625616290000|2021-07-07 00:04:50|2508.6|2502.6|2508.1|2502.1|2508.6|2502.6|2508.1|2502.1|4
1625616300000|2021-07-07 00:05:00|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625616360000|2021-07-07 00:06:00|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1625616430000|2021-07-07 00:07:10|2508.9|2502.9|2509.1|2503.1|2509.1|2503.1|2508.9|2502.9|2
1625616450000|2021-07-07 00:07:30|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1625616460000|2021-07-07 00:07:40|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1625616630000|2021-07-07 00:10:30|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625616650000|2021-07-07 00:10:50|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625616660000|2021-07-07 00:11:00|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625616700000|2021-07-07 00:11:40|2510.1|2504.1|2509.9|2503.9|2510.1|2504.1|2509.9|2503.9|2
1625616730000|2021-07-07 00:12:10|2510.1|2504.1|2510.9|2504.9|2510.9|2504.9|2510.1|2504.1|2
1625616750000|2021-07-07 00:12:30|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625616770000|2021-07-07 00:12:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625616850000|2021-07-07 00:14:10|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625616910000|2021-07-07 00:15:10|2511.1|2505.1|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|3
1625616970000|2021-07-07 00:16:10|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625617010000|2021-07-07 00:16:50|2510.6|2504.6|2509.6|2503.6|2510.6|2504.6|2509.6|2503.6|3
1625617030000|2021-07-07 00:17:10|2509.9|2503.9|2509.4|2503.4|2509.9|2503.9|2509.4|2503.4|2
1625617080000|2021-07-07 00:18:00|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625617130000|2021-07-07 00:18:50|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1625617200000|2021-07-07 00:20:00|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1625617340000|2021-07-07 00:22:20|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625617440000|2021-07-07 00:24:00|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625617510000|2021-07-07 00:25:10|2509.1|2503.1|2508.4|2502.4|2509.1|2503.1|2508.4|2502.4|3
1625617520000|2021-07-07 00:25:20|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625617540000|2021-07-07 00:25:40|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625617550000|2021-07-07 00:25:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625617560000|2021-07-07 00:26:00|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1625617590000|2021-07-07 00:26:30|2509.1|2503.1|2509.3|2503.3|2509.4|2503.4|2509.1|2503.1|3
1625617600000|2021-07-07 00:26:40|2509.6|2503.6|2510.4|2504.4|2510.4|2504.4|2509.6|2503.6|2
1625617610000|2021-07-07 00:26:50|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625617620000|2021-07-07 00:27:00|2509.6|2503.6|2508.9|2502.9|2509.6|2503.6|2508.9|2502.9|2
1625617630000|2021-07-07 00:27:10|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625617670000|2021-07-07 00:27:50|2508.9|2502.9|2508.1|2502.1|2508.9|2502.9|2508.1|2502.1|2
1625617900000|2021-07-07 00:31:40|2507.9|2501.9|2506.6|2500.6|2507.9|2501.9|2506.6|2500.6|2
1625617940000|2021-07-07 00:32:20|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625617950000|2021-07-07 00:32:30|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625618080000|2021-07-07 00:34:40|2506.1|2500.1|2506.9|2500.9|2506.9|2500.9|2506.1|2500.1|2
1625618570000|2021-07-07 00:42:50|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|2
1625618580000|2021-07-07 00:43:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625618660000|2021-07-07 00:44:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625618780000|2021-07-07 00:46:20|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625618880000|2021-07-07 00:48:00|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1625618970000|2021-07-07 00:49:30|2507.6|2501.6|2508.1|2502.1|2508.1|2502.1|2507.4|2501.4|4
1625618980000|2021-07-07 00:49:40|2508.4|2502.4|2507.4|2501.4|2508.4|2502.4|2507.4|2501.4|2
1625618990000|2021-07-07 00:49:50|2507.9|2501.9|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|2
1625619000000|2021-07-07 00:50:00|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1625619010000|2021-07-07 00:50:10|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1625619130000|2021-07-07 00:52:10|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1625619140000|2021-07-07 00:52:20|2508.4|2502.4|2509.1|2503.1|2509.1|2503.1|2508.4|2502.4|4
1625619150000|2021-07-07 00:52:30|2509.6|2503.6|2510.6|2504.6|2510.6|2504.6|2509.6|2503.6|2
1625619160000|2021-07-07 00:52:40|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1625619170000|2021-07-07 00:52:50|2510.4|2504.4|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|3
1625619180000|2021-07-07 00:53:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625619200000|2021-07-07 00:53:20|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.1|2505.1|3
1625619210000|2021-07-07 00:53:30|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625619300000|2021-07-07 00:55:00|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625619320000|2021-07-07 00:55:20|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625619350000|2021-07-07 00:55:50|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625619360000|2021-07-07 00:56:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|3
1625619370000|2021-07-07 00:56:10|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625619500000|2021-07-07 00:58:20|2513.4|2507.4|2512.6|2506.6|2513.4|2507.4|2512.6|2506.6|2
1625619560000|2021-07-07 00:59:20|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1625619570000|2021-07-07 00:59:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625619590000|2021-07-07 00:59:50|2512.6|2506.6|2513.6|2507.6|2513.6|2507.6|2512.6|2506.6|4
1625619610000|2021-07-07 01:00:10|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625619620000|2021-07-07 01:00:20|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1625619630000|2021-07-07 01:00:30|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1625619640000|2021-07-07 01:00:40|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625619660000|2021-07-07 01:01:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625619670000|2021-07-07 01:01:10|2512.9|2506.9|2513.4|2507.4|2513.4|2507.4|2512.9|2506.9|5
1625619730000|2021-07-07 01:02:10|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625619760000|2021-07-07 01:02:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625619880000|2021-07-07 01:04:40|2513.1|2507.1|2511.6|2505.6|2513.1|2507.1|2511.6|2505.6|2
1625619920000|2021-07-07 01:05:20|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1625619950000|2021-07-07 01:05:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625620140000|2021-07-07 01:09:00|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625620200000|2021-07-07 01:10:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625620290000|2021-07-07 01:11:30|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625620350000|2021-07-07 01:12:30|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625620500000|2021-07-07 01:15:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625620510000|2021-07-07 01:15:10|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625620530000|2021-07-07 01:15:30|2512.6|2506.6|2511.4|2505.4|2512.6|2506.6|2511.4|2505.4|2
1625620570000|2021-07-07 01:16:10|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625620580000|2021-07-07 01:16:20|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|3
1625620590000|2021-07-07 01:16:30|2512.1|2506.1|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|3
1625620610000|2021-07-07 01:16:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625620640000|2021-07-07 01:17:20|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625620650000|2021-07-07 01:17:30|2511.4|2505.4|2512.1|2506.1|2512.1|2506.1|2511.4|2505.4|2
1625620660000|2021-07-07 01:17:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625620700000|2021-07-07 01:18:20|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625620730000|2021-07-07 01:18:50|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1625620750000|2021-07-07 01:19:10|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1625620770000|2021-07-07 01:19:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625620780000|2021-07-07 01:19:40|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625620790000|2021-07-07 01:19:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625621180000|2021-07-07 01:26:20|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625621230000|2021-07-07 01:27:10|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625621300000|2021-07-07 01:28:20|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1625621340000|2021-07-07 01:29:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625621400000|2021-07-07 01:30:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625621550000|2021-07-07 01:32:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625621560000|2021-07-07 01:32:40|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|3
1625621570000|2021-07-07 01:32:50|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625621610000|2021-07-07 01:33:30|2512.9|2506.9|2513.4|2507.4|2513.4|2507.4|2512.9|2506.9|2
1625621620000|2021-07-07 01:33:40|2512.9|2506.9|2512.4|2506.4|2513.4|2507.4|2512.4|2506.4|4
1625621640000|2021-07-07 01:34:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625621700000|2021-07-07 01:35:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625621730000|2021-07-07 01:35:30|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1625621760000|2021-07-07 01:36:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625621930000|2021-07-07 01:38:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625622030000|2021-07-07 01:40:30|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625622180000|2021-07-07 01:43:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625622230000|2021-07-07 01:43:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625622490000|2021-07-07 01:48:10|2513.1|2507.1|2513.6|2507.6|2513.6|2507.6|2513.1|2507.1|3
1625622500000|2021-07-07 01:48:20|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625622550000|2021-07-07 01:49:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625622600000|2021-07-07 01:50:00|2514.1|2508.1|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|3
1625622610000|2021-07-07 01:50:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625622640000|2021-07-07 01:50:40|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625622650000|2021-07-07 01:50:50|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625622670000|2021-07-07 01:51:10|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1625622710000|2021-07-07 01:51:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625622780000|2021-07-07 01:53:00|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625622890000|2021-07-07 01:54:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625622900000|2021-07-07 01:55:00|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625622940000|2021-07-07 01:55:40|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1625622960000|2021-07-07 01:56:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|3
1625622970000|2021-07-07 01:56:10|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|6
1625623090000|2021-07-07 01:58:10|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625623100000|2021-07-07 01:58:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625623110000|2021-07-07 01:58:30|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625623120000|2021-07-07 01:58:40|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625623140000|2021-07-07 01:59:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625623150000|2021-07-07 01:59:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625623250000|2021-07-07 02:00:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625623630000|2021-07-07 02:07:10|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625623830000|2021-07-07 02:10:30|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625624080000|2021-07-07 02:14:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625624100000|2021-07-07 02:15:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625624140000|2021-07-07 02:15:40|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625624660000|2021-07-07 02:24:20|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625624700000|2021-07-07 02:25:00|2512.9|2506.9|2512.1|2506.1|2512.9|2506.9|2512.1|2506.1|3
1625624760000|2021-07-07 02:26:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625624840000|2021-07-07 02:27:20|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625624900000|2021-07-07 02:28:20|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1625625010000|2021-07-07 02:30:10|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625625150000|2021-07-07 02:32:30|2511.9|2505.9|2512.6|2506.6|2513.4|2507.4|2511.9|2505.9|4
1625625160000|2021-07-07 02:32:40|2512.9|2506.9|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|3
1625625270000|2021-07-07 02:34:30|2513.1|2507.1|2513.9|2507.9|2513.9|2507.9|2513.1|2507.1|4
1625625350000|2021-07-07 02:35:50|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625625450000|2021-07-07 02:37:30|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625625610000|2021-07-07 02:40:10|2513.6|2507.6|2513.4|2507.4|2513.9|2507.9|2513.4|2507.4|3
1625625780000|2021-07-07 02:43:00|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625625830000|2021-07-07 02:43:50|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625625890000|2021-07-07 02:44:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625625910000|2021-07-07 02:45:10|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625625960000|2021-07-07 02:46:00|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1625626050000|2021-07-07 02:47:30|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625626130000|2021-07-07 02:48:50|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1625626160000|2021-07-07 02:49:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625626170000|2021-07-07 02:49:30|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625626180000|2021-07-07 02:49:40|2515.1|2509.1|2514.6|2508.6|2515.1|2509.1|2514.6|2508.6|3
1625626190000|2021-07-07 02:49:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625626200000|2021-07-07 02:50:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625626240000|2021-07-07 02:50:40|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625626270000|2021-07-07 02:51:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625626300000|2021-07-07 02:51:40|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625626320000|2021-07-07 02:52:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|5
1625626330000|2021-07-07 02:52:10|2515.1|2509.1|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|2
1625626390000|2021-07-07 02:53:10|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625626400000|2021-07-07 02:53:20|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625626410000|2021-07-07 02:53:30|2516.1|2510.1|2515.9|2509.9|2516.6|2510.6|2515.9|2509.9|4
1625626440000|2021-07-07 02:54:00|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|2
1625626470000|2021-07-07 02:54:30|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625626480000|2021-07-07 02:54:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625626500000|2021-07-07 02:55:00|2517.1|2511.1|2517.1|2511.1|2517.4|2511.4|2516.9|2510.9|4
1625626510000|2021-07-07 02:55:10|2517.4|2511.4|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|3
1625626540000|2021-07-07 02:55:40|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625626560000|2021-07-07 02:56:00|2517.1|2511.1|2516.9|2510.9|2517.6|2511.6|2516.9|2510.9|8
1625626580000|2021-07-07 02:56:20|2517.1|2511.1|2515.9|2509.9|2517.1|2511.1|2515.9|2509.9|4
1625626600000|2021-07-07 02:56:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625626610000|2021-07-07 02:56:50|2516.6|2510.6|2515.9|2509.9|2516.6|2510.6|2515.9|2509.9|2
1625626790000|2021-07-07 02:59:50|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1625626800000|2021-07-07 03:00:00|2515.6|2509.6|2515.1|2509.1|2515.6|2509.6|2514.9|2508.9|5
1625626810000|2021-07-07 03:00:10|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625626850000|2021-07-07 03:00:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625626950000|2021-07-07 03:02:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625627030000|2021-07-07 03:03:50|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625627050000|2021-07-07 03:04:10|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625627160000|2021-07-07 03:06:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625627170000|2021-07-07 03:06:10|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625627180000|2021-07-07 03:06:20|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625627250000|2021-07-07 03:07:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625627560000|2021-07-07 03:12:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625627580000|2021-07-07 03:13:00|2513.6|2507.6|2514.6|2508.6|2514.9|2508.9|2513.6|2507.6|3
1625627590000|2021-07-07 03:13:10|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625627720000|2021-07-07 03:15:20|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625627760000|2021-07-07 03:16:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625627770000|2021-07-07 03:16:10|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1625627960000|2021-07-07 03:19:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625628090000|2021-07-07 03:21:30|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625628110000|2021-07-07 03:21:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625628120000|2021-07-07 03:22:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625628240000|2021-07-07 03:24:00|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625628310000|2021-07-07 03:25:10|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1625628350000|2021-07-07 03:25:50|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1625628360000|2021-07-07 03:26:00|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625628510000|2021-07-07 03:28:30|2514.6|2508.6|2513.9|2507.9|2514.6|2508.6|2513.9|2507.9|3
1625628530000|2021-07-07 03:28:50|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625628540000|2021-07-07 03:29:00|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|4
1625628550000|2021-07-07 03:29:10|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1625628570000|2021-07-07 03:29:30|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625628580000|2021-07-07 03:29:40|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625628590000|2021-07-07 03:29:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625628600000|2021-07-07 03:30:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625628660000|2021-07-07 03:31:00|2514.9|2508.9|2515.4|2509.4|2515.4|2509.4|2514.9|2508.9|2
1625628680000|2021-07-07 03:31:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625628740000|2021-07-07 03:32:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625628920000|2021-07-07 03:35:20|2515.6|2509.6|2516.4|2510.4|2516.4|2510.4|2515.6|2509.6|2
1625628960000|2021-07-07 03:36:00|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1625629000000|2021-07-07 03:36:40|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625629020000|2021-07-07 03:37:00|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1625629430000|2021-07-07 03:43:50|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625629480000|2021-07-07 03:44:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625629860000|2021-07-07 03:51:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625630160000|2021-07-07 03:56:00|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625630760000|2021-07-07 04:06:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625630840000|2021-07-07 04:07:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625632300000|2021-07-07 04:31:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625632400000|2021-07-07 04:33:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625632470000|2021-07-07 04:34:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625632580000|2021-07-07 04:36:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625632690000|2021-07-07 04:38:10|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625634000000|2021-07-07 05:00:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625634140000|2021-07-07 05:02:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625634500000|2021-07-07 05:08:20|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1625634540000|2021-07-07 05:09:00|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.4|2510.4|4
1625634870000|2021-07-07 05:14:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625635030000|2021-07-07 05:17:10|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625635060000|2021-07-07 05:17:40|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625635100000|2021-07-07 05:18:20|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1625635330000|2021-07-07 05:22:10|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1625635340000|2021-07-07 05:22:20|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1625635450000|2021-07-07 05:24:10|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625635620000|2021-07-07 05:27:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625635720000|2021-07-07 05:28:40|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1625635790000|2021-07-07 05:29:50|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625635800000|2021-07-07 05:30:00|2516.9|2510.9|2517.4|2511.4|2517.4|2511.4|2516.9|2510.9|3
1625635810000|2021-07-07 05:30:10|2517.6|2511.6|2518.4|2512.4|2518.4|2512.4|2517.6|2511.6|3
1625635830000|2021-07-07 05:30:30|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625635840000|2021-07-07 05:30:40|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625635860000|2021-07-07 05:31:00|2517.6|2511.6|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|2
1625635870000|2021-07-07 05:31:10|2517.9|2511.9|2518.4|2512.4|2518.4|2512.4|2517.9|2511.9|6
1625635880000|2021-07-07 05:31:20|2518.1|2512.1|2517.6|2511.6|2518.4|2512.4|2517.6|2511.6|3
1625635910000|2021-07-07 05:31:50|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1625635920000|2021-07-07 05:32:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|3
1625635940000|2021-07-07 05:32:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|3
1625635950000|2021-07-07 05:32:30|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625635960000|2021-07-07 05:32:40|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1625635970000|2021-07-07 05:32:50|2518.4|2512.4|2519.1|2513.1|2519.1|2513.1|2518.4|2512.4|3
1625635980000|2021-07-07 05:33:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|5
1625635990000|2021-07-07 05:33:10|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1625636010000|2021-07-07 05:33:30|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|3
1625636020000|2021-07-07 05:33:40|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1625636040000|2021-07-07 05:34:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625636110000|2021-07-07 05:35:10|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1625636130000|2021-07-07 05:35:30|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1625636140000|2021-07-07 05:35:40|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625636160000|2021-07-07 05:36:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625636170000|2021-07-07 05:36:10|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1625636180000|2021-07-07 05:36:20|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625636190000|2021-07-07 05:36:30|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625636210000|2021-07-07 05:36:50|2517.9|2511.9|2517.1|2511.1|2517.9|2511.9|2517.1|2511.1|4
1625636220000|2021-07-07 05:37:00|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625636230000|2021-07-07 05:37:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625636260000|2021-07-07 05:37:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625636270000|2021-07-07 05:37:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625636280000|2021-07-07 05:38:00|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625636300000|2021-07-07 05:38:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|3
1625636310000|2021-07-07 05:38:30|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625636330000|2021-07-07 05:38:50|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625636340000|2021-07-07 05:39:00|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|4
1625636370000|2021-07-07 05:39:30|2518.1|2512.1|2518.4|2512.4|2518.6|2512.6|2518.1|2512.1|4
1625636380000|2021-07-07 05:39:40|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625636390000|2021-07-07 05:39:50|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625636400000|2021-07-07 05:40:00|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|4
1625636410000|2021-07-07 05:40:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625636420000|2021-07-07 05:40:20|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1625636430000|2021-07-07 05:40:30|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625636440000|2021-07-07 05:40:40|2517.9|2511.9|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|3
1625636460000|2021-07-07 05:41:00|2517.6|2511.6|2516.9|2510.9|2517.6|2511.6|2516.9|2510.9|4
1625636470000|2021-07-07 05:41:10|2517.1|2511.1|2517.1|2511.1|2517.6|2511.6|2517.1|2511.1|5
1625636490000|2021-07-07 05:41:30|2517.6|2511.6|2516.9|2510.9|2517.6|2511.6|2516.9|2510.9|3
1625636500000|2021-07-07 05:41:40|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|9
1625636510000|2021-07-07 05:41:50|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|4
1625636550000|2021-07-07 05:42:30|2517.4|2511.4|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|3
1625636570000|2021-07-07 05:42:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625636580000|2021-07-07 05:43:00|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625636590000|2021-07-07 05:43:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625636600000|2021-07-07 05:43:20|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625636610000|2021-07-07 05:43:30|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625636690000|2021-07-07 05:44:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|3
1625636700000|2021-07-07 05:45:00|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1625636720000|2021-07-07 05:45:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625636740000|2021-07-07 05:45:40|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625636750000|2021-07-07 05:45:50|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625636790000|2021-07-07 05:46:30|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625636800000|2021-07-07 05:46:40|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|3
1625636810000|2021-07-07 05:46:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625636820000|2021-07-07 05:47:00|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625636830000|2021-07-07 05:47:10|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625636840000|2021-07-07 05:47:20|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1625636860000|2021-07-07 05:47:40|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625636870000|2021-07-07 05:47:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625636890000|2021-07-07 05:48:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|3
1625636960000|2021-07-07 05:49:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625636980000|2021-07-07 05:49:40|2518.1|2512.1|2519.6|2513.6|2519.6|2513.6|2518.1|2512.1|3
1625637030000|2021-07-07 05:50:30|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625637040000|2021-07-07 05:50:40|2520.1|2514.1|2520.1|2514.1|2520.4|2514.4|2519.9|2513.9|7
1625637050000|2021-07-07 05:50:50|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|2
1625637060000|2021-07-07 05:51:00|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.4|2513.4|8
1625637070000|2021-07-07 05:51:10|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|4
1625637080000|2021-07-07 05:51:20|2520.6|2514.6|2519.9|2513.9|2520.6|2514.6|2519.6|2513.6|8
1625637090000|2021-07-07 05:51:30|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|2
1625637100000|2021-07-07 05:51:40|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|4
1625637110000|2021-07-07 05:51:50|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625637120000|2021-07-07 05:52:00|2519.9|2513.9|2518.6|2512.6|2519.9|2513.9|2518.6|2512.6|7
1625637130000|2021-07-07 05:52:10|2518.4|2512.4|2518.9|2512.9|2518.9|2512.9|2518.1|2512.1|11
1625637140000|2021-07-07 05:52:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|3
1625637150000|2021-07-07 05:52:30|2519.4|2513.4|2518.6|2512.6|2519.4|2513.4|2518.6|2512.6|4
1625637170000|2021-07-07 05:52:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625637180000|2021-07-07 05:53:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625637200000|2021-07-07 05:53:20|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|6
1625637210000|2021-07-07 05:53:30|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|5
1625637220000|2021-07-07 05:53:40|2519.1|2513.1|2519.4|2513.4|2519.6|2513.6|2518.9|2512.9|8
1625637230000|2021-07-07 05:53:50|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|2
1625637240000|2021-07-07 05:54:00|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.4|2513.4|6
1625637250000|2021-07-07 05:54:10|2519.4|2513.4|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|12
1625637260000|2021-07-07 05:54:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.6|2512.6|7
1625637270000|2021-07-07 05:54:30|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625637280000|2021-07-07 05:54:40|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625637300000|2021-07-07 05:55:00|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|6
1625637320000|2021-07-07 05:55:20|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1625637360000|2021-07-07 05:56:00|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625637370000|2021-07-07 05:56:10|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.4|2512.4|4
1625637380000|2021-07-07 05:56:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1625637400000|2021-07-07 05:56:40|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1625637420000|2021-07-07 05:57:00|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625637450000|2021-07-07 05:57:30|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625637460000|2021-07-07 05:57:40|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1625637470000|2021-07-07 05:57:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|3
1625637480000|2021-07-07 05:58:00|2519.1|2513.1|2519.6|2513.6|2519.6|2513.6|2519.1|2513.1|7
1625637490000|2021-07-07 05:58:10|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625637520000|2021-07-07 05:58:40|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|4
1625637530000|2021-07-07 05:58:50|2519.4|2513.4|2518.6|2512.6|2519.6|2513.6|2518.6|2512.6|3
1625637540000|2021-07-07 05:59:00|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|2
1625637550000|2021-07-07 05:59:10|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2517.9|2511.9|5
1625637560000|2021-07-07 05:59:20|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625637580000|2021-07-07 05:59:40|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|3
1625637600000|2021-07-07 06:00:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625637610000|2021-07-07 06:00:10|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|4
1625637620000|2021-07-07 06:00:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|3
1625637630000|2021-07-07 06:00:30|2517.6|2511.6|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|3
1625637650000|2021-07-07 06:00:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625637670000|2021-07-07 06:01:10|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625637690000|2021-07-07 06:01:30|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625637700000|2021-07-07 06:01:40|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1625637720000|2021-07-07 06:02:00|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625637750000|2021-07-07 06:02:30|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|2
1625637800000|2021-07-07 06:03:20|2517.1|2511.1|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|3
1625637820000|2021-07-07 06:03:40|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|5
1625637850000|2021-07-07 06:04:10|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1625637860000|2021-07-07 06:04:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625637870000|2021-07-07 06:04:30|2517.9|2511.9|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|3
1625637890000|2021-07-07 06:04:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625637910000|2021-07-07 06:05:10|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|3
1625637920000|2021-07-07 06:05:20|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1625637930000|2021-07-07 06:05:30|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|4
1625637940000|2021-07-07 06:05:40|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1625637950000|2021-07-07 06:05:50|2518.1|2512.1|2518.4|2512.4|2518.6|2512.6|2518.1|2512.1|4
1625637980000|2021-07-07 06:06:20|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625638000000|2021-07-07 06:06:40|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2517.9|2511.9|4
1625638010000|2021-07-07 06:06:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625638030000|2021-07-07 06:07:10|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625638040000|2021-07-07 06:07:20|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625638060000|2021-07-07 06:07:40|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625638070000|2021-07-07 06:07:50|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1625638080000|2021-07-07 06:08:00|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625638090000|2021-07-07 06:08:10|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625638110000|2021-07-07 06:08:30|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625638120000|2021-07-07 06:08:40|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625638130000|2021-07-07 06:08:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625638150000|2021-07-07 06:09:10|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1625638170000|2021-07-07 06:09:30|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625638190000|2021-07-07 06:09:50|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1625638200000|2021-07-07 06:10:00|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625638210000|2021-07-07 06:10:10|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|4
1625638220000|2021-07-07 06:10:20|2517.4|2511.4|2517.9|2511.9|2517.9|2511.9|2517.4|2511.4|3
1625638240000|2021-07-07 06:10:40|2517.6|2511.6|2516.6|2510.6|2517.6|2511.6|2516.6|2510.6|5
1625638250000|2021-07-07 06:10:50|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625638270000|2021-07-07 06:11:10|2517.1|2511.1|2516.4|2510.4|2517.4|2511.4|2516.4|2510.4|5
1625638320000|2021-07-07 06:12:00|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1625638330000|2021-07-07 06:12:10|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625638440000|2021-07-07 06:14:00|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2516.4|2510.4|2
1625638480000|2021-07-07 06:14:40|2516.9|2510.9|2517.6|2511.6|2517.6|2511.6|2516.9|2510.9|3
1625638490000|2021-07-07 06:14:50|2518.4|2512.4|2518.9|2512.9|2518.9|2512.9|2518.4|2512.4|2
1625638510000|2021-07-07 06:15:10|2518.6|2512.6|2518.9|2512.9|2519.1|2513.1|2518.6|2512.6|4
1625638520000|2021-07-07 06:15:20|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|3
1625638530000|2021-07-07 06:15:30|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625638540000|2021-07-07 06:15:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|3
1625638550000|2021-07-07 06:15:50|2520.1|2514.1|2519.6|2513.6|2520.4|2514.4|2518.6|2512.6|10
1625638560000|2021-07-07 06:16:00|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|2
1625638570000|2021-07-07 06:16:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625638590000|2021-07-07 06:16:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625638600000|2021-07-07 06:16:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625638610000|2021-07-07 06:16:50|2518.4|2512.4|2518.9|2512.9|2518.9|2512.9|2518.4|2512.4|3
1625638620000|2021-07-07 06:17:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625638640000|2021-07-07 06:17:20|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1625638650000|2021-07-07 06:17:30|2517.9|2511.9|2517.6|2511.6|2518.1|2512.1|2517.6|2511.6|4
1625638660000|2021-07-07 06:17:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|3
1625638670000|2021-07-07 06:17:50|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625638680000|2021-07-07 06:18:00|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625638690000|2021-07-07 06:18:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625638770000|2021-07-07 06:19:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625638830000|2021-07-07 06:20:30|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625638850000|2021-07-07 06:20:50|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625638870000|2021-07-07 06:21:10|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625638890000|2021-07-07 06:21:30|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|3
1625638920000|2021-07-07 06:22:00|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625638930000|2021-07-07 06:22:10|2518.1|2512.1|2518.9|2512.9|2518.9|2512.9|2518.1|2512.1|3
1625638980000|2021-07-07 06:23:00|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1625639020000|2021-07-07 06:23:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625639030000|2021-07-07 06:23:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625639110000|2021-07-07 06:25:10|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.1|2512.1|4
1625639130000|2021-07-07 06:25:30|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625639170000|2021-07-07 06:26:10|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625639330000|2021-07-07 06:28:50|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625639390000|2021-07-07 06:29:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|3
1625639400000|2021-07-07 06:30:00|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|3
1625639420000|2021-07-07 06:30:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625639480000|2021-07-07 06:31:20|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625639510000|2021-07-07 06:31:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625639520000|2021-07-07 06:32:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625639550000|2021-07-07 06:32:30|2519.1|2513.1|2519.6|2513.6|2519.6|2513.6|2519.1|2513.1|2
1625639570000|2021-07-07 06:32:50|2519.9|2513.9|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|4
1625639580000|2021-07-07 06:33:00|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625639600000|2021-07-07 06:33:20|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|4
1625639640000|2021-07-07 06:34:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625639680000|2021-07-07 06:34:40|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|3
1625639690000|2021-07-07 06:34:50|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1625639710000|2021-07-07 06:35:10|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1625639730000|2021-07-07 06:35:30|2519.4|2513.4|2520.1|2514.1|2520.1|2514.1|2519.4|2513.4|4
1625639770000|2021-07-07 06:36:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625639780000|2021-07-07 06:36:20|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|4
1625639790000|2021-07-07 06:36:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625639810000|2021-07-07 06:36:50|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625639820000|2021-07-07 06:37:00|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|3
1625639830000|2021-07-07 06:37:10|2520.4|2514.4|2521.4|2515.4|2521.4|2515.4|2520.4|2514.4|2
1625639850000|2021-07-07 06:37:30|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625639890000|2021-07-07 06:38:10|2522.1|2516.1|2523.1|2517.1|2523.1|2517.1|2522.1|2516.1|4
1625639900000|2021-07-07 06:38:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625639910000|2021-07-07 06:38:30|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625639920000|2021-07-07 06:38:40|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625639930000|2021-07-07 06:38:50|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1625639940000|2021-07-07 06:39:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625639950000|2021-07-07 06:39:10|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625639960000|2021-07-07 06:39:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625639970000|2021-07-07 06:39:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625639980000|2021-07-07 06:39:40|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1625640000000|2021-07-07 06:40:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625640010000|2021-07-07 06:40:10|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|2
1625640030000|2021-07-07 06:40:30|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1625640040000|2021-07-07 06:40:40|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625640080000|2021-07-07 06:41:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625640090000|2021-07-07 06:41:30|2523.4|2517.4|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|3
1625640120000|2021-07-07 06:42:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625640130000|2021-07-07 06:42:10|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1625640150000|2021-07-07 06:42:30|2523.4|2517.4|2526.4|2520.4|2526.4|2520.4|2523.4|2517.4|3
1625640160000|2021-07-07 06:42:40|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1625640180000|2021-07-07 06:43:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625640200000|2021-07-07 06:43:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625640210000|2021-07-07 06:43:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625640220000|2021-07-07 06:43:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625640230000|2021-07-07 06:43:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625640240000|2021-07-07 06:44:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625640250000|2021-07-07 06:44:10|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625640290000|2021-07-07 06:44:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1625640300000|2021-07-07 06:45:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|4
1625640310000|2021-07-07 06:45:10|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625640320000|2021-07-07 06:45:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625640340000|2021-07-07 06:45:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625640370000|2021-07-07 06:46:10|2525.4|2519.4|2523.6|2517.6|2525.4|2519.4|2523.6|2517.6|5
1625640380000|2021-07-07 06:46:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625640430000|2021-07-07 06:47:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625640450000|2021-07-07 06:47:30|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625640460000|2021-07-07 06:47:40|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625640510000|2021-07-07 06:48:30|2523.6|2517.6|2524.1|2518.1|2524.4|2518.4|2523.6|2517.6|6
1625640520000|2021-07-07 06:48:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625640530000|2021-07-07 06:48:50|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625640550000|2021-07-07 06:49:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625640560000|2021-07-07 06:49:20|2524.9|2518.9|2525.6|2519.6|2525.6|2519.6|2524.9|2518.9|2
1625640580000|2021-07-07 06:49:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625640590000|2021-07-07 06:49:50|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1625640640000|2021-07-07 06:50:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1625640690000|2021-07-07 06:51:30|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1625640700000|2021-07-07 06:51:40|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1625640730000|2021-07-07 06:52:10|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|2
1625640750000|2021-07-07 06:52:30|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1625640760000|2021-07-07 06:52:40|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625640770000|2021-07-07 06:52:50|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625640780000|2021-07-07 06:53:00|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|2
1625640820000|2021-07-07 06:53:40|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|2
1625640850000|2021-07-07 06:54:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625640870000|2021-07-07 06:54:30|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1625640900000|2021-07-07 06:55:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625640940000|2021-07-07 06:55:40|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625640950000|2021-07-07 06:55:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625640990000|2021-07-07 06:56:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625641000000|2021-07-07 06:56:40|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|3
1625641010000|2021-07-07 06:56:50|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1625641020000|2021-07-07 06:57:00|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625641030000|2021-07-07 06:57:10|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|3
1625641040000|2021-07-07 06:57:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|5
1625641050000|2021-07-07 06:57:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625641060000|2021-07-07 06:57:40|2520.9|2514.9|2520.1|2514.1|2520.9|2514.9|2519.6|2513.6|4
1625641070000|2021-07-07 06:57:50|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1625641080000|2021-07-07 06:58:00|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1625641100000|2021-07-07 06:58:20|2520.9|2514.9|2519.1|2513.1|2520.9|2514.9|2519.1|2513.1|7
1625641110000|2021-07-07 06:58:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625641120000|2021-07-07 06:58:40|2519.6|2513.6|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|4
1625641130000|2021-07-07 06:58:50|2520.4|2514.4|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|2
1625641140000|2021-07-07 06:59:00|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625641200000|2021-07-07 07:00:00|2521.1|2515.1|2519.9|2513.9|2521.4|2515.4|2519.9|2513.9|8
1625641210000|2021-07-07 07:00:10|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625641230000|2021-07-07 07:00:30|2520.4|2514.4|2518.8|2512.8|2522.1|2516.1|2518.8|2512.8|10
1625641240000|2021-07-07 07:00:40|2518.5|2512.5|2519.5|2513.5|2519.5|2513.5|2518.5|2512.5|5
1625641250000|2021-07-07 07:00:50|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1625641260000|2021-07-07 07:01:00|2520.3|2514.3|2521.3|2515.3|2522|2516|2520.3|2514.3|8
1625641280000|2021-07-07 07:01:20|2521.4|2515.4|2522.6|2516.6|2522.6|2516.6|2521.4|2515.4|4
1625641290000|2021-07-07 07:01:30|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.4|2516.4|3
1625641300000|2021-07-07 07:01:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625641310000|2021-07-07 07:01:50|2522.6|2516.6|2522.6|2516.6|2523.1|2517.1|2522.6|2516.6|4
1625641320000|2021-07-07 07:02:00|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|2
1625641330000|2021-07-07 07:02:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625641340000|2021-07-07 07:02:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.6|2514.6|5
1625641350000|2021-07-07 07:02:30|2520.6|2514.6|2519.4|2513.4|2520.6|2514.6|2519.4|2513.4|3
1625641360000|2021-07-07 07:02:40|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625641370000|2021-07-07 07:02:50|2519.9|2513.9|2520.4|2514.4|2520.9|2514.9|2519.9|2513.9|4
1625641400000|2021-07-07 07:03:20|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1625641440000|2021-07-07 07:04:00|2521.1|2515.1|2520.4|2514.4|2521.1|2515.1|2520.4|2514.4|4
1625641450000|2021-07-07 07:04:10|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1625641460000|2021-07-07 07:04:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625641470000|2021-07-07 07:04:30|2520.9|2514.9|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|3
1625641480000|2021-07-07 07:04:40|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625641500000|2021-07-07 07:05:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625641510000|2021-07-07 07:05:10|2521.4|2515.4|2522.9|2516.9|2522.9|2516.9|2521.4|2515.4|5
1625641520000|2021-07-07 07:05:20|2521.9|2515.9|2521.1|2515.1|2521.9|2515.9|2521.1|2515.1|3
1625641530000|2021-07-07 07:05:30|2520.9|2514.9|2521.6|2515.6|2521.6|2515.6|2520.9|2514.9|5
1625641560000|2021-07-07 07:06:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625641600000|2021-07-07 07:06:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625641610000|2021-07-07 07:06:50|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|3
1625641630000|2021-07-07 07:07:10|2522.6|2516.6|2522.4|2516.4|2523.4|2517.4|2522.4|2516.4|5
1625641640000|2021-07-07 07:07:20|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|2
1625641670000|2021-07-07 07:07:50|2522.6|2516.6|2523.1|2517.1|2523.1|2517.1|2522.6|2516.6|3
1625641680000|2021-07-07 07:08:00|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625641790000|2021-07-07 07:09:50|2523.1|2517.1|2522.1|2516.1|2523.1|2517.1|2522.1|2516.1|3
1625641800000|2021-07-07 07:10:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625641810000|2021-07-07 07:10:10|2522.1|2516.1|2523.1|2517.1|2523.1|2517.1|2522.1|2516.1|2
1625641820000|2021-07-07 07:10:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|3
1625641830000|2021-07-07 07:10:30|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|4
1625641880000|2021-07-07 07:11:20|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.1|2516.1|3
1625641890000|2021-07-07 07:11:30|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|3
1625641900000|2021-07-07 07:11:40|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|3
1625641930000|2021-07-07 07:12:10|2522.6|2516.6|2523.1|2517.1|2523.1|2517.1|2522.6|2516.6|2
1625641940000|2021-07-07 07:12:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625641950000|2021-07-07 07:12:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625641960000|2021-07-07 07:12:40|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625641980000|2021-07-07 07:13:00|2524.1|2518.1|2523.4|2517.4|2524.1|2518.1|2523.4|2517.4|2
1625642000000|2021-07-07 07:13:20|2523.6|2517.6|2524.6|2518.6|2524.6|2518.6|2523.6|2517.6|2
1625642030000|2021-07-07 07:13:50|2524.9|2518.9|2525.6|2519.6|2525.6|2519.6|2524.9|2518.9|3
1625642060000|2021-07-07 07:14:20|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.4|2519.4|5
1625642080000|2021-07-07 07:14:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625642100000|2021-07-07 07:15:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625642110000|2021-07-07 07:15:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625642130000|2021-07-07 07:15:30|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2522.6|2516.6|2
1625642140000|2021-07-07 07:15:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|3
1625642180000|2021-07-07 07:16:20|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|2
1625642200000|2021-07-07 07:16:40|2522.4|2516.4|2522.1|2516.1|2523.4|2517.4|2522.1|2516.1|8
1625642210000|2021-07-07 07:16:50|2521.9|2515.9|2522.6|2516.6|2522.6|2516.6|2521.9|2515.9|5
1625642220000|2021-07-07 07:17:00|2522.9|2516.9|2522.4|2516.4|2522.9|2516.9|2522.4|2516.4|3
1625642240000|2021-07-07 07:17:20|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1625642250000|2021-07-07 07:17:30|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1625642260000|2021-07-07 07:17:40|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625642290000|2021-07-07 07:18:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625642300000|2021-07-07 07:18:20|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1625642320000|2021-07-07 07:18:40|2525.1|2519.1|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|3
1625642330000|2021-07-07 07:18:50|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2525.6|2519.6|5
1625642350000|2021-07-07 07:19:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625642390000|2021-07-07 07:19:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625642400000|2021-07-07 07:20:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625642410000|2021-07-07 07:20:10|2526.6|2520.6|2527.6|2521.6|2527.6|2521.6|2526.6|2520.6|4
1625642420000|2021-07-07 07:20:20|2527.4|2521.4|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|3
1625642430000|2021-07-07 07:20:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|3
1625642440000|2021-07-07 07:20:40|2526.6|2520.6|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|4
1625642470000|2021-07-07 07:21:10|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|4
1625642480000|2021-07-07 07:21:20|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.6|2518.6|4
1625642490000|2021-07-07 07:21:30|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.4|2518.4|4
1625642510000|2021-07-07 07:21:50|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|2
1625642520000|2021-07-07 07:22:00|2525.6|2519.6|2526.6|2520.6|2526.6|2520.6|2525.6|2519.6|3
1625642530000|2021-07-07 07:22:10|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625642540000|2021-07-07 07:22:20|2527.4|2521.4|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|5
1625642560000|2021-07-07 07:22:40|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625642570000|2021-07-07 07:22:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625642580000|2021-07-07 07:23:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625642590000|2021-07-07 07:23:10|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|4
1625642600000|2021-07-07 07:23:20|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625642630000|2021-07-07 07:23:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625642650000|2021-07-07 07:24:10|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1625642660000|2021-07-07 07:24:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625642690000|2021-07-07 07:24:50|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625642700000|2021-07-07 07:25:00|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|5
1625642730000|2021-07-07 07:25:30|2528.4|2522.4|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|3
1625642770000|2021-07-07 07:26:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625642790000|2021-07-07 07:26:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625642800000|2021-07-07 07:26:40|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1625642840000|2021-07-07 07:27:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625642850000|2021-07-07 07:27:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625642920000|2021-07-07 07:28:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625642930000|2021-07-07 07:28:50|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|2
1625642940000|2021-07-07 07:29:00|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|3
1625642960000|2021-07-07 07:29:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625642980000|2021-07-07 07:29:40|2529.9|2523.9|2528.9|2522.9|2529.9|2523.9|2528.9|2522.9|4
1625642990000|2021-07-07 07:29:50|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|4
1625643010000|2021-07-07 07:30:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625643020000|2021-07-07 07:30:20|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1625643030000|2021-07-07 07:30:30|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|2
1625643040000|2021-07-07 07:30:40|2528.6|2522.6|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|3
1625643050000|2021-07-07 07:30:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625643060000|2021-07-07 07:31:00|2529.1|2523.1|2528.4|2522.4|2529.4|2523.4|2528.4|2522.4|5
1625643080000|2021-07-07 07:31:20|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|3
1625643090000|2021-07-07 07:31:30|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1625643100000|2021-07-07 07:31:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625643110000|2021-07-07 07:31:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|3
1625643120000|2021-07-07 07:32:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625643140000|2021-07-07 07:32:20|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625643150000|2021-07-07 07:32:30|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1625643170000|2021-07-07 07:32:50|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1625643180000|2021-07-07 07:33:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625643230000|2021-07-07 07:33:50|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625643250000|2021-07-07 07:34:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625643270000|2021-07-07 07:34:30|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1625643280000|2021-07-07 07:34:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625643290000|2021-07-07 07:34:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625643300000|2021-07-07 07:35:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625643310000|2021-07-07 07:35:10|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1625643360000|2021-07-07 07:36:00|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1625643370000|2021-07-07 07:36:10|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1625643390000|2021-07-07 07:36:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625643400000|2021-07-07 07:36:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625643560000|2021-07-07 07:39:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625643590000|2021-07-07 07:39:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625643600000|2021-07-07 07:40:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625643630000|2021-07-07 07:40:30|2529.4|2523.4|2529.9|2523.9|2530.1|2524.1|2529.4|2523.4|4
1625643680000|2021-07-07 07:41:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.1|2523.1|3
1625643710000|2021-07-07 07:41:50|2529.1|2523.1|2528.4|2522.4|2529.1|2523.1|2528.4|2522.4|2
1625643720000|2021-07-07 07:42:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625643730000|2021-07-07 07:42:10|2527.9|2521.9|2526.9|2520.9|2527.9|2521.9|2526.9|2520.9|4
1625643740000|2021-07-07 07:42:20|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1625643750000|2021-07-07 07:42:30|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1625643810000|2021-07-07 07:43:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625643820000|2021-07-07 07:43:40|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1625643850000|2021-07-07 07:44:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625643900000|2021-07-07 07:45:00|2527.4|2521.4|2527.9|2521.9|2528.1|2522.1|2527.4|2521.4|4
1625643990000|2021-07-07 07:46:30|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625644030000|2021-07-07 07:47:10|2529.1|2523.1|2529.9|2523.9|2529.9|2523.9|2529.1|2523.1|3
1625644040000|2021-07-07 07:47:20|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625644050000|2021-07-07 07:47:30|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1625644060000|2021-07-07 07:47:40|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1625644070000|2021-07-07 07:47:50|2529.6|2523.6|2529.1|2523.1|2529.6|2523.6|2529.1|2523.1|3
1625644080000|2021-07-07 07:48:00|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1625644090000|2021-07-07 07:48:10|2529.4|2523.4|2530.4|2524.4|2530.4|2524.4|2529.4|2523.4|4
1625644120000|2021-07-07 07:48:40|2530.1|2524.1|2529.4|2523.4|2530.1|2524.1|2529.4|2523.4|3
1625644200000|2021-07-07 07:50:00|2529.1|2523.1|2527.9|2521.9|2529.1|2523.1|2527.9|2521.9|6
1625644230000|2021-07-07 07:50:30|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1625644240000|2021-07-07 07:50:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1625644250000|2021-07-07 07:50:50|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1625644310000|2021-07-07 07:51:50|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|6
1625644330000|2021-07-07 07:52:10|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1625644340000|2021-07-07 07:52:20|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1625644350000|2021-07-07 07:52:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|3
1625644360000|2021-07-07 07:52:40|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1625644480000|2021-07-07 07:54:40|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1625644530000|2021-07-07 07:55:30|2528.6|2522.6|2527.4|2521.4|2528.6|2522.6|2526.9|2520.9|5
1625644550000|2021-07-07 07:55:50|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625644580000|2021-07-07 07:56:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625644590000|2021-07-07 07:56:30|2527.1|2521.1|2526.4|2520.4|2527.1|2521.1|2526.4|2520.4|2
1625644660000|2021-07-07 07:57:40|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|3
1625644690000|2021-07-07 07:58:10|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625644700000|2021-07-07 07:58:20|2526.1|2520.1|2526.6|2520.6|2526.9|2520.9|2526.1|2520.1|5
1625644710000|2021-07-07 07:58:30|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|3
1625644760000|2021-07-07 07:59:20|2527.1|2521.1|2526.1|2520.1|2527.1|2521.1|2525.9|2519.9|6
1625644770000|2021-07-07 07:59:30|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625644790000|2021-07-07 07:59:50|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625644810000|2021-07-07 08:00:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625644820000|2021-07-07 08:00:20|2525.1|2519.1|2526.4|2520.4|2526.4|2520.4|2525.1|2519.1|2
1625644830000|2021-07-07 08:00:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625644840000|2021-07-07 08:00:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625644850000|2021-07-07 08:00:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625644860000|2021-07-07 08:01:00|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1625644870000|2021-07-07 08:01:10|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625644900000|2021-07-07 08:01:40|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.4|2521.4|4
1625644910000|2021-07-07 08:01:50|2528.4|2522.4|2529.1|2523.1|2529.1|2523.1|2528.4|2522.4|2
1625644920000|2021-07-07 08:02:00|2529.4|2523.4|2528.4|2522.4|2529.6|2523.6|2528.4|2522.4|5
1625644930000|2021-07-07 08:02:10|2528.6|2522.6|2529.1|2523.1|2529.4|2523.4|2528.4|2522.4|7
1625644940000|2021-07-07 08:02:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625644950000|2021-07-07 08:02:30|2529.1|2523.1|2527.4|2521.4|2529.4|2523.4|2527.4|2521.4|7
1625644960000|2021-07-07 08:02:40|2527.6|2521.6|2528.4|2522.4|2528.4|2522.4|2527.4|2521.4|7
1625644970000|2021-07-07 08:02:50|2528.6|2522.6|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|3
1625644980000|2021-07-07 08:03:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625644990000|2021-07-07 08:03:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1625645000000|2021-07-07 08:03:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625645020000|2021-07-07 08:03:40|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1625645040000|2021-07-07 08:04:00|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.9|2521.9|3
1625645050000|2021-07-07 08:04:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625645070000|2021-07-07 08:04:30|2527.4|2521.4|2528.6|2522.6|2528.6|2522.6|2526.6|2520.6|4
1625645080000|2021-07-07 08:04:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625645110000|2021-07-07 08:05:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625645120000|2021-07-07 08:05:20|2528.4|2522.4|2526.9|2520.9|2528.6|2522.6|2526.9|2520.9|5
1625645130000|2021-07-07 08:05:30|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1625645140000|2021-07-07 08:05:40|2526.6|2520.6|2527.4|2521.4|2527.4|2521.4|2526.6|2520.6|6
1625645190000|2021-07-07 08:06:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625645200000|2021-07-07 08:06:40|2527.9|2521.9|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|2
1625645210000|2021-07-07 08:06:50|2528.6|2522.6|2527.6|2521.6|2528.6|2522.6|2527.6|2521.6|3
1625645220000|2021-07-07 08:07:00|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1625645230000|2021-07-07 08:07:10|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1625645240000|2021-07-07 08:07:20|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625645250000|2021-07-07 08:07:30|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1625645300000|2021-07-07 08:08:20|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|5
1625645320000|2021-07-07 08:08:40|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1625645330000|2021-07-07 08:08:50|2527.1|2521.1|2526.1|2520.1|2527.1|2521.1|2526.1|2520.1|2
1625645340000|2021-07-07 08:09:00|2526.4|2520.4|2526.6|2520.6|2526.9|2520.9|2526.4|2520.4|4
1625645360000|2021-07-07 08:09:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625645390000|2021-07-07 08:09:50|2526.1|2520.1|2525.1|2519.1|2526.1|2520.1|2525.1|2519.1|2
1625645410000|2021-07-07 08:10:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625645420000|2021-07-07 08:10:20|2525.6|2519.6|2525.9|2519.9|2526.1|2520.1|2525.6|2519.6|4
1625645430000|2021-07-07 08:10:30|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|4
1625645450000|2021-07-07 08:10:50|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2525.9|2519.9|4
1625645460000|2021-07-07 08:11:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625645480000|2021-07-07 08:11:20|2526.9|2520.9|2527.9|2521.9|2527.9|2521.9|2526.9|2520.9|4
1625645490000|2021-07-07 08:11:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625645510000|2021-07-07 08:11:50|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|3
1625645520000|2021-07-07 08:12:00|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625645550000|2021-07-07 08:12:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625645580000|2021-07-07 08:13:00|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625645590000|2021-07-07 08:13:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625645600000|2021-07-07 08:13:20|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|3
1625645610000|2021-07-07 08:13:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625645620000|2021-07-07 08:13:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625645630000|2021-07-07 08:13:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625645640000|2021-07-07 08:14:00|2528.4|2522.4|2529.1|2523.1|2529.1|2523.1|2528.4|2522.4|4
1625645660000|2021-07-07 08:14:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625645670000|2021-07-07 08:14:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625645680000|2021-07-07 08:14:40|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|5
1625645770000|2021-07-07 08:16:10|2527.6|2521.6|2526.4|2520.4|2527.6|2521.6|2526.4|2520.4|2
1625645780000|2021-07-07 08:16:20|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|2
1625645790000|2021-07-07 08:16:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1625645800000|2021-07-07 08:16:40|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1625645810000|2021-07-07 08:16:50|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1625645820000|2021-07-07 08:17:00|2524.9|2518.9|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|3
1625645830000|2021-07-07 08:17:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625645840000|2021-07-07 08:17:20|2523.9|2517.9|2522.6|2516.6|2523.9|2517.9|2522.6|2516.6|3
1625645850000|2021-07-07 08:17:30|2522.1|2516.1|2523.9|2517.9|2524.4|2518.4|2522.1|2516.1|8
1625645860000|2021-07-07 08:17:40|2524.4|2518.4|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1625645870000|2021-07-07 08:17:50|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625645890000|2021-07-07 08:18:10|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|4
1625645900000|2021-07-07 08:18:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625645910000|2021-07-07 08:18:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625645920000|2021-07-07 08:18:40|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1625645930000|2021-07-07 08:18:50|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.1|2518.1|4
1625645940000|2021-07-07 08:19:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625645960000|2021-07-07 08:19:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625645980000|2021-07-07 08:19:40|2525.1|2519.1|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|2
1625645990000|2021-07-07 08:19:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625646000000|2021-07-07 08:20:00|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|3
1625646010000|2021-07-07 08:20:10|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|3
1625646020000|2021-07-07 08:20:20|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625646030000|2021-07-07 08:20:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625646080000|2021-07-07 08:21:20|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|4
1625646100000|2021-07-07 08:21:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625646110000|2021-07-07 08:21:50|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625646130000|2021-07-07 08:22:10|2525.4|2519.4|2525.1|2519.1|2525.6|2519.6|2524.6|2518.6|6
1625646150000|2021-07-07 08:22:30|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|4
1625646160000|2021-07-07 08:22:40|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625646180000|2021-07-07 08:23:00|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1625646190000|2021-07-07 08:23:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|3
1625646210000|2021-07-07 08:23:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625646220000|2021-07-07 08:23:40|2525.6|2519.6|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|4
1625646240000|2021-07-07 08:24:00|2525.6|2519.6|2525.6|2519.6|2526.1|2520.1|2525.4|2519.4|4
1625646250000|2021-07-07 08:24:10|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|3
1625646260000|2021-07-07 08:24:20|2525.1|2519.1|2522.5|2516.5|2525.1|2519.1|2521.8|2515.8|7
1625646270000|2021-07-07 08:24:30|2522.6|2516.6|2522.1|2516.1|2522.9|2516.9|2522.1|2516.1|5
1625646280000|2021-07-07 08:24:40|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|3
1625646290000|2021-07-07 08:24:50|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.3|2515.3|5
1625646300000|2021-07-07 08:25:00|2521.1|2515.1|2520.4|2514.4|2521.4|2515.4|2520.1|2514.1|5
1625646310000|2021-07-07 08:25:10|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1625646320000|2021-07-07 08:25:20|2519.1|2513.1|2520.8|2514.8|2520.8|2514.8|2519.1|2513.1|5
1625646330000|2021-07-07 08:25:30|2521|2515|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|5
1625646340000|2021-07-07 08:25:40|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1625646350000|2021-07-07 08:25:50|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625646360000|2021-07-07 08:26:00|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625646390000|2021-07-07 08:26:30|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|3
1625646400000|2021-07-07 08:26:40|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|4
1625646440000|2021-07-07 08:27:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625646450000|2021-07-07 08:27:30|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1625646470000|2021-07-07 08:27:50|2520.6|2514.6|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|2
1625646490000|2021-07-07 08:28:10|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1625646500000|2021-07-07 08:28:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|3
1625646520000|2021-07-07 08:28:40|2521.6|2515.6|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|4
1625646530000|2021-07-07 08:28:50|2521.6|2515.6|2522.1|2516.1|2522.4|2516.4|2521.6|2515.6|3
1625646540000|2021-07-07 08:29:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625646550000|2021-07-07 08:29:10|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|3
1625646560000|2021-07-07 08:29:20|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.6|2515.6|4
1625646570000|2021-07-07 08:29:30|2522.6|2516.6|2521.9|2515.9|2522.6|2516.6|2521.9|2515.9|5
1625646580000|2021-07-07 08:29:40|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625646590000|2021-07-07 08:29:50|2521.9|2515.9|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|5
1625646600000|2021-07-07 08:30:00|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|3
1625646610000|2021-07-07 08:30:10|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1625646620000|2021-07-07 08:30:20|2521.6|2515.6|2520.6|2514.6|2521.6|2515.6|2520.6|2514.6|4
1625646630000|2021-07-07 08:30:30|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1625646640000|2021-07-07 08:30:40|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625646650000|2021-07-07 08:30:50|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2519.1|2513.1|3
1625646660000|2021-07-07 08:31:00|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1625646670000|2021-07-07 08:31:10|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1625646700000|2021-07-07 08:31:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625646720000|2021-07-07 08:32:00|2518.9|2512.9|2517.4|2511.4|2518.9|2512.9|2517.4|2511.4|3
1625646730000|2021-07-07 08:32:10|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1625646750000|2021-07-07 08:32:30|2517.6|2511.6|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|2
1625646760000|2021-07-07 08:32:40|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625646770000|2021-07-07 08:32:50|2518.1|2512.1|2516.9|2510.9|2518.1|2512.1|2516.9|2510.9|6
1625646780000|2021-07-07 08:33:00|2516.6|2510.6|2516.9|2510.9|2517.1|2511.1|2516.6|2510.6|3
1625646790000|2021-07-07 08:33:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625646800000|2021-07-07 08:33:20|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1625646810000|2021-07-07 08:33:30|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625646820000|2021-07-07 08:33:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625646840000|2021-07-07 08:34:00|2516.6|2510.6|2517.4|2511.4|2518.1|2512.1|2516.6|2510.6|7
1625646860000|2021-07-07 08:34:20|2517.9|2511.9|2516.4|2510.4|2517.9|2511.9|2516.4|2510.4|7
1625646870000|2021-07-07 08:34:30|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|4
1625646880000|2021-07-07 08:34:40|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1625646890000|2021-07-07 08:34:50|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|4
1625646900000|2021-07-07 08:35:00|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1625646910000|2021-07-07 08:35:10|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|2
1625646920000|2021-07-07 08:35:20|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|2
1625646930000|2021-07-07 08:35:30|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2515.9|2509.9|6
1625646940000|2021-07-07 08:35:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|3
1625646950000|2021-07-07 08:35:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625646960000|2021-07-07 08:36:00|2516.4|2510.4|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|2
1625646980000|2021-07-07 08:36:20|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1625647000000|2021-07-07 08:36:40|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.1|2510.1|4
1625647010000|2021-07-07 08:36:50|2516.6|2510.6|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|2
1625647020000|2021-07-07 08:37:00|2517.1|2511.1|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|3
1625647030000|2021-07-07 08:37:10|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2516.4|2510.4|3
1625647040000|2021-07-07 08:37:20|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|3
1625647050000|2021-07-07 08:37:30|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1625647070000|2021-07-07 08:37:50|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1625647080000|2021-07-07 08:38:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625647090000|2021-07-07 08:38:10|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625647100000|2021-07-07 08:38:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625647110000|2021-07-07 08:38:30|2515.4|2509.4|2514.6|2508.6|2515.4|2509.4|2514.6|2508.6|4
1625647130000|2021-07-07 08:38:50|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1625647140000|2021-07-07 08:39:00|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1625647150000|2021-07-07 08:39:10|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625647170000|2021-07-07 08:39:30|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|4
1625647180000|2021-07-07 08:39:40|2513.9|2507.9|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|3
1625647190000|2021-07-07 08:39:50|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|3
1625647200000|2021-07-07 08:40:00|2512.9|2506.9|2512.1|2506.1|2512.9|2506.9|2511.6|2505.6|8
1625647210000|2021-07-07 08:40:10|2512.4|2506.4|2511.9|2505.9|2512.6|2506.6|2511.9|2505.9|4
1625647220000|2021-07-07 08:40:20|2511.6|2505.6|2512.1|2506.1|2512.1|2506.1|2511.6|2505.6|3
1625647230000|2021-07-07 08:40:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|3
1625647240000|2021-07-07 08:40:40|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1625647250000|2021-07-07 08:40:50|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625647260000|2021-07-07 08:41:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625647270000|2021-07-07 08:41:10|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1625647280000|2021-07-07 08:41:20|2511.9|2505.9|2512.1|2506.1|2512.4|2506.4|2511.9|2505.9|4
1625647290000|2021-07-07 08:41:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625647300000|2021-07-07 08:41:40|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625647310000|2021-07-07 08:41:50|2512.9|2506.9|2512.1|2506.1|2513.6|2507.6|2512.1|2506.1|4
1625647320000|2021-07-07 08:42:00|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625647330000|2021-07-07 08:42:10|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625647340000|2021-07-07 08:42:20|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625647350000|2021-07-07 08:42:30|2510.9|2504.9|2510.6|2504.6|2511.1|2505.1|2510.4|2504.4|6
1625647360000|2021-07-07 08:42:40|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|4
1625647370000|2021-07-07 08:42:50|2510.4|2504.4|2509.9|2503.9|2510.4|2504.4|2509.9|2503.9|3
1625647380000|2021-07-07 08:43:00|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|4
1625647400000|2021-07-07 08:43:20|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1625647410000|2021-07-07 08:43:30|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625647420000|2021-07-07 08:43:40|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625647430000|2021-07-07 08:43:50|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625647440000|2021-07-07 08:44:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625647450000|2021-07-07 08:44:10|2510.9|2504.9|2511.4|2505.4|2511.4|2505.4|2510.6|2504.6|4
1625647460000|2021-07-07 08:44:20|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|4
1625647480000|2021-07-07 08:44:40|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625647490000|2021-07-07 08:44:50|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2510.6|2504.6|4
1625647500000|2021-07-07 08:45:00|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|4
1625647520000|2021-07-07 08:45:20|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625647530000|2021-07-07 08:45:30|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|4
1625647540000|2021-07-07 08:45:40|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625647550000|2021-07-07 08:45:50|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625647560000|2021-07-07 08:46:00|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625647570000|2021-07-07 08:46:10|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625647580000|2021-07-07 08:46:20|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625647600000|2021-07-07 08:46:40|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625647610000|2021-07-07 08:46:50|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1625647620000|2021-07-07 08:47:00|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1625647630000|2021-07-07 08:47:10|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625647640000|2021-07-07 08:47:20|2510.9|2504.9|2510.4|2504.4|2510.9|2504.9|2510.4|2504.4|3
1625647650000|2021-07-07 08:47:30|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625647680000|2021-07-07 08:48:00|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625647690000|2021-07-07 08:48:10|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625647700000|2021-07-07 08:48:20|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1625647750000|2021-07-07 08:49:10|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625647780000|2021-07-07 08:49:40|2510.6|2504.6|2510.6|2504.6|2510.9|2504.9|2510.4|2504.4|5
1625647790000|2021-07-07 08:49:50|2510.9|2504.9|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|2
1625647800000|2021-07-07 08:50:00|2510.9|2504.9|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|2
1625647840000|2021-07-07 08:50:40|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|6
1625647850000|2021-07-07 08:50:50|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1625647860000|2021-07-07 08:51:00|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625647870000|2021-07-07 08:51:10|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|3
1625647900000|2021-07-07 08:51:40|2511.1|2505.1|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|3
1625647910000|2021-07-07 08:51:50|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|4
1625647940000|2021-07-07 08:52:20|2510.9|2504.9|2510.4|2504.4|2510.9|2504.9|2510.4|2504.4|3
1625647990000|2021-07-07 08:53:10|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|3
1625648000000|2021-07-07 08:53:20|2510.4|2504.4|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|3
1625648010000|2021-07-07 08:53:30|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1625648020000|2021-07-07 08:53:40|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1625648030000|2021-07-07 08:53:50|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1625648050000|2021-07-07 08:54:10|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625648070000|2021-07-07 08:54:30|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1625648090000|2021-07-07 08:54:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625648100000|2021-07-07 08:55:00|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|4
1625648110000|2021-07-07 08:55:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625648120000|2021-07-07 08:55:20|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|4
1625648130000|2021-07-07 08:55:30|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1625648140000|2021-07-07 08:55:40|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625648150000|2021-07-07 08:55:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625648160000|2021-07-07 08:56:00|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625648170000|2021-07-07 08:56:10|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625648190000|2021-07-07 08:56:30|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1625648200000|2021-07-07 08:56:40|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625648210000|2021-07-07 08:56:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625648240000|2021-07-07 08:57:20|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625648250000|2021-07-07 08:57:30|2512.1|2506.1|2511.4|2505.4|2512.1|2506.1|2511.4|2505.4|4
1625648260000|2021-07-07 08:57:40|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625648280000|2021-07-07 08:58:00|2511.4|2505.4|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|3
1625648290000|2021-07-07 08:58:10|2511.4|2505.4|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|4
1625648310000|2021-07-07 08:58:30|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1625648330000|2021-07-07 08:58:50|2511.1|2505.1|2510.1|2504.1|2511.1|2505.1|2510.1|2504.1|5
1625648340000|2021-07-07 08:59:00|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.4|2503.4|5
1625648350000|2021-07-07 08:59:10|2510.1|2504.1|2509.6|2503.6|2510.1|2504.1|2509.4|2503.4|5
1625648360000|2021-07-07 08:59:20|2509.4|2503.4|2510.1|2504.1|2510.1|2504.1|2509.4|2503.4|6
1625648370000|2021-07-07 08:59:30|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|4
1625648380000|2021-07-07 08:59:40|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|4
1625648390000|2021-07-07 08:59:50|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1625648400000|2021-07-07 09:00:00|2509.9|2503.9|2510.9|2504.9|2510.9|2504.9|2509.9|2503.9|6
1625648410000|2021-07-07 09:00:10|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1625648420000|2021-07-07 09:00:20|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.4|2504.4|3
1625648430000|2021-07-07 09:00:30|2510.4|2504.4|2510.9|2504.9|2510.9|2504.9|2510.4|2504.4|4
1625648440000|2021-07-07 09:00:40|2510.4|2504.4|2510.9|2504.9|2511.1|2505.1|2510.4|2504.4|5
1625648450000|2021-07-07 09:00:50|2511.1|2505.1|2510.9|2504.9|2511.4|2505.4|2510.9|2504.9|4
1625648460000|2021-07-07 09:01:00|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625648470000|2021-07-07 09:01:10|2510.9|2504.9|2511.4|2505.4|2511.6|2505.6|2510.9|2504.9|6
1625648480000|2021-07-07 09:01:20|2510.9|2504.9|2511.1|2505.1|2511.6|2505.6|2510.9|2504.9|5
1625648490000|2021-07-07 09:01:30|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625648510000|2021-07-07 09:01:50|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1625648530000|2021-07-07 09:02:10|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.6|2504.6|4
1625648540000|2021-07-07 09:02:20|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1625648560000|2021-07-07 09:02:40|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2510.9|2504.9|5
1625648570000|2021-07-07 09:02:50|2511.1|2505.1|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|5
1625648580000|2021-07-07 09:03:00|2511.9|2505.9|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|4
1625648590000|2021-07-07 09:03:10|2511.4|2505.4|2512.6|2506.6|2512.6|2506.6|2511.4|2505.4|3
1625648600000|2021-07-07 09:03:20|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625648610000|2021-07-07 09:03:30|2512.6|2506.6|2513.1|2507.1|2513.6|2507.6|2512.6|2506.6|6
1625648620000|2021-07-07 09:03:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625648630000|2021-07-07 09:03:50|2513.1|2507.1|2513.6|2507.6|2513.6|2507.6|2513.1|2507.1|3
1625648640000|2021-07-07 09:04:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625648650000|2021-07-07 09:04:10|2513.6|2507.6|2514.9|2508.9|2514.9|2508.9|2513.6|2507.6|4
1625648660000|2021-07-07 09:04:20|2514.4|2508.4|2514.9|2508.9|2515.1|2509.1|2514.4|2508.4|5
1625648670000|2021-07-07 09:04:30|2515.1|2509.1|2515.4|2509.4|2515.6|2509.6|2515.1|2509.1|5
1625648680000|2021-07-07 09:04:40|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|4
1625648690000|2021-07-07 09:04:50|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|4
1625648700000|2021-07-07 09:05:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625648730000|2021-07-07 09:05:30|2515.6|2509.6|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|3
1625648740000|2021-07-07 09:05:40|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1625648750000|2021-07-07 09:05:50|2516.9|2510.9|2515.4|2509.4|2516.9|2510.9|2515.4|2509.4|6
1625648790000|2021-07-07 09:06:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625648850000|2021-07-07 09:07:30|2515.4|2509.4|2516.4|2510.4|2516.4|2510.4|2515.4|2509.4|5
1625648860000|2021-07-07 09:07:40|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|4
1625648880000|2021-07-07 09:08:00|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1625648900000|2021-07-07 09:08:20|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1625648920000|2021-07-07 09:08:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625648940000|2021-07-07 09:09:00|2516.9|2510.9|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|3
1625648950000|2021-07-07 09:09:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625648960000|2021-07-07 09:09:20|2516.4|2510.4|2515.6|2509.6|2516.4|2510.4|2515.6|2509.6|2
1625648970000|2021-07-07 09:09:30|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.6|2509.6|7
1625648980000|2021-07-07 09:09:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625649010000|2021-07-07 09:10:10|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625649060000|2021-07-07 09:11:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625649070000|2021-07-07 09:11:10|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625649120000|2021-07-07 09:12:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1625649130000|2021-07-07 09:12:10|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625649150000|2021-07-07 09:12:30|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625649160000|2021-07-07 09:12:40|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1625649170000|2021-07-07 09:12:50|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1625649180000|2021-07-07 09:13:00|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625649220000|2021-07-07 09:13:40|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1625649230000|2021-07-07 09:13:50|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.6|2509.6|4
1625649240000|2021-07-07 09:14:00|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625649250000|2021-07-07 09:14:10|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625649260000|2021-07-07 09:14:20|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625649280000|2021-07-07 09:14:40|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1625649300000|2021-07-07 09:15:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625649320000|2021-07-07 09:15:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625649330000|2021-07-07 09:15:30|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625649360000|2021-07-07 09:16:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625649370000|2021-07-07 09:16:10|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1625649380000|2021-07-07 09:16:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1625649400000|2021-07-07 09:16:40|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1625649430000|2021-07-07 09:17:10|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1625649440000|2021-07-07 09:17:20|2514.4|2508.4|2515.4|2509.4|2515.4|2509.4|2514.4|2508.4|6
1625649480000|2021-07-07 09:18:00|2515.6|2509.6|2516.4|2510.4|2516.4|2510.4|2515.6|2509.6|3
1625649490000|2021-07-07 09:18:10|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1625649510000|2021-07-07 09:18:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625649520000|2021-07-07 09:18:40|2516.4|2510.4|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|3
1625649540000|2021-07-07 09:19:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625649570000|2021-07-07 09:19:30|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1625649600000|2021-07-07 09:20:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1625649650000|2021-07-07 09:20:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625649670000|2021-07-07 09:21:10|2515.9|2509.9|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|2
1625649690000|2021-07-07 09:21:30|2515.6|2509.6|2516.1|2510.1|2516.4|2510.4|2515.6|2509.6|3
1625649700000|2021-07-07 09:21:40|2516.4|2510.4|2515.4|2509.4|2516.4|2510.4|2515.4|2509.4|2
1625649710000|2021-07-07 09:21:50|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|3
1625649720000|2021-07-07 09:22:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625649730000|2021-07-07 09:22:10|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1625649740000|2021-07-07 09:22:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625649780000|2021-07-07 09:23:00|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|3
1625649800000|2021-07-07 09:23:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625649870000|2021-07-07 09:24:30|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1625649880000|2021-07-07 09:24:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625649890000|2021-07-07 09:24:50|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1625649980000|2021-07-07 09:26:20|2517.1|2511.1|2518.6|2512.6|2518.6|2512.6|2517.1|2511.1|4
1625649990000|2021-07-07 09:26:30|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625650000000|2021-07-07 09:26:40|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625650020000|2021-07-07 09:27:00|2519.1|2513.1|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|4
1625650030000|2021-07-07 09:27:10|2518.6|2512.6|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|4
1625650050000|2021-07-07 09:27:30|2518.6|2512.6|2518.9|2512.9|2519.1|2513.1|2518.6|2512.6|4
1625650140000|2021-07-07 09:29:00|2519.1|2513.1|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|3
1625650160000|2021-07-07 09:29:20|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1625650170000|2021-07-07 09:29:30|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1625650240000|2021-07-07 09:30:40|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1625650250000|2021-07-07 09:30:50|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1625650310000|2021-07-07 09:31:50|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1625650340000|2021-07-07 09:32:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625650360000|2021-07-07 09:32:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625650410000|2021-07-07 09:33:30|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1625650440000|2021-07-07 09:34:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625650490000|2021-07-07 09:34:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625650610000|2021-07-07 09:36:50|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|3
1625650620000|2021-07-07 09:37:00|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625650640000|2021-07-07 09:37:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1625650650000|2021-07-07 09:37:30|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625650660000|2021-07-07 09:37:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625650700000|2021-07-07 09:38:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625650710000|2021-07-07 09:38:30|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1625650740000|2021-07-07 09:39:00|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1625650760000|2021-07-07 09:39:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1625650770000|2021-07-07 09:39:30|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625650780000|2021-07-07 09:39:40|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1625650790000|2021-07-07 09:39:50|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1625650820000|2021-07-07 09:40:20|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625650840000|2021-07-07 09:40:40|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1625650860000|2021-07-07 09:41:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625650880000|2021-07-07 09:41:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625650920000|2021-07-07 09:42:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1625650930000|2021-07-07 09:42:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1625650950000|2021-07-07 09:42:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625650960000|2021-07-07 09:42:40|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|3
1625650970000|2021-07-07 09:42:50|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1625651020000|2021-07-07 09:43:40|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1625651060000|2021-07-07 09:44:20|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1625651070000|2021-07-07 09:44:30|2518.6|2512.6|2517.9|2511.9|2518.6|2512.6|2517.9|2511.9|4
1625651130000|2021-07-07 09:45:30|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1625651180000|2021-07-07 09:46:20|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1625651190000|2021-07-07 09:46:30|2517.1|2511.1|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|3
1625651220000|2021-07-07 09:47:00|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1625651250000|2021-07-07 09:47:30|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1625651360000|2021-07-07 09:49:20|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1625651400000|2021-07-07 09:50:00|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1625651450000|2021-07-07 09:50:50|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1625651460000|2021-07-07 09:51:00|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625651470000|2021-07-07 09:51:10|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|2
1625651480000|2021-07-07 09:51:20|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625651520000|2021-07-07 09:52:00|2520.4|2514.4|2522.6|2516.6|2523.9|2517.9|2520.4|2514.4|7
1625651530000|2021-07-07 09:52:10|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1625651540000|2021-07-07 09:52:20|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|3
1625651550000|2021-07-07 09:52:30|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2521.9|2515.9|5
1625651570000|2021-07-07 09:52:50|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1625651640000|2021-07-07 09:54:00|2522.4|2516.4|2521.6|2515.6|2522.4|2516.4|2521.6|2515.6|2
1625651650000|2021-07-07 09:54:10|2522.6|2516.6|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|3
1625651670000|2021-07-07 09:54:30|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1625651680000|2021-07-07 09:54:40|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|5
1625651690000|2021-07-07 09:54:50|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1625651700000|2021-07-07 09:55:00|2524.4|2518.4|2525.1|2519.1|2525.1|2519.1|2524.4|2518.4|4
1625651710000|2021-07-07 09:55:10|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|4
1625651720000|2021-07-07 09:55:20|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.6|2519.6|8
1625651780000|2021-07-07 09:56:20|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625651790000|2021-07-07 09:56:30|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2526.1|2520.1|4
1625651800000|2021-07-07 09:56:40|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|3
1625651810000|2021-07-07 09:56:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625651820000|2021-07-07 09:57:00|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|2
1625651830000|2021-07-07 09:57:10|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1625651840000|2021-07-07 09:57:20|2527.1|2521.1|2525.6|2519.6|2527.1|2521.1|2525.6|2519.6|2
1625651850000|2021-07-07 09:57:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625651860000|2021-07-07 09:57:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1625651910000|2021-07-07 09:58:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625651950000|2021-07-07 09:59:10|2525.9|2519.9|2526.4|2520.4|2526.6|2520.6|2525.9|2519.9|4
1625651990000|2021-07-07 09:59:50|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.4|2519.4|4
1625652010000|2021-07-07 10:00:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625652020000|2021-07-07 10:00:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625652030000|2021-07-07 10:00:30|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|2
1625652040000|2021-07-07 10:00:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|3
1625652080000|2021-07-07 10:01:20|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1625652090000|2021-07-07 10:01:30|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|3
1625652150000|2021-07-07 10:02:30|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1625652180000|2021-07-07 10:03:00|2526.9|2520.9|2527.9|2521.9|2528.1|2522.1|2526.9|2520.9|3
1625652190000|2021-07-07 10:03:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1625652200000|2021-07-07 10:03:20|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.9|2521.9|3
1625652220000|2021-07-07 10:03:40|2528.1|2522.1|2529.1|2523.1|2529.1|2523.1|2528.1|2522.1|2
1625652240000|2021-07-07 10:04:00|2529.6|2523.6|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|4
1625652250000|2021-07-07 10:04:10|2529.6|2523.6|2530.6|2524.6|2530.6|2524.6|2529.6|2523.6|3
1625652260000|2021-07-07 10:04:20|2530.9|2524.9|2529.6|2523.6|2531.1|2525.1|2529.6|2523.6|5
1625652270000|2021-07-07 10:04:30|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|4
1625652330000|2021-07-07 10:05:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625652380000|2021-07-07 10:06:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625652410000|2021-07-07 10:06:50|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625652440000|2021-07-07 10:07:20|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1625652490000|2021-07-07 10:08:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625652510000|2021-07-07 10:08:30|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|4
1625652520000|2021-07-07 10:08:40|2528.9|2522.9|2527.4|2521.4|2528.9|2522.9|2527.4|2521.4|4
1625652530000|2021-07-07 10:08:50|2527.1|2521.1|2528.6|2522.6|2528.6|2522.6|2527.1|2521.1|3
1625652550000|2021-07-07 10:09:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|3
1625652560000|2021-07-07 10:09:20|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|2
1625652570000|2021-07-07 10:09:30|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1625652600000|2021-07-07 10:10:00|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1625652620000|2021-07-07 10:10:20|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1625652640000|2021-07-07 10:10:40|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625652650000|2021-07-07 10:10:50|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1625652680000|2021-07-07 10:11:20|2526.9|2520.9|2527.9|2521.9|2527.9|2521.9|2526.9|2520.9|4
1625652700000|2021-07-07 10:11:40|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1625652710000|2021-07-07 10:11:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625652720000|2021-07-07 10:12:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1625652730000|2021-07-07 10:12:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625652750000|2021-07-07 10:12:30|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1625652780000|2021-07-07 10:13:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625652800000|2021-07-07 10:13:20|2527.9|2521.9|2526.9|2520.9|2527.9|2521.9|2526.9|2520.9|2
1625652810000|2021-07-07 10:13:30|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1625652820000|2021-07-07 10:13:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1625652850000|2021-07-07 10:14:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625652860000|2021-07-07 10:14:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625652910000|2021-07-07 10:15:10|2525.6|2519.6|2524.4|2518.4|2525.9|2519.9|2524.4|2518.4|6
1625652920000|2021-07-07 10:15:20|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625652930000|2021-07-07 10:15:30|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1625652970000|2021-07-07 10:16:10|2525.4|2519.4|2526.4|2520.4|2526.4|2520.4|2525.4|2519.4|6
1625652980000|2021-07-07 10:16:20|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625653020000|2021-07-07 10:17:00|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.6|2518.6|6
1625653030000|2021-07-07 10:17:10|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625653040000|2021-07-07 10:17:20|2524.6|2518.6|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|3
1625653060000|2021-07-07 10:17:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625653070000|2021-07-07 10:17:50|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625653090000|2021-07-07 10:18:10|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1625653110000|2021-07-07 10:18:30|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1625653130000|2021-07-07 10:18:50|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|2
1625653140000|2021-07-07 10:19:00|2525.9|2519.9|2526.9|2520.9|2526.9|2520.9|2525.6|2519.6|5
1625653150000|2021-07-07 10:19:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625653160000|2021-07-07 10:19:20|2526.4|2520.4|2525.1|2519.1|2526.4|2520.4|2525.1|2519.1|3
1625653170000|2021-07-07 10:19:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625653180000|2021-07-07 10:19:40|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625653200000|2021-07-07 10:20:00|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1625653210000|2021-07-07 10:20:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625653220000|2021-07-07 10:20:20|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625653230000|2021-07-07 10:20:30|2525.1|2519.1|2525.1|2519.1|2525.6|2519.6|2524.9|2518.9|7
1625653240000|2021-07-07 10:20:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625653260000|2021-07-07 10:21:00|2525.1|2519.1|2526.4|2520.4|2526.4|2520.4|2525.1|2519.1|5
1625653280000|2021-07-07 10:21:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625653320000|2021-07-07 10:22:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1625653400000|2021-07-07 10:23:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625653420000|2021-07-07 10:23:40|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.6|2518.6|5
1625653450000|2021-07-07 10:24:10|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|3
1625653460000|2021-07-07 10:24:20|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|4
1625653470000|2021-07-07 10:24:30|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1625653480000|2021-07-07 10:24:40|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1625653550000|2021-07-07 10:25:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625653610000|2021-07-07 10:26:50|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625653620000|2021-07-07 10:27:00|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|3
1625653640000|2021-07-07 10:27:20|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1625653670000|2021-07-07 10:27:50|2525.1|2519.1|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|5
1625653680000|2021-07-07 10:28:00|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625653700000|2021-07-07 10:28:20|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625653740000|2021-07-07 10:29:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625653810000|2021-07-07 10:30:10|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|3
1625653830000|2021-07-07 10:30:30|2524.6|2518.6|2523.6|2517.6|2524.6|2518.6|2523.6|2517.6|2
1625653840000|2021-07-07 10:30:40|2523.9|2517.9|2524.4|2518.4|2524.6|2518.6|2523.9|2517.9|4
1625653860000|2021-07-07 10:31:00|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625653870000|2021-07-07 10:31:10|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1625653890000|2021-07-07 10:31:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625653920000|2021-07-07 10:32:00|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625653930000|2021-07-07 10:32:10|2523.1|2517.1|2522.6|2516.6|2523.1|2517.1|2522.6|2516.6|3
1625653940000|2021-07-07 10:32:20|2522.4|2516.4|2521.6|2515.6|2522.4|2516.4|2521.6|2515.6|3
1625653950000|2021-07-07 10:32:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625653960000|2021-07-07 10:32:40|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|3
1625653970000|2021-07-07 10:32:50|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1625653980000|2021-07-07 10:33:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1625653990000|2021-07-07 10:33:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1625654010000|2021-07-07 10:33:30|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1625654020000|2021-07-07 10:33:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625654050000|2021-07-07 10:34:10|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1625654070000|2021-07-07 10:34:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625654080000|2021-07-07 10:34:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625654120000|2021-07-07 10:35:20|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1625654130000|2021-07-07 10:35:30|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1625654200000|2021-07-07 10:36:40|2521.4|2515.4|2520.1|2514.1|2521.4|2515.4|2520.1|2514.1|4
1625654210000|2021-07-07 10:36:50|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|4
1625654230000|2021-07-07 10:37:10|2519.4|2513.4|2520.1|2514.1|2520.1|2514.1|2519.4|2513.4|2
1625654260000|2021-07-07 10:37:40|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|3
1625654270000|2021-07-07 10:37:50|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|3
1625654280000|2021-07-07 10:38:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625654290000|2021-07-07 10:38:10|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625654320000|2021-07-07 10:38:40|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|3
1625654330000|2021-07-07 10:38:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625654340000|2021-07-07 10:39:00|2519.6|2513.6|2520.4|2514.4|2520.4|2514.4|2519.4|2513.4|4
1625654350000|2021-07-07 10:39:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.1|2514.1|5
1625654370000|2021-07-07 10:39:30|2520.9|2514.9|2521.6|2515.6|2521.6|2515.6|2520.9|2514.9|4
1625654380000|2021-07-07 10:39:40|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1625654410000|2021-07-07 10:40:10|2522.6|2516.6|2523.6|2517.6|2523.6|2517.6|2522.6|2516.6|3
1625654430000|2021-07-07 10:40:30|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625654460000|2021-07-07 10:41:00|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1625654490000|2021-07-07 10:41:30|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|3
1625654520000|2021-07-07 10:42:00|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1625654530000|2021-07-07 10:42:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625654540000|2021-07-07 10:42:20|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2522.6|2516.6|6
1625654550000|2021-07-07 10:42:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625654560000|2021-07-07 10:42:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625654580000|2021-07-07 10:43:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|3
1625654590000|2021-07-07 10:43:10|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625654800000|2021-07-07 10:46:40|2522.6|2516.6|2520.9|2514.9|2522.6|2516.6|2520.9|2514.9|3
1625654810000|2021-07-07 10:46:50|2521.1|2515.1|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|5
1625654820000|2021-07-07 10:47:00|2520.9|2514.9|2520.1|2514.1|2520.9|2514.9|2520.1|2514.1|3
1625654840000|2021-07-07 10:47:20|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1625654850000|2021-07-07 10:47:30|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|3
1625654860000|2021-07-07 10:47:40|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1625654880000|2021-07-07 10:48:00|2520.1|2514.1|2518.4|2512.4|2520.1|2514.1|2518.4|2512.4|2
1625654890000|2021-07-07 10:48:10|2518.6|2512.6|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|2
1625654920000|2021-07-07 10:48:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625654940000|2021-07-07 10:49:00|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625654980000|2021-07-07 10:49:40|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|2
1625655000000|2021-07-07 10:50:00|2520.1|2514.1|2520.6|2514.6|2520.6|2514.6|2520.1|2514.1|3
1625655010000|2021-07-07 10:50:10|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625655020000|2021-07-07 10:50:20|2520.6|2514.6|2519.1|2513.1|2520.6|2514.6|2519.1|2513.1|6
1625655030000|2021-07-07 10:50:30|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|2
1625655040000|2021-07-07 10:50:40|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625655100000|2021-07-07 10:51:40|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1625655110000|2021-07-07 10:51:50|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|3
1625655120000|2021-07-07 10:52:00|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625655130000|2021-07-07 10:52:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625655140000|2021-07-07 10:52:20|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625655150000|2021-07-07 10:52:30|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|3
1625655170000|2021-07-07 10:52:50|2520.6|2514.6|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|3
1625655230000|2021-07-07 10:53:50|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.4|2513.4|4
1625655240000|2021-07-07 10:54:00|2520.1|2514.1|2519.1|2513.1|2520.1|2514.1|2519.1|2513.1|3
1625655250000|2021-07-07 10:54:10|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1625655270000|2021-07-07 10:54:30|2518.4|2512.4|2519.1|2513.1|2519.1|2513.1|2518.4|2512.4|3
1625655280000|2021-07-07 10:54:40|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1625655290000|2021-07-07 10:54:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625655300000|2021-07-07 10:55:00|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1625655310000|2021-07-07 10:55:10|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625655320000|2021-07-07 10:55:20|2521.6|2515.6|2523.1|2517.1|2523.1|2517.1|2521.1|2515.1|11
1625655330000|2021-07-07 10:55:30|2523.4|2517.4|2522.6|2516.6|2524.4|2518.4|2522.6|2516.6|9
1625655340000|2021-07-07 10:55:40|2522.4|2516.4|2521.4|2515.4|2522.4|2516.4|2521.4|2515.4|5
1625655350000|2021-07-07 10:55:50|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|4
1625655360000|2021-07-07 10:56:00|2522.6|2516.6|2522.4|2516.4|2522.9|2516.9|2522.4|2516.4|7
1625655370000|2021-07-07 10:56:10|2522.6|2516.6|2522.9|2516.9|2523.1|2517.1|2522.6|2516.6|9
1625655380000|2021-07-07 10:56:20|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1625655390000|2021-07-07 10:56:30|2523.1|2517.1|2523.6|2517.6|2523.9|2517.9|2523.1|2517.1|6
1625655400000|2021-07-07 10:56:40|2523.9|2517.9|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|3
1625655410000|2021-07-07 10:56:50|2524.1|2518.1|2523.4|2517.4|2524.1|2518.1|2523.4|2517.4|3
1625655420000|2021-07-07 10:57:00|2523.6|2517.6|2524.4|2518.4|2524.4|2518.4|2523.6|2517.6|3
1625655430000|2021-07-07 10:57:10|2524.6|2518.6|2524.1|2518.1|2525.4|2519.4|2524.1|2518.1|8
1625655440000|2021-07-07 10:57:20|2524.4|2518.4|2523.4|2517.4|2524.4|2518.4|2523.4|2517.4|4
1625655450000|2021-07-07 10:57:30|2523.6|2517.6|2523.9|2517.9|2524.1|2518.1|2523.6|2517.6|6
1625655460000|2021-07-07 10:57:40|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|3
1625655470000|2021-07-07 10:57:50|2524.9|2518.9|2523.9|2517.9|2525.1|2519.1|2523.6|2517.6|8
1625655480000|2021-07-07 10:58:00|2524.1|2518.1|2521.6|2515.6|2524.1|2518.1|2521.6|2515.6|7
1625655490000|2021-07-07 10:58:10|2522.1|2516.1|2523.1|2517.1|2523.1|2517.1|2522.1|2516.1|5
1625655500000|2021-07-07 10:58:20|2523.4|2517.4|2523.4|2517.4|2524.9|2518.9|2523.4|2517.4|10
1625655510000|2021-07-07 10:58:30|2523.6|2517.6|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|8
1625655520000|2021-07-07 10:58:40|2523.6|2517.6|2524.9|2518.9|2524.9|2518.9|2523.6|2517.6|6
1625655530000|2021-07-07 10:58:50|2525.1|2519.1|2524.4|2518.4|2525.6|2519.6|2524.4|2518.4|8
1625655540000|2021-07-07 10:59:00|2524.6|2518.6|2522.4|2516.4|2524.6|2518.6|2522.4|2516.4|4
1625655550000|2021-07-07 10:59:10|2522.6|2516.6|2522.6|2516.6|2523.4|2517.4|2522.6|2516.6|5
1625655560000|2021-07-07 10:59:20|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|3
1625655570000|2021-07-07 10:59:30|2523.6|2517.6|2524.4|2518.4|2524.4|2518.4|2523.6|2517.6|4
1625655580000|2021-07-07 10:59:40|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1625655590000|2021-07-07 10:59:50|2524.9|2518.9|2524.1|2518.1|2524.9|2518.9|2524.1|2518.1|4
1625655600000|2021-07-07 11:00:00|2524.4|2518.4|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|4
1625655610000|2021-07-07 11:00:10|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|3
1625655620000|2021-07-07 11:00:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|3
1625655630000|2021-07-07 11:00:30|2523.4|2517.4|2522.6|2516.6|2523.4|2517.4|2522.6|2516.6|4
1625655640000|2021-07-07 11:00:40|2522.9|2516.9|2521.1|2515.1|2523.9|2517.9|2521.1|2515.1|7
1625655650000|2021-07-07 11:00:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625655660000|2021-07-07 11:01:00|2520.6|2514.6|2522.6|2516.6|2522.6|2516.6|2520.6|2514.6|8
1625655690000|2021-07-07 11:01:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625655700000|2021-07-07 11:01:40|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625655720000|2021-07-07 11:02:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625655730000|2021-07-07 11:02:10|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1625655760000|2021-07-07 11:02:40|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625655780000|2021-07-07 11:03:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625655820000|2021-07-07 11:03:40|2523.4|2517.4|2522.9|2516.9|2523.4|2517.4|2522.9|2516.9|3
1625655850000|2021-07-07 11:04:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625655950000|2021-07-07 11:05:50|2523.4|2517.4|2524.4|2518.4|2524.4|2518.4|2523.4|2517.4|4
1625655960000|2021-07-07 11:06:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625655970000|2021-07-07 11:06:10|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1625655980000|2021-07-07 11:06:20|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|3
1625655990000|2021-07-07 11:06:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625656080000|2021-07-07 11:08:00|2525.4|2519.4|2524.9|2518.9|2526.4|2520.4|2524.9|2518.9|6
1625656090000|2021-07-07 11:08:10|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|4
1625656230000|2021-07-07 11:10:30|2524.6|2518.6|2523.9|2517.9|2524.6|2518.6|2523.9|2517.9|3
1625656240000|2021-07-07 11:10:40|2524.1|2518.1|2524.4|2518.4|2524.6|2518.6|2524.1|2518.1|4
1625656250000|2021-07-07 11:10:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625656330000|2021-07-07 11:12:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625656360000|2021-07-07 11:12:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625656400000|2021-07-07 11:13:20|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1625656420000|2021-07-07 11:13:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625656450000|2021-07-07 11:14:10|2525.6|2519.6|2525.1|2519.1|2525.9|2519.9|2525.1|2519.1|3
1625656460000|2021-07-07 11:14:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625656520000|2021-07-07 11:15:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625656550000|2021-07-07 11:15:50|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625656560000|2021-07-07 11:16:00|2524.6|2518.6|2523.6|2517.6|2524.6|2518.6|2523.1|2517.1|8
1625656570000|2021-07-07 11:16:10|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625656580000|2021-07-07 11:16:20|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1625656630000|2021-07-07 11:17:10|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625656710000|2021-07-07 11:18:30|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1625656720000|2021-07-07 11:18:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625656780000|2021-07-07 11:19:40|2524.1|2518.1|2522.1|2516.1|2524.1|2518.1|2521.9|2515.9|6
1625656800000|2021-07-07 11:20:00|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1625656810000|2021-07-07 11:20:10|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1625656850000|2021-07-07 11:20:50|2521.1|2515.1|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|4
1625656890000|2021-07-07 11:21:30|2521.1|2515.1|2521.4|2515.4|2521.6|2515.6|2520.9|2514.9|4
1625656900000|2021-07-07 11:21:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625656910000|2021-07-07 11:21:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625656930000|2021-07-07 11:22:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1625656970000|2021-07-07 11:22:50|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625656980000|2021-07-07 11:23:00|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1625656990000|2021-07-07 11:23:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|3
1625657000000|2021-07-07 11:23:20|2519.6|2513.6|2519.9|2513.9|2520.1|2514.1|2519.6|2513.6|6
1625657010000|2021-07-07 11:23:30|2520.1|2514.1|2520.6|2514.6|2520.6|2514.6|2520.1|2514.1|3
1625657040000|2021-07-07 11:24:00|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1625657120000|2021-07-07 11:25:20|2521.4|2515.4|2522.1|2516.1|2522.1|2516.1|2521.4|2515.4|4
1625657130000|2021-07-07 11:25:30|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|3
1625657140000|2021-07-07 11:25:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625657170000|2021-07-07 11:26:10|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1625657180000|2021-07-07 11:26:20|2522.9|2516.9|2523.4|2517.4|2523.6|2517.6|2522.9|2516.9|3
1625657200000|2021-07-07 11:26:40|2523.6|2517.6|2522.4|2516.4|2523.6|2517.6|2522.4|2516.4|4
1625657210000|2021-07-07 11:26:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1625657220000|2021-07-07 11:27:00|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1625657230000|2021-07-07 11:27:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1625657250000|2021-07-07 11:27:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625657280000|2021-07-07 11:28:00|2522.6|2516.6|2523.9|2517.9|2523.9|2517.9|2522.6|2516.6|4
1625657290000|2021-07-07 11:28:10|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1625657300000|2021-07-07 11:28:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625657310000|2021-07-07 11:28:30|2523.4|2517.4|2522.9|2516.9|2523.6|2517.6|2522.9|2516.9|5
1625657320000|2021-07-07 11:28:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625657370000|2021-07-07 11:29:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625657380000|2021-07-07 11:29:40|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1625657410000|2021-07-07 11:30:10|2523.4|2517.4|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|3
1625657420000|2021-07-07 11:30:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625657430000|2021-07-07 11:30:30|2522.9|2516.9|2522.4|2516.4|2522.9|2516.9|2522.4|2516.4|3
1625657440000|2021-07-07 11:30:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625657460000|2021-07-07 11:31:00|2523.1|2517.1|2523.9|2517.9|2524.1|2518.1|2523.1|2517.1|6
1625657490000|2021-07-07 11:31:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1625657510000|2021-07-07 11:31:50|2524.4|2518.4|2525.1|2519.1|2525.1|2519.1|2524.4|2518.4|3
1625657560000|2021-07-07 11:32:40|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625657590000|2021-07-07 11:33:10|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1625657600000|2021-07-07 11:33:20|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1625657610000|2021-07-07 11:33:30|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|2
1625657620000|2021-07-07 11:33:40|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|3
1625657630000|2021-07-07 11:33:50|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|2
1625657640000|2021-07-07 11:34:00|2526.6|2520.6|2526.1|2520.1|2527.1|2521.1|2526.1|2520.1|10
1625657650000|2021-07-07 11:34:10|2525.6|2519.6|2525.9|2519.9|2526.4|2520.4|2525.6|2519.6|6
1625657660000|2021-07-07 11:34:20|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1625657670000|2021-07-07 11:34:30|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625657680000|2021-07-07 11:34:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625657700000|2021-07-07 11:35:00|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1625657710000|2021-07-07 11:35:10|2526.6|2520.6|2528.6|2522.6|2528.9|2522.9|2526.6|2520.6|6
1625657720000|2021-07-07 11:35:20|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|3
1625657730000|2021-07-07 11:35:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625657740000|2021-07-07 11:35:40|2528.9|2522.9|2528.6|2522.6|2529.4|2523.4|2528.6|2522.6|4
1625657750000|2021-07-07 11:35:50|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|2
1625657760000|2021-07-07 11:36:00|2529.6|2523.6|2528.6|2522.6|2529.6|2523.6|2528.6|2522.6|2
1625657770000|2021-07-07 11:36:10|2528.9|2522.9|2527.9|2521.9|2528.9|2522.9|2527.9|2521.9|3
1625657780000|2021-07-07 11:36:20|2528.4|2522.4|2528.9|2522.9|2529.6|2523.6|2528.4|2522.4|3
1625657790000|2021-07-07 11:36:30|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2528.6|2522.6|5
1625657810000|2021-07-07 11:36:50|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|3
1625657820000|2021-07-07 11:37:00|2528.6|2522.6|2529.6|2523.6|2529.6|2523.6|2528.6|2522.6|2
1625657830000|2021-07-07 11:37:10|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1625657840000|2021-07-07 11:37:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625657850000|2021-07-07 11:37:30|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625657860000|2021-07-07 11:37:40|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625657870000|2021-07-07 11:37:50|2529.6|2523.6|2528.4|2522.4|2529.6|2523.6|2528.4|2522.4|3
1625657880000|2021-07-07 11:38:00|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|4
1625657890000|2021-07-07 11:38:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625657900000|2021-07-07 11:38:20|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1625657910000|2021-07-07 11:38:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625657920000|2021-07-07 11:38:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625657940000|2021-07-07 11:39:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1625657960000|2021-07-07 11:39:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625658000000|2021-07-07 11:40:00|2528.6|2522.6|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|4
1625658020000|2021-07-07 11:40:20|2529.1|2523.1|2528.4|2522.4|2529.1|2523.1|2528.4|2522.4|4
1625658030000|2021-07-07 11:40:30|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1625658040000|2021-07-07 11:40:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625658070000|2021-07-07 11:41:10|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1625658080000|2021-07-07 11:41:20|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1625658090000|2021-07-07 11:41:30|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|3
1625658140000|2021-07-07 11:42:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625658150000|2021-07-07 11:42:30|2527.9|2521.9|2529.1|2523.1|2529.1|2523.1|2527.9|2521.9|3
1625658160000|2021-07-07 11:42:40|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1625658170000|2021-07-07 11:42:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625658200000|2021-07-07 11:43:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625658220000|2021-07-07 11:43:40|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1625658230000|2021-07-07 11:43:50|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|3
1625658240000|2021-07-07 11:44:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1625658260000|2021-07-07 11:44:20|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1625658270000|2021-07-07 11:44:30|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2526.1|2520.1|4
1625658280000|2021-07-07 11:44:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625658300000|2021-07-07 11:45:00|2526.6|2520.6|2526.9|2520.9|2527.4|2521.4|2526.6|2520.6|4
1625658310000|2021-07-07 11:45:10|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2525.9|2519.9|5
1625658320000|2021-07-07 11:45:20|2525.9|2519.9|2526.1|2520.1|2526.4|2520.4|2525.9|2519.9|3
1625658330000|2021-07-07 11:45:30|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625658340000|2021-07-07 11:45:40|2525.6|2519.6|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|4
1625658350000|2021-07-07 11:45:50|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|3
1625658360000|2021-07-07 11:46:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1625658370000|2021-07-07 11:46:10|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|2
1625658380000|2021-07-07 11:46:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625658400000|2021-07-07 11:46:40|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|3
1625658410000|2021-07-07 11:46:50|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625658420000|2021-07-07 11:47:00|2525.9|2519.9|2527.4|2521.4|2527.4|2521.4|2525.9|2519.9|6
1625658430000|2021-07-07 11:47:10|2526.6|2520.6|2526.9|2520.9|2527.6|2521.6|2526.6|2520.6|6
1625658450000|2021-07-07 11:47:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625658460000|2021-07-07 11:47:40|2526.4|2520.4|2525.6|2519.6|2526.4|2520.4|2525.6|2519.6|3
1625658480000|2021-07-07 11:48:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1625658490000|2021-07-07 11:48:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625658540000|2021-07-07 11:49:00|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1625658550000|2021-07-07 11:49:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625658560000|2021-07-07 11:49:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625658580000|2021-07-07 11:49:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1625658590000|2021-07-07 11:49:50|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1625658610000|2021-07-07 11:50:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625658620000|2021-07-07 11:50:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625658640000|2021-07-07 11:50:40|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|4
1625658650000|2021-07-07 11:50:50|2525.9|2519.9|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|4
1625658660000|2021-07-07 11:51:00|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|2
1625658670000|2021-07-07 11:51:10|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625658680000|2021-07-07 11:51:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625658700000|2021-07-07 11:51:40|2525.9|2519.9|2527.1|2521.1|2527.1|2521.1|2525.6|2519.6|10
1625658710000|2021-07-07 11:51:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625658720000|2021-07-07 11:52:00|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625658740000|2021-07-07 11:52:20|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625658760000|2021-07-07 11:52:40|2527.1|2521.1|2527.6|2521.6|2527.9|2521.9|2527.1|2521.1|5
1625658770000|2021-07-07 11:52:50|2526.9|2520.9|2527.6|2521.6|2527.9|2521.9|2526.9|2520.9|4
1625658780000|2021-07-07 11:53:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625658790000|2021-07-07 11:53:10|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|2
1625658800000|2021-07-07 11:53:20|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1625658810000|2021-07-07 11:53:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1625658830000|2021-07-07 11:53:50|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1625658860000|2021-07-07 11:54:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625658870000|2021-07-07 11:54:30|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|4
1625658880000|2021-07-07 11:54:40|2529.1|2523.1|2528.9|2522.9|2529.4|2523.4|2528.6|2522.6|5
1625658890000|2021-07-07 11:54:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625658900000|2021-07-07 11:55:00|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1625658910000|2021-07-07 11:55:10|2529.4|2523.4|2526.9|2520.9|2529.4|2523.4|2526.9|2520.9|9
1625658920000|2021-07-07 11:55:20|2526.6|2520.6|2527.6|2521.6|2528.1|2522.1|2526.6|2520.6|9
1625658930000|2021-07-07 11:55:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|4
1625658940000|2021-07-07 11:55:40|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1625658950000|2021-07-07 11:55:50|2528.9|2522.9|2529.9|2523.9|2529.9|2523.9|2528.9|2522.9|5
1625658960000|2021-07-07 11:56:00|2530.1|2524.1|2529.1|2523.1|2530.6|2524.6|2529.1|2523.1|7
1625658970000|2021-07-07 11:56:10|2529.4|2523.4|2530.1|2524.1|2530.1|2524.1|2529.1|2523.1|7
1625658980000|2021-07-07 11:56:20|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1625658990000|2021-07-07 11:56:30|2529.6|2523.6|2531.1|2525.1|2531.1|2525.1|2529.6|2523.6|5
1625659000000|2021-07-07 11:56:40|2531.4|2525.4|2532.4|2526.4|2532.4|2526.4|2531.4|2525.4|5
1625659010000|2021-07-07 11:56:50|2532.1|2526.1|2531.6|2525.6|2532.1|2526.1|2531.4|2525.4|4
1625659020000|2021-07-07 11:57:00|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1625659030000|2021-07-07 11:57:10|2531.4|2525.4|2531.4|2525.4|2531.9|2525.9|2530.9|2524.9|11
1625659040000|2021-07-07 11:57:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2530.9|2524.9|9
1625659050000|2021-07-07 11:57:30|2531.9|2525.9|2531.6|2525.6|2532.1|2526.1|2530.9|2524.9|6
1625659060000|2021-07-07 11:57:40|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|5
1625659070000|2021-07-07 11:57:50|2531.6|2525.6|2530.4|2524.4|2531.6|2525.6|2530.4|2524.4|3
1625659080000|2021-07-07 11:58:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1625659090000|2021-07-07 11:58:10|2530.9|2524.9|2531.4|2525.4|2531.6|2525.6|2530.9|2524.9|6
1625659100000|2021-07-07 11:58:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1625659110000|2021-07-07 11:58:30|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1625659120000|2021-07-07 11:58:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1625659130000|2021-07-07 11:58:50|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1625659140000|2021-07-07 11:59:00|2531.6|2525.6|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|3
1625659150000|2021-07-07 11:59:10|2531.9|2525.9|2530.9|2524.9|2531.9|2525.9|2530.9|2524.9|4
1625659160000|2021-07-07 11:59:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1625659170000|2021-07-07 11:59:30|2530.9|2524.9|2530.4|2524.4|2531.4|2525.4|2530.4|2524.4|8
1625659180000|2021-07-07 11:59:40|2530.1|2524.1|2530.4|2524.4|2530.6|2524.6|2530.1|2524.1|6
1625659190000|2021-07-07 11:59:50|2530.6|2524.6|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|7
1625659200000|2021-07-07 12:00:00|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1625659210000|2021-07-07 12:00:10|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2529.9|2523.9|4
1625659220000|2021-07-07 12:00:20|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|3
1625659230000|2021-07-07 12:00:30|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1625659260000|2021-07-07 12:01:00|2529.9|2523.9|2531.6|2525.6|2531.6|2525.6|2529.9|2523.9|9
1625659270000|2021-07-07 12:01:10|2532.1|2526.1|2531.4|2525.4|2532.1|2526.1|2530.9|2524.9|4
1625659280000|2021-07-07 12:01:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1625659290000|2021-07-07 12:01:30|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1625659300000|2021-07-07 12:01:40|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1625659310000|2021-07-07 12:01:50|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.4|2524.4|5
1625659330000|2021-07-07 12:02:10|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1625659340000|2021-07-07 12:02:20|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|2
1625659360000|2021-07-07 12:02:40|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1625659370000|2021-07-07 12:02:50|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1625659380000|2021-07-07 12:03:00|2529.4|2523.4|2530.4|2524.4|2530.4|2524.4|2529.4|2523.4|4
1625659400000|2021-07-07 12:03:20|2530.6|2524.6|2531.4|2525.4|2531.4|2525.4|2530.6|2524.6|2
1625659410000|2021-07-07 12:03:30|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1625659420000|2021-07-07 12:03:40|2532.1|2526.1|2534.1|2528.1|2534.1|2528.1|2532.1|2526.1|6
1625659430000|2021-07-07 12:03:50|2533.9|2527.9|2534.4|2528.4|2534.4|2528.4|2533.9|2527.9|3
1625659440000|2021-07-07 12:04:00|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|6
1625659450000|2021-07-07 12:04:10|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1625659460000|2021-07-07 12:04:20|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1625659470000|2021-07-07 12:04:30|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|4
1625659480000|2021-07-07 12:04:40|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1625659490000|2021-07-07 12:04:50|2535.1|2529.1|2534.1|2528.1|2535.1|2529.1|2533.4|2527.4|5
1625659500000|2021-07-07 12:05:00|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1625659520000|2021-07-07 12:05:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1625659550000|2021-07-07 12:05:50|2533.9|2527.9|2533.4|2527.4|2533.9|2527.9|2533.4|2527.4|5
1625659560000|2021-07-07 12:06:00|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1625659570000|2021-07-07 12:06:10|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1625659590000|2021-07-07 12:06:30|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1625659620000|2021-07-07 12:07:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1625659640000|2021-07-07 12:07:20|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1625659650000|2021-07-07 12:07:30|2533.6|2527.6|2532.9|2526.9|2533.6|2527.6|2532.9|2526.9|4
1625659660000|2021-07-07 12:07:40|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2533.1|2527.1|3
1625659670000|2021-07-07 12:07:50|2533.4|2527.4|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|9
1625659680000|2021-07-07 12:08:00|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1625659700000|2021-07-07 12:08:20|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1625659710000|2021-07-07 12:08:30|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1625659720000|2021-07-07 12:08:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1625659730000|2021-07-07 12:08:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1625659780000|2021-07-07 12:09:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1625659800000|2021-07-07 12:10:00|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1625659840000|2021-07-07 12:10:40|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1625659860000|2021-07-07 12:11:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1625659870000|2021-07-07 12:11:10|2534.4|2528.4|2535.4|2529.4|2535.4|2529.4|2534.4|2528.4|4
1625659880000|2021-07-07 12:11:20|2535.1|2529.1|2534.4|2528.4|2535.1|2529.1|2534.4|2528.4|4
1625659890000|2021-07-07 12:11:30|2534.1|2528.1|2534.9|2528.9|2535.1|2529.1|2534.1|2528.1|5
1625659900000|2021-07-07 12:11:40|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|2
1625659910000|2021-07-07 12:11:50|2534.9|2528.9|2534.6|2528.6|2535.1|2529.1|2534.6|2528.6|4
1625659920000|2021-07-07 12:12:00|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2533.9|2527.9|4
1625659930000|2021-07-07 12:12:10|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1625659940000|2021-07-07 12:12:20|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1625659960000|2021-07-07 12:12:40|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1625659980000|2021-07-07 12:13:00|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1625659990000|2021-07-07 12:13:10|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1625660010000|2021-07-07 12:13:30|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1625660020000|2021-07-07 12:13:40|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|4
1625660030000|2021-07-07 12:13:50|2533.4|2527.4|2533.9|2527.9|2533.9|2527.9|2533.4|2527.4|2
1625660040000|2021-07-07 12:14:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1625660050000|2021-07-07 12:14:10|2534.6|2528.6|2533.9|2527.9|2534.6|2528.6|2533.9|2527.9|4
1625660060000|2021-07-07 12:14:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1625660070000|2021-07-07 12:14:30|2534.4|2528.4|2533.1|2527.1|2534.4|2528.4|2533.1|2527.1|4
1625660080000|2021-07-07 12:14:40|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1625660100000|2021-07-07 12:15:00|2533.4|2527.4|2533.9|2527.9|2533.9|2527.9|2533.4|2527.4|3
1625660110000|2021-07-07 12:15:10|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.4|2527.4|4
1625660120000|2021-07-07 12:15:20|2533.6|2527.6|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|3
1625660130000|2021-07-07 12:15:30|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1625660140000|2021-07-07 12:15:40|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1625660150000|2021-07-07 12:15:50|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1625660160000|2021-07-07 12:16:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1625660180000|2021-07-07 12:16:20|2533.9|2527.9|2533.4|2527.4|2533.9|2527.9|2533.4|2527.4|3
1625660220000|2021-07-07 12:17:00|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1625660240000|2021-07-07 12:17:20|2533.6|2527.6|2531.9|2525.9|2533.6|2527.6|2531.9|2525.9|7
1625660250000|2021-07-07 12:17:30|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1625660260000|2021-07-07 12:17:40|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1625660270000|2021-07-07 12:17:50|2530.9|2524.9|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|5
1625660280000|2021-07-07 12:18:00|2530.4|2524.4|2531.4|2525.4|2531.4|2525.4|2530.4|2524.4|7
1625660290000|2021-07-07 12:18:10|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1625660300000|2021-07-07 12:18:20|2530.6|2524.6|2530.1|2524.1|2530.9|2524.9|2530.1|2524.1|5
1625660310000|2021-07-07 12:18:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625660320000|2021-07-07 12:18:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625660330000|2021-07-07 12:18:50|2529.4|2523.4|2530.1|2524.1|2530.1|2524.1|2529.4|2523.4|6
1625660350000|2021-07-07 12:19:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1625660370000|2021-07-07 12:19:30|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1625660390000|2021-07-07 12:19:50|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1625660400000|2021-07-07 12:20:00|2530.9|2524.9|2531.6|2525.6|2531.6|2525.6|2530.9|2524.9|3
1625660410000|2021-07-07 12:20:10|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1625660420000|2021-07-07 12:20:20|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1625660430000|2021-07-07 12:20:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1625660440000|2021-07-07 12:20:40|2531.9|2525.9|2531.1|2525.1|2531.9|2525.9|2530.9|2524.9|4
1625660450000|2021-07-07 12:20:50|2530.9|2524.9|2531.9|2525.9|2531.9|2525.9|2530.9|2524.9|7
1625660460000|2021-07-07 12:21:00|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.4|2525.4|8
1625660480000|2021-07-07 12:21:20|2532.1|2526.1|2532.6|2526.6|2532.9|2526.9|2532.1|2526.1|4
1625660490000|2021-07-07 12:21:30|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|3
1625660500000|2021-07-07 12:21:40|2532.6|2526.6|2533.6|2527.6|2533.6|2527.6|2532.6|2526.6|4
1625660520000|2021-07-07 12:22:00|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|2
1625660530000|2021-07-07 12:22:10|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|2
1625660540000|2021-07-07 12:22:20|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1625660560000|2021-07-07 12:22:40|2532.9|2526.9|2533.1|2527.1|2533.4|2527.4|2532.9|2526.9|3
1625660570000|2021-07-07 12:22:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1625660580000|2021-07-07 12:23:00|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|4
1625660590000|2021-07-07 12:23:10|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|4
1625660600000|2021-07-07 12:23:20|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|2
1625660610000|2021-07-07 12:23:30|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1625660620000|2021-07-07 12:23:40|2532.9|2526.9|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|3
1625660630000|2021-07-07 12:23:50|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1625660640000|2021-07-07 12:24:00|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1625660660000|2021-07-07 12:24:20|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1625660700000|2021-07-07 12:25:00|2532.4|2526.4|2532.4|2526.4|2532.6|2526.6|2532.1|2526.1|7
1625660720000|2021-07-07 12:25:20|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1625660740000|2021-07-07 12:25:40|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1625660750000|2021-07-07 12:25:50|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1625660760000|2021-07-07 12:26:00|2532.9|2526.9|2533.9|2527.9|2533.9|2527.9|2532.9|2526.9|5
1625660770000|2021-07-07 12:26:10|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1625660780000|2021-07-07 12:26:20|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1625660800000|2021-07-07 12:26:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1625660820000|2021-07-07 12:27:00|2532.9|2526.9|2532.4|2526.4|2533.1|2527.1|2532.4|2526.4|7
1625660830000|2021-07-07 12:27:10|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|2
1625660850000|2021-07-07 12:27:30|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1625660860000|2021-07-07 12:27:40|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1625660880000|2021-07-07 12:28:00|2531.9|2525.9|2532.6|2526.6|2532.6|2526.6|2531.9|2525.9|2
1625660890000|2021-07-07 12:28:10|2532.9|2526.9|2533.6|2527.6|2533.6|2527.6|2532.9|2526.9|3
1625660900000|2021-07-07 12:28:20|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|2
1625660910000|2021-07-07 12:28:30|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|2
1625660920000|2021-07-07 12:28:40|2532.1|2526.1|2532.9|2526.9|2532.9|2526.9|2532.1|2526.1|3
1625660930000|2021-07-07 12:28:50|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|4
1625660940000|2021-07-07 12:29:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1625660950000|2021-07-07 12:29:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1625660960000|2021-07-07 12:29:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1625660970000|2021-07-07 12:29:30|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2531.6|2525.6|4
1625660990000|2021-07-07 12:29:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1625661000000|2021-07-07 12:30:00|2532.4|2526.4|2533.1|2527.1|2533.1|2527.1|2532.4|2526.4|4
1625661010000|2021-07-07 12:30:10|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|3
1625661020000|2021-07-07 12:30:20|2532.6|2526.6|2531.9|2525.9|2532.6|2526.6|2531.9|2525.9|4
1625661030000|2021-07-07 12:30:30|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1625661040000|2021-07-07 12:30:40|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.1|2525.1|4
1625661050000|2021-07-07 12:30:50|2531.1|2525.1|2530.6|2524.6|2531.1|2525.1|2530.4|2524.4|11
1625661060000|2021-07-07 12:31:00|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1625661070000|2021-07-07 12:31:10|2530.4|2524.4|2529.6|2523.6|2530.4|2524.4|2529.4|2523.4|5
1625661080000|2021-07-07 12:31:20|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1625661090000|2021-07-07 12:31:30|2529.1|2523.1|2528.6|2522.6|2529.4|2523.4|2528.6|2522.6|4
1625661100000|2021-07-07 12:31:40|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|10
1625661110000|2021-07-07 12:31:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|9
1625661120000|2021-07-07 12:32:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|9
1625661130000|2021-07-07 12:32:10|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|11
1625661140000|2021-07-07 12:32:20|2528.6|2522.6|2527.4|2521.4|2528.9|2522.9|2527.4|2521.4|8
1625661150000|2021-07-07 12:32:30|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.4|2520.4|4
1625661160000|2021-07-07 12:32:40|2526.4|2520.4|2525.6|2519.6|2526.4|2520.4|2525.4|2519.4|5
1625661170000|2021-07-07 12:32:50|2525.4|2519.4|2524.4|2518.4|2525.4|2519.4|2524.1|2518.1|7
1625661180000|2021-07-07 12:33:00|2524.6|2518.6|2524.4|2518.4|2524.9|2518.9|2523.9|2517.9|9
1625661190000|2021-07-07 12:33:10|2524.1|2518.1|2523.1|2517.1|2524.4|2518.4|2523.1|2517.1|7
1625661200000|2021-07-07 12:33:20|2522.9|2516.9|2523.6|2517.6|2523.6|2517.6|2522.9|2516.9|4
1625661210000|2021-07-07 12:33:30|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1625661220000|2021-07-07 12:33:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625661230000|2021-07-07 12:33:50|2523.1|2517.1|2525.1|2519.1|2525.1|2519.1|2523.1|2517.1|8
1625661240000|2021-07-07 12:34:00|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|3
1625661250000|2021-07-07 12:34:10|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625661260000|2021-07-07 12:34:20|2524.6|2518.6|2523.6|2517.6|2524.6|2518.6|2523.6|2517.6|4
1625661270000|2021-07-07 12:34:30|2523.4|2517.4|2524.1|2518.1|2524.4|2518.4|2523.4|2517.4|5
1625661290000|2021-07-07 12:34:50|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|2
1625661300000|2021-07-07 12:35:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625661310000|2021-07-07 12:35:10|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|4
1625661320000|2021-07-07 12:35:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625661340000|2021-07-07 12:35:40|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625661360000|2021-07-07 12:36:00|2524.1|2518.1|2524.9|2518.9|2524.9|2518.9|2523.9|2517.9|4
1625661370000|2021-07-07 12:36:10|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|3
1625661380000|2021-07-07 12:36:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625661390000|2021-07-07 12:36:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|3
1625661400000|2021-07-07 12:36:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|3
1625661420000|2021-07-07 12:37:00|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1625661440000|2021-07-07 12:37:20|2526.1|2520.1|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|2
1625661470000|2021-07-07 12:37:50|2526.4|2520.4|2527.4|2521.4|2527.4|2521.4|2526.4|2520.4|4
1625661520000|2021-07-07 12:38:40|2526.9|2520.9|2527.6|2521.6|2527.6|2521.6|2526.9|2520.9|2
1625661540000|2021-07-07 12:39:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.6|2521.6|4
1625661550000|2021-07-07 12:39:10|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1625661570000|2021-07-07 12:39:30|2527.1|2521.1|2527.9|2521.9|2527.9|2521.9|2527.1|2521.1|3
1625661580000|2021-07-07 12:39:40|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625661600000|2021-07-07 12:40:00|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|3
1625661620000|2021-07-07 12:40:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625661630000|2021-07-07 12:40:30|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625661640000|2021-07-07 12:40:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1625661650000|2021-07-07 12:40:50|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1625661660000|2021-07-07 12:41:00|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1625661670000|2021-07-07 12:41:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625661710000|2021-07-07 12:41:50|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625661720000|2021-07-07 12:42:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625661740000|2021-07-07 12:42:20|2524.4|2518.4|2523.6|2517.6|2524.4|2518.4|2523.6|2517.6|4
1625661750000|2021-07-07 12:42:30|2523.9|2517.9|2524.9|2518.9|2524.9|2518.9|2523.9|2517.9|4
1625661770000|2021-07-07 12:42:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1625661790000|2021-07-07 12:43:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625661800000|2021-07-07 12:43:20|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1625661820000|2021-07-07 12:43:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1625661830000|2021-07-07 12:43:50|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1625661870000|2021-07-07 12:44:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625661890000|2021-07-07 12:44:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625661920000|2021-07-07 12:45:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|3
1625661930000|2021-07-07 12:45:30|2525.6|2519.6|2524.6|2518.6|2525.6|2519.6|2524.6|2518.6|2
1625662000000|2021-07-07 12:46:40|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|3
1625662020000|2021-07-07 12:47:00|2525.4|2519.4|2526.6|2520.6|2526.6|2520.6|2525.4|2519.4|6
1625662050000|2021-07-07 12:47:30|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|2
1625662060000|2021-07-07 12:47:40|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625662080000|2021-07-07 12:48:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625662110000|2021-07-07 12:48:30|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1625662130000|2021-07-07 12:48:50|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1625662140000|2021-07-07 12:49:00|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|3
1625662150000|2021-07-07 12:49:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625662160000|2021-07-07 12:49:20|2527.9|2521.9|2528.6|2522.6|2528.6|2522.6|2527.9|2521.9|3
1625662170000|2021-07-07 12:49:30|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1625662190000|2021-07-07 12:49:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625662200000|2021-07-07 12:50:00|2528.6|2522.6|2527.6|2521.6|2528.6|2522.6|2527.6|2521.6|5
1625662210000|2021-07-07 12:50:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625662220000|2021-07-07 12:50:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625662240000|2021-07-07 12:50:40|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1625662250000|2021-07-07 12:50:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625662260000|2021-07-07 12:51:00|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1625662270000|2021-07-07 12:51:10|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1625662290000|2021-07-07 12:51:30|2528.6|2522.6|2528.9|2522.9|2529.1|2523.1|2528.6|2522.6|3
1625662300000|2021-07-07 12:51:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625662330000|2021-07-07 12:52:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625662340000|2021-07-07 12:52:20|2528.4|2522.4|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|4
1625662380000|2021-07-07 12:53:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625662400000|2021-07-07 12:53:20|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1625662410000|2021-07-07 12:53:30|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1625662420000|2021-07-07 12:53:40|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|3
1625662430000|2021-07-07 12:53:50|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|3
1625662440000|2021-07-07 12:54:00|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1625662450000|2021-07-07 12:54:10|2526.9|2520.9|2525.9|2519.9|2526.9|2520.9|2525.6|2519.6|5
1625662480000|2021-07-07 12:54:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.1|2519.1|6
1625662490000|2021-07-07 12:54:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625662500000|2021-07-07 12:55:00|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|3
1625662510000|2021-07-07 12:55:10|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625662520000|2021-07-07 12:55:20|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|4
1625662530000|2021-07-07 12:55:30|2523.9|2517.9|2524.1|2518.1|2524.4|2518.4|2523.9|2517.9|4
1625662540000|2021-07-07 12:55:40|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1625662550000|2021-07-07 12:55:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|3
1625662560000|2021-07-07 12:56:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1625662570000|2021-07-07 12:56:10|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|3
1625662600000|2021-07-07 12:56:40|2523.6|2517.6|2523.1|2517.1|2523.9|2517.9|2523.1|2517.1|4
1625662620000|2021-07-07 12:57:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1625662650000|2021-07-07 12:57:30|2522.6|2516.6|2520.6|2514.6|2522.6|2516.6|2520.6|2514.6|4
1625662660000|2021-07-07 12:57:40|2521.1|2515.1|2520.6|2514.6|2521.6|2515.6|2520.6|2514.6|7
1625662670000|2021-07-07 12:57:50|2520.4|2514.4|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|3
1625662680000|2021-07-07 12:58:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625662690000|2021-07-07 12:58:10|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1625662730000|2021-07-07 12:58:50|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625662740000|2021-07-07 12:59:00|2520.1|2514.1|2520.6|2514.6|2520.6|2514.6|2520.1|2514.1|3
1625662750000|2021-07-07 12:59:10|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|2
1625662760000|2021-07-07 12:59:20|2521.6|2515.6|2521.9|2515.9|2522.4|2516.4|2521.6|2515.6|6
1625662770000|2021-07-07 12:59:30|2522.1|2516.1|2521.6|2515.6|2522.4|2516.4|2521.6|2515.6|5
1625662780000|2021-07-07 12:59:40|2521.4|2515.4|2522.1|2516.1|2522.1|2516.1|2521.4|2515.4|3
1625662790000|2021-07-07 12:59:50|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625662800000|2021-07-07 13:00:00|2521.1|2515.1|2521.1|2515.1|2522.4|2516.4|2520.4|2514.4|13
1625662810000|2021-07-07 13:00:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|3
1625662820000|2021-07-07 13:00:20|2521.1|2515.1|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|6
1625662830000|2021-07-07 13:00:30|2521.1|2515.1|2524.1|2518.1|2524.6|2518.6|2521.1|2515.1|8
1625662840000|2021-07-07 13:00:40|2524.4|2518.4|2524.1|2518.1|2524.6|2518.6|2523.9|2517.9|8
1625662850000|2021-07-07 13:00:50|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2523.6|2517.6|7
1625662860000|2021-07-07 13:01:00|2523.9|2517.9|2524.6|2518.6|2524.9|2518.9|2523.9|2517.9|9
1625662870000|2021-07-07 13:01:10|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1625662880000|2021-07-07 13:01:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625662890000|2021-07-07 13:01:30|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1625662900000|2021-07-07 13:01:40|2525.1|2519.1|2524.1|2518.1|2525.4|2519.4|2524.1|2518.1|10
1625662910000|2021-07-07 13:01:50|2523.9|2517.9|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|3
1625662920000|2021-07-07 13:02:00|2523.6|2517.6|2521.9|2515.9|2523.6|2517.6|2521.9|2515.9|6
1625662930000|2021-07-07 13:02:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|3
1625662940000|2021-07-07 13:02:20|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|4
1625662950000|2021-07-07 13:02:30|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.6|2515.6|5
1625662960000|2021-07-07 13:02:40|2522.1|2516.1|2523.1|2517.1|2523.1|2517.1|2522.1|2516.1|3
1625662970000|2021-07-07 13:02:50|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1625662980000|2021-07-07 13:03:00|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625662990000|2021-07-07 13:03:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625663000000|2021-07-07 13:03:20|2523.9|2517.9|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|3
1625663010000|2021-07-07 13:03:30|2523.6|2517.6|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|3
1625663020000|2021-07-07 13:03:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625663030000|2021-07-07 13:03:50|2524.6|2518.6|2524.9|2518.9|2525.1|2519.1|2524.6|2518.6|3
1625663040000|2021-07-07 13:04:00|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|3
1625663050000|2021-07-07 13:04:10|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625663060000|2021-07-07 13:04:20|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1625663070000|2021-07-07 13:04:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625663080000|2021-07-07 13:04:40|2526.4|2520.4|2525.4|2519.4|2526.4|2520.4|2525.4|2519.4|5
1625663090000|2021-07-07 13:04:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1625663110000|2021-07-07 13:05:10|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1625663120000|2021-07-07 13:05:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|5
1625663140000|2021-07-07 13:05:40|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|3
1625663150000|2021-07-07 13:05:50|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625663210000|2021-07-07 13:06:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625663240000|2021-07-07 13:07:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625663290000|2021-07-07 13:08:10|2525.4|2519.4|2524.4|2518.4|2525.4|2519.4|2524.4|2518.4|2
1625663300000|2021-07-07 13:08:20|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1625663310000|2021-07-07 13:08:30|2523.6|2517.6|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|2
1625663320000|2021-07-07 13:08:40|2522.9|2516.9|2522.4|2516.4|2522.9|2516.9|2522.1|2516.1|4
1625663330000|2021-07-07 13:08:50|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.6|2515.6|6
1625663350000|2021-07-07 13:09:10|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1625663360000|2021-07-07 13:09:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|3
1625663370000|2021-07-07 13:09:30|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|3
1625663380000|2021-07-07 13:09:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1625663390000|2021-07-07 13:09:50|2520.6|2514.6|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|3
1625663400000|2021-07-07 13:10:00|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1625663410000|2021-07-07 13:10:10|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1625663450000|2021-07-07 13:10:50|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|4
1625663460000|2021-07-07 13:11:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1625663480000|2021-07-07 13:11:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1625663500000|2021-07-07 13:11:40|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|3
1625663510000|2021-07-07 13:11:50|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2519.9|2513.9|5
1625663540000|2021-07-07 13:12:20|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1625663570000|2021-07-07 13:12:50|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1625663580000|2021-07-07 13:13:00|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1625663590000|2021-07-07 13:13:10|2520.9|2514.9|2521.6|2515.6|2521.6|2515.6|2520.9|2514.9|2
1625663600000|2021-07-07 13:13:20|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|3
1625663610000|2021-07-07 13:13:30|2522.1|2516.1|2523.4|2517.4|2523.4|2517.4|2522.1|2516.1|3
1625663620000|2021-07-07 13:13:40|2522.9|2516.9|2521.6|2515.6|2522.9|2516.9|2521.6|2515.6|3
1625663640000|2021-07-07 13:14:00|2522.1|2516.1|2524.1|2518.1|2524.1|2518.1|2522.1|2516.1|7
1625663650000|2021-07-07 13:14:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625663660000|2021-07-07 13:14:20|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1625663670000|2021-07-07 13:14:30|2523.6|2517.6|2524.6|2518.6|2524.6|2518.6|2523.6|2517.6|5
1625663680000|2021-07-07 13:14:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1625663700000|2021-07-07 13:15:00|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1625663710000|2021-07-07 13:15:10|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1625663720000|2021-07-07 13:15:20|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|4
1625663730000|2021-07-07 13:15:30|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|6
1625663740000|2021-07-07 13:15:40|2525.6|2519.6|2526.4|2520.4|2526.4|2520.4|2525.6|2519.6|4
1625663750000|2021-07-07 13:15:50|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2525.6|2519.6|6
1625663760000|2021-07-07 13:16:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|3
1625663770000|2021-07-07 13:16:10|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|3
1625663780000|2021-07-07 13:16:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1625663790000|2021-07-07 13:16:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625663800000|2021-07-07 13:16:40|2525.6|2519.6|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|5
1625663820000|2021-07-07 13:17:00|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625663830000|2021-07-07 13:17:10|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625663840000|2021-07-07 13:17:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1625663850000|2021-07-07 13:17:30|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|3
1625663860000|2021-07-07 13:17:40|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1625663870000|2021-07-07 13:17:50|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1625663880000|2021-07-07 13:18:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1625663910000|2021-07-07 13:18:30|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1625663930000|2021-07-07 13:18:50|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1625663940000|2021-07-07 13:19:00|2525.4|2519.4|2526.1|2520.1|2526.1|2520.1|2525.1|2519.1|4
1625663950000|2021-07-07 13:19:10|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1625663960000|2021-07-07 13:19:20|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|4
1625664000000|2021-07-07 13:20:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625664010000|2021-07-07 13:20:10|2527.1|2521.1|2526.1|2520.1|2527.1|2521.1|2525.9|2519.9|6
1625664030000|2021-07-07 13:20:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|3
1625664040000|2021-07-07 13:20:40|2526.9|2520.9|2527.9|2521.9|2527.9|2521.9|2526.9|2520.9|4
1625664050000|2021-07-07 13:20:50|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625664060000|2021-07-07 13:21:00|2528.1|2522.1|2528.9|2522.9|2529.1|2523.1|2528.1|2522.1|6
1625664070000|2021-07-07 13:21:10|2528.6|2522.6|2529.4|2523.4|2529.4|2523.4|2528.4|2522.4|4
1625664080000|2021-07-07 13:21:20|2529.1|2523.1|2528.4|2522.4|2529.1|2523.1|2528.4|2522.4|4
1625664090000|2021-07-07 13:21:30|2528.1|2522.1|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|4
1625664100000|2021-07-07 13:21:40|2527.9|2521.9|2528.4|2522.4|2528.4|2522.4|2527.4|2521.4|6
1625664110000|2021-07-07 13:21:50|2528.1|2522.1|2528.4|2522.4|2528.6|2522.6|2528.1|2522.1|4
1625664120000|2021-07-07 13:22:00|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|3
1625664130000|2021-07-07 13:22:10|2528.4|2522.4|2529.1|2523.1|2529.1|2523.1|2528.4|2522.4|4
1625664140000|2021-07-07 13:22:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625664150000|2021-07-07 13:22:30|2529.1|2523.1|2529.9|2523.9|2530.1|2524.1|2529.1|2523.1|6
1625664160000|2021-07-07 13:22:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625664170000|2021-07-07 13:22:50|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1625664180000|2021-07-07 13:23:00|2529.9|2523.9|2530.1|2524.1|2530.4|2524.4|2529.9|2523.9|4
1625664200000|2021-07-07 13:23:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625664210000|2021-07-07 13:23:30|2529.6|2523.6|2529.1|2523.1|2529.6|2523.6|2529.1|2523.1|3
1625664220000|2021-07-07 13:23:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|5
1625664240000|2021-07-07 13:24:00|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1625664250000|2021-07-07 13:24:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625664260000|2021-07-07 13:24:20|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.9|2522.9|4
1625664270000|2021-07-07 13:24:30|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1625664290000|2021-07-07 13:24:50|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2529.9|2523.9|4
1625664310000|2021-07-07 13:25:10|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1625664320000|2021-07-07 13:25:20|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1625664330000|2021-07-07 13:25:30|2531.4|2525.4|2530.6|2524.6|2531.4|2525.4|2530.6|2524.6|4
1625664340000|2021-07-07 13:25:40|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625664350000|2021-07-07 13:25:50|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1625664370000|2021-07-07 13:26:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625664390000|2021-07-07 13:26:30|2530.4|2524.4|2531.1|2525.1|2531.4|2525.4|2530.4|2524.4|4
1625664400000|2021-07-07 13:26:40|2530.9|2524.9|2529.9|2523.9|2530.9|2524.9|2529.9|2523.9|2
1625664410000|2021-07-07 13:26:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|3
1625664420000|2021-07-07 13:27:00|2529.9|2523.9|2530.9|2524.9|2530.9|2524.9|2529.9|2523.9|2
1625664430000|2021-07-07 13:27:10|2530.6|2524.6|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|3
1625664440000|2021-07-07 13:27:20|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|5
1625664450000|2021-07-07 13:27:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625664490000|2021-07-07 13:28:10|2530.4|2524.4|2531.1|2525.1|2531.1|2525.1|2530.4|2524.4|2
1625664500000|2021-07-07 13:28:20|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1625664520000|2021-07-07 13:28:40|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1625664530000|2021-07-07 13:28:50|2531.4|2525.4|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|3
1625664540000|2021-07-07 13:29:00|2531.1|2525.1|2529.9|2523.9|2531.1|2525.1|2529.6|2523.6|7
1625664550000|2021-07-07 13:29:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1625664560000|2021-07-07 13:29:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625664570000|2021-07-07 13:29:30|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1625664600000|2021-07-07 13:30:00|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|3
1625664610000|2021-07-07 13:30:10|2529.6|2523.6|2529.1|2523.1|2529.6|2523.6|2529.1|2523.1|3
1625664620000|2021-07-07 13:30:20|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1625664630000|2021-07-07 13:30:30|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2527.1|2521.1|12
1625664640000|2021-07-07 13:30:40|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.4|2522.4|11
1625664650000|2021-07-07 13:30:50|2528.6|2522.6|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|8
1625664660000|2021-07-07 13:31:00|2528.1|2522.1|2527.9|2521.9|2528.6|2522.6|2527.9|2521.9|6
1625664680000|2021-07-07 13:31:20|2528.1|2522.1|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|6
1625664690000|2021-07-07 13:31:30|2527.6|2521.6|2526.6|2520.6|2527.6|2521.6|2526.6|2520.6|4
1625664700000|2021-07-07 13:31:40|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|3
1625664710000|2021-07-07 13:31:50|2527.6|2521.6|2527.9|2521.9|2528.4|2522.4|2527.6|2521.6|8
1625664720000|2021-07-07 13:32:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1625664730000|2021-07-07 13:32:10|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2526.6|2520.6|4
1625664740000|2021-07-07 13:32:20|2527.6|2521.6|2527.9|2521.9|2528.1|2522.1|2527.6|2521.6|4
1625664750000|2021-07-07 13:32:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1625664760000|2021-07-07 13:32:40|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|4
1625664770000|2021-07-07 13:32:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1625664780000|2021-07-07 13:33:00|2528.1|2522.1|2529.1|2523.1|2529.4|2523.4|2528.1|2522.1|7
1625664790000|2021-07-07 13:33:10|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|7
1625664820000|2021-07-07 13:33:40|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1625664830000|2021-07-07 13:33:50|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625664840000|2021-07-07 13:34:00|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|6
1625664850000|2021-07-07 13:34:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1625664860000|2021-07-07 13:34:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1625664870000|2021-07-07 13:34:30|2529.6|2523.6|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1625664880000|2021-07-07 13:34:40|2529.6|2523.6|2531.4|2525.4|2531.6|2525.6|2529.6|2523.6|7
1625664890000|2021-07-07 13:34:50|2531.1|2525.1|2532.1|2526.1|2532.1|2526.1|2531.1|2525.1|3
1625664900000|2021-07-07 13:35:00|2531.9|2525.9|2532.6|2526.6|2532.6|2526.6|2531.4|2525.4|8
1625664910000|2021-07-07 13:35:10|2533.9|2527.9|2532.4|2526.4|2533.9|2527.9|2531.9|2525.9|11
1625664920000|2021-07-07 13:35:20|2532.6|2526.6|2533.4|2527.4|2533.4|2527.4|2532.6|2526.6|3
1625664930000|2021-07-07 13:35:30|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1625664940000|2021-07-07 13:35:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|5
1625664950000|2021-07-07 13:35:50|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1625664960000|2021-07-07 13:36:00|2532.9|2526.9|2531.9|2525.9|2532.9|2526.9|2531.9|2525.9|5
1625664970000|2021-07-07 13:36:10|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|3
1625664990000|2021-07-07 13:36:30|2530.9|2524.9|2529.9|2523.9|2530.9|2524.9|2529.9|2523.9|9
1625665000000|2021-07-07 13:36:40|2529.6|2523.6|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|4
1625665010000|2021-07-07 13:36:50|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|4
1625665020000|2021-07-07 13:37:00|2530.1|2524.1|2529.4|2523.4|2530.1|2524.1|2528.9|2522.9|6
1625665030000|2021-07-07 13:37:10|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1625665040000|2021-07-07 13:37:20|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|3
1625665060000|2021-07-07 13:37:40|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.1|2522.1|8
1625665070000|2021-07-07 13:37:50|2528.6|2522.6|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|6
1625665080000|2021-07-07 13:38:00|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|4
1625665090000|2021-07-07 13:38:10|2529.6|2523.6|2528.4|2522.4|2529.6|2523.6|2528.4|2522.4|6
1625665100000|2021-07-07 13:38:20|2528.6|2522.6|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|3
1625665110000|2021-07-07 13:38:30|2529.6|2523.6|2529.1|2523.1|2529.9|2523.9|2528.4|2522.4|5
1625665120000|2021-07-07 13:38:40|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.1|2522.1|4
1625665130000|2021-07-07 13:38:50|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1625665140000|2021-07-07 13:39:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1625665160000|2021-07-07 13:39:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1625665170000|2021-07-07 13:39:30|2528.1|2522.1|2526.6|2520.6|2528.1|2522.1|2526.6|2520.6|5
1625665180000|2021-07-07 13:39:40|2526.9|2520.9|2531|2525|2531|2525|2526.9|2520.9|3
1625665190000|2021-07-07 13:39:50|2531.3|2525.3|2530.8|2524.8|2531.3|2525.3|2530.3|2524.3|6
1625665200000|2021-07-07 13:40:00|2530.5|2524.5|2531|2525|2531|2525|2530.5|2524.5|2
1625665220000|2021-07-07 13:40:20|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1625665230000|2021-07-07 13:40:30|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1625665250000|2021-07-07 13:40:50|2531.5|2525.5|2531|2525|2531.5|2525.5|2531|2525|5
1625665260000|2021-07-07 13:41:00|2530.9|2524.9|2530.4|2524.4|2531.1|2525.1|2530.4|2524.4|6
1625665270000|2021-07-07 13:41:10|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1625665280000|2021-07-07 13:41:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1625665300000|2021-07-07 13:41:40|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|3
1625665310000|2021-07-07 13:41:50|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1625665320000|2021-07-07 13:42:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625665330000|2021-07-07 13:42:10|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|3
1625665340000|2021-07-07 13:42:20|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|3
1625665350000|2021-07-07 13:42:30|2527.6|2521.6|2528.4|2522.4|2528.4|2522.4|2527.6|2521.6|2
1625665360000|2021-07-07 13:42:40|2528.1|2522.1|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|2
1625665370000|2021-07-07 13:42:50|2527.4|2521.4|2528.4|2522.4|2528.4|2522.4|2527.4|2521.4|4
1625665380000|2021-07-07 13:43:00|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|3
1625665400000|2021-07-07 13:43:20|2527.9|2521.9|2526.9|2520.9|2527.9|2521.9|2526.9|2520.9|8
1625665410000|2021-07-07 13:43:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625665430000|2021-07-07 13:43:50|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1625665440000|2021-07-07 13:44:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625665450000|2021-07-07 13:44:10|2527.1|2521.1|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|3
1625665460000|2021-07-07 13:44:20|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1625665470000|2021-07-07 13:44:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1625665510000|2021-07-07 13:45:10|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1625665520000|2021-07-07 13:45:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|3
1625665530000|2021-07-07 13:45:30|2528.9|2522.9|2527.6|2521.6|2528.9|2522.9|2527.6|2521.6|4
1625665540000|2021-07-07 13:45:40|2527.9|2521.9|2528.6|2522.6|2528.6|2522.6|2527.9|2521.9|5
1625665550000|2021-07-07 13:45:50|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|2
1625665560000|2021-07-07 13:46:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1625665580000|2021-07-07 13:46:20|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1625665590000|2021-07-07 13:46:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1625665600000|2021-07-07 13:46:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|3
1625665610000|2021-07-07 13:46:50|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1625665620000|2021-07-07 13:47:00|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.4|2523.4|4
1625665630000|2021-07-07 13:47:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|3
1625665640000|2021-07-07 13:47:20|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1625665650000|2021-07-07 13:47:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1625665660000|2021-07-07 13:47:40|2527.4|2521.4|2527.4|2521.4|2527.6|2521.6|2526.9|2520.9|10
1625665670000|2021-07-07 13:47:50|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.6|2520.6|4
1625665680000|2021-07-07 13:48:00|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1625665710000|2021-07-07 13:48:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625665720000|2021-07-07 13:48:40|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1625665730000|2021-07-07 13:48:50|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1625665760000|2021-07-07 13:49:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1625665770000|2021-07-07 13:49:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1625665800000|2021-07-07 13:50:00|2526.6|2520.6|2527.1|2521.1|2527.4|2521.4|2526.6|2520.6|4
1625665810000|2021-07-07 13:50:10|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2525.6|2519.6|8
1625665820000|2021-07-07 13:50:20|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1625665860000|2021-07-07 13:51:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1625665900000|2021-07-07 13:51:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1625665920000|2021-07-07 13:52:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1625665950000|2021-07-07 13:52:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1625665960000|2021-07-07 13:52:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|4
1625665990000|2021-07-07 13:53:10|2526.4|2520.4|2525.4|2519.4|2526.4|2520.4|2525.4|2519.4|5
1625666000000|2021-07-07 13:53:20|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1625666010000|2021-07-07 13:53:30|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|4
1625666020000|2021-07-07 13:53:40|2524.9|2518.9|2523.6|2517.6|2524.9|2518.9|2523.4|2517.4|9
1625666030000|2021-07-07 13:53:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625666040000|2021-07-07 13:54:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625666060000|2021-07-07 13:54:20|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.1|2517.1|6
1625666070000|2021-07-07 13:54:30|2523.4|2517.4|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|3
1625666080000|2021-07-07 13:54:40|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1625666090000|2021-07-07 13:54:50|2523.4|2517.4|2521.9|2515.9|2523.4|2517.4|2521.9|2515.9|9
1625666100000|2021-07-07 13:55:00|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1625666110000|2021-07-07 13:55:10|2521.6|2515.6|2520.9|2514.9|2521.6|2515.6|2520.6|2514.6|5
1625666120000|2021-07-07 13:55:20|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1625666140000|2021-07-07 13:55:40|2521.1|2515.1|2521.4|2515.4|2521.6|2515.6|2521.1|2515.1|3
1625666150000|2021-07-07 13:55:50|2520.9|2514.9|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|4
1625666170000|2021-07-07 13:56:10|2520.4|2514.4|2520.6|2514.6|2520.9|2514.9|2520.4|2514.4|4
1625666210000|2021-07-07 13:56:50|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1625666220000|2021-07-07 13:57:00|2520.9|2514.9|2521.6|2515.6|2521.6|2515.6|2520.9|2514.9|3
1625666230000|2021-07-07 13:57:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1625666240000|2021-07-07 13:57:20|2521.1|2515.1|2519.6|2513.6|2521.1|2515.1|2519.6|2513.6|5
1625666250000|2021-07-07 13:57:30|2519.4|2513.4|2520.4|2514.4|2520.4|2514.4|2519.4|2513.4|4
1625666260000|2021-07-07 13:57:40|2520.1|2514.1|2520.9|2514.9|2520.9|2514.9|2520.1|2514.1|4
1625666270000|2021-07-07 13:57:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1625666290000|2021-07-07 13:58:10|2520.9|2514.9|2521.9|2515.9|2521.9|2515.9|2520.9|2514.9|3
1625666300000|2021-07-07 13:58:20|2522.9|2516.9|2523.6|2517.6|2523.6|2517.6|2522.9|2516.9|2
1625666310000|2021-07-07 13:58:30|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1625666320000|2021-07-07 13:58:40|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1625666330000|2021-07-07 13:58:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|3
1625666340000|2021-07-07 13:59:00|2523.4|2517.4|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|6
1625666360000|2021-07-07 13:59:20|2522.9|2516.9|2521.6|2515.6|2522.9|2516.9|2521.6|2515.6|4
1625666370000|2021-07-07 13:59:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625666390000|2021-07-07 13:59:50|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1625666400000|2021-07-07 14:00:00|2522.1|2516.1|2521.4|2515.4|2522.4|2516.4|2521.4|2515.4|5
1625666420000|2021-07-07 14:00:20|2521.1|2515.1|2519.6|2513.6|2521.1|2515.1|2519.4|2513.4|4
1625666430000|2021-07-07 14:00:30|2519.4|2513.4|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|3
1625666440000|2021-07-07 14:00:40|2519.4|2513.4|2519.4|2513.4|2519.6|2513.6|2518.9|2512.9|6
1625666450000|2021-07-07 14:00:50|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|3
1625666460000|2021-07-07 14:01:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625666470000|2021-07-07 14:01:10|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625666480000|2021-07-07 14:01:20|2519.4|2513.4|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|3
1625666500000|2021-07-07 14:01:40|2519.1|2513.1|2518.6|2512.6|2519.1|2513.1|2518.4|2512.4|4
1625666540000|2021-07-07 14:02:20|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1625666550000|2021-07-07 14:02:30|2518.4|2512.4|2517.6|2511.6|2518.4|2512.4|2517.6|2511.6|3
1625666570000|2021-07-07 14:02:50|2517.9|2511.9|2518.1|2512.1|2518.6|2512.6|2517.9|2511.9|6
1625666580000|2021-07-07 14:03:00|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|3
1625666590000|2021-07-07 14:03:10|2516.4|2510.4|2515.6|2509.6|2516.9|2510.9|2515.6|2509.6|7
1625666600000|2021-07-07 14:03:20|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625666610000|2021-07-07 14:03:30|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625666620000|2021-07-07 14:03:40|2515.9|2509.9|2514.1|2508.1|2515.9|2509.9|2514.1|2508.1|5
1625666630000|2021-07-07 14:03:50|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1625666640000|2021-07-07 14:04:00|2513.9|2507.9|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|3
1625666650000|2021-07-07 14:04:10|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1625666660000|2021-07-07 14:04:20|2514.1|2508.1|2514.4|2508.4|2514.6|2508.6|2514.1|2508.1|4
1625666670000|2021-07-07 14:04:30|2514.1|2508.1|2512.9|2506.9|2514.1|2508.1|2512.9|2506.9|5
1625666690000|2021-07-07 14:04:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1625666700000|2021-07-07 14:05:00|2512.9|2506.9|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|3
1625666710000|2021-07-07 14:05:10|2513.1|2507.1|2513.9|2507.9|2513.9|2507.9|2513.1|2507.1|8
1625666720000|2021-07-07 14:05:20|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625666730000|2021-07-07 14:05:30|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|4
1625666740000|2021-07-07 14:05:40|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1625666750000|2021-07-07 14:05:50|2514.1|2508.1|2515.1|2509.1|2515.4|2509.4|2514.1|2508.1|7
1625666760000|2021-07-07 14:06:00|2514.9|2508.9|2514.9|2508.9|2515.4|2509.4|2514.9|2508.9|4
1625666770000|2021-07-07 14:06:10|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|4
1625666780000|2021-07-07 14:06:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|5
1625666790000|2021-07-07 14:06:30|2515.4|2509.4|2515.6|2509.6|2515.9|2509.9|2515.1|2509.1|6
1625666800000|2021-07-07 14:06:40|2515.4|2509.4|2515.4|2509.4|2515.6|2509.6|2515.1|2509.1|7
1625666810000|2021-07-07 14:06:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625666820000|2021-07-07 14:07:00|2515.4|2509.4|2514.9|2508.9|2515.6|2509.6|2514.9|2508.9|5
1625666830000|2021-07-07 14:07:10|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625666840000|2021-07-07 14:07:20|2514.9|2508.9|2515.6|2509.6|2515.6|2509.6|2514.9|2508.9|6
1625666850000|2021-07-07 14:07:30|2515.1|2509.1|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|3
1625666860000|2021-07-07 14:07:40|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.6|2508.6|4
1625666870000|2021-07-07 14:07:50|2515.4|2509.4|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|5
1625666880000|2021-07-07 14:08:00|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|4
1625666890000|2021-07-07 14:08:10|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625666900000|2021-07-07 14:08:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1625666910000|2021-07-07 14:08:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1625666920000|2021-07-07 14:08:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|3
1625666940000|2021-07-07 14:09:00|2514.6|2508.6|2513.4|2507.4|2514.6|2508.6|2513.4|2507.4|4
1625666950000|2021-07-07 14:09:10|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.6|2506.6|2
1625666960000|2021-07-07 14:09:20|2512.4|2506.4|2510.4|2504.4|2512.4|2506.4|2510.4|2504.4|7
1625666970000|2021-07-07 14:09:30|2510.6|2504.6|2509.6|2503.6|2511.1|2505.1|2509.6|2503.6|8
1625666980000|2021-07-07 14:09:40|2509.9|2503.9|2510.4|2504.4|2510.9|2504.9|2509.9|2503.9|6
1625666990000|2021-07-07 14:09:50|2511.1|2505.1|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|4
1625667000000|2021-07-07 14:10:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2510.6|2504.6|6
1625667010000|2021-07-07 14:10:10|2511.6|2505.6|2511.9|2505.9|2512.4|2506.4|2511.6|2505.6|4
1625667030000|2021-07-07 14:10:30|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625667040000|2021-07-07 14:10:40|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625667050000|2021-07-07 14:10:50|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1625667060000|2021-07-07 14:11:00|2511.6|2505.6|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|3
1625667070000|2021-07-07 14:11:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|5
1625667080000|2021-07-07 14:11:20|2512.4|2506.4|2512.1|2506.1|2512.6|2506.6|2512.1|2506.1|4
1625667090000|2021-07-07 14:11:30|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1625667100000|2021-07-07 14:11:40|2512.4|2506.4|2512.6|2506.6|2512.9|2506.9|2512.4|2506.4|4
1625667110000|2021-07-07 14:11:50|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1625667120000|2021-07-07 14:12:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625667130000|2021-07-07 14:12:10|2512.6|2506.6|2513.1|2507.1|2513.4|2507.4|2512.6|2506.6|4
1625667140000|2021-07-07 14:12:20|2512.4|2506.4|2513.1|2507.1|2513.1|2507.1|2512.4|2506.4|4
1625667150000|2021-07-07 14:12:30|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625667170000|2021-07-07 14:12:50|2513.6|2507.6|2514.1|2508.1|2514.1|2508.1|2513.6|2507.6|3
1625667180000|2021-07-07 14:13:00|2513.9|2507.9|2513.4|2507.4|2514.1|2508.1|2513.4|2507.4|4
1625667190000|2021-07-07 14:13:10|2513.1|2507.1|2512.4|2506.4|2513.1|2507.1|2512.4|2506.4|3
1625667200000|2021-07-07 14:13:20|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1625667210000|2021-07-07 14:13:30|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|2
1625667220000|2021-07-07 14:13:40|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1625667230000|2021-07-07 14:13:50|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|4
1625667240000|2021-07-07 14:14:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|3
1625667250000|2021-07-07 14:14:10|2512.9|2506.9|2513.1|2507.1|2513.4|2507.4|2512.9|2506.9|4
1625667260000|2021-07-07 14:14:20|2513.4|2507.4|2512.6|2506.6|2513.4|2507.4|2512.6|2506.6|4
1625667270000|2021-07-07 14:14:30|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1625667280000|2021-07-07 14:14:40|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|4
1625667290000|2021-07-07 14:14:50|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1625667300000|2021-07-07 14:15:00|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1625667310000|2021-07-07 14:15:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625667320000|2021-07-07 14:15:20|2512.1|2506.1|2512.6|2506.6|2512.9|2506.9|2512.1|2506.1|8
1625667330000|2021-07-07 14:15:30|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625667340000|2021-07-07 14:15:40|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.4|2507.4|2
1625667350000|2021-07-07 14:15:50|2513.6|2507.6|2513.9|2507.9|2514.1|2508.1|2513.6|2507.6|4
1625667360000|2021-07-07 14:16:00|2513.6|2507.6|2512.9|2506.9|2513.6|2507.6|2512.9|2506.9|4
1625667370000|2021-07-07 14:16:10|2513.1|2507.1|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|3
1625667380000|2021-07-07 14:16:20|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|2
1625667390000|2021-07-07 14:16:30|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|3
1625667400000|2021-07-07 14:16:40|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625667410000|2021-07-07 14:16:50|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.4|2507.4|2
1625667420000|2021-07-07 14:17:00|2513.6|2507.6|2512.6|2506.6|2513.6|2507.6|2512.4|2506.4|6
1625667440000|2021-07-07 14:17:20|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|3
1625667450000|2021-07-07 14:17:30|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1625667460000|2021-07-07 14:17:40|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625667470000|2021-07-07 14:17:50|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1625667480000|2021-07-07 14:18:00|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1625667490000|2021-07-07 14:18:10|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.4|2504.4|4
1625667500000|2021-07-07 14:18:20|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625667510000|2021-07-07 14:18:30|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625667520000|2021-07-07 14:18:40|2511.6|2505.6|2510.6|2504.6|2511.6|2505.6|2510.4|2504.4|6
1625667540000|2021-07-07 14:19:00|2511.1|2505.1|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|2
1625667550000|2021-07-07 14:19:10|2510.9|2504.9|2511.4|2505.4|2511.4|2505.4|2510.9|2504.9|2
1625667560000|2021-07-07 14:19:20|2511.1|2505.1|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|3
1625667570000|2021-07-07 14:19:30|2510.4|2504.4|2510.6|2504.6|2510.9|2504.9|2510.4|2504.4|4
1625667580000|2021-07-07 14:19:40|2510.9|2504.9|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|2
1625667590000|2021-07-07 14:19:50|2510.9|2504.9|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|2
1625667600000|2021-07-07 14:20:00|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|2
1625667610000|2021-07-07 14:20:10|2509.9|2503.9|2509.1|2503.1|2509.9|2503.9|2509.1|2503.1|2
1625667620000|2021-07-07 14:20:20|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|3
1625667630000|2021-07-07 14:20:30|2508.6|2502.6|2508.6|2502.6|2509.1|2503.1|2508.6|2502.6|4
1625667640000|2021-07-07 14:20:40|2508.4|2502.4|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|3
1625667650000|2021-07-07 14:20:50|2508.1|2502.1|2506.6|2500.6|2508.1|2502.1|2506.6|2500.6|5
1625667660000|2021-07-07 14:21:00|2506.4|2500.4|2507.6|2501.6|2507.6|2501.6|2506.4|2500.4|8
1625667670000|2021-07-07 14:21:10|2507.9|2501.9|2510.1|2504.1|2510.1|2504.1|2507.9|2501.9|7
1625667680000|2021-07-07 14:21:20|2510.4|2504.4|2509.9|2503.9|2511.1|2505.1|2509.9|2503.9|7
1625667690000|2021-07-07 14:21:30|2509.6|2503.6|2508.4|2502.4|2509.6|2503.6|2508.4|2502.4|8
1625667700000|2021-07-07 14:21:40|2507.9|2501.9|2509.4|2503.4|2509.4|2503.4|2507.9|2501.9|5
1625667710000|2021-07-07 14:21:50|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.9|2503.9|3
1625667720000|2021-07-07 14:22:00|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.6|2504.6|3
1625667730000|2021-07-07 14:22:10|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.1|2504.1|5
1625667740000|2021-07-07 14:22:20|2510.4|2504.4|2509.1|2503.1|2510.4|2504.4|2509.1|2503.1|5
1625667750000|2021-07-07 14:22:30|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2508.4|2502.4|8
1625667760000|2021-07-07 14:22:40|2509.1|2503.1|2508.1|2502.1|2509.1|2503.1|2508.1|2502.1|5
1625667770000|2021-07-07 14:22:50|2507.9|2501.9|2509.4|2503.4|2509.4|2503.4|2507.9|2501.9|5
1625667780000|2021-07-07 14:23:00|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1625667790000|2021-07-07 14:23:10|2508.6|2502.6|2507.6|2501.6|2508.6|2502.6|2507.6|2501.6|4
1625667800000|2021-07-07 14:23:20|2507.4|2501.4|2508.4|2502.4|2508.4|2502.4|2506.9|2500.9|6
1625667810000|2021-07-07 14:23:30|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|3
1625667820000|2021-07-07 14:23:40|2508.9|2502.9|2509.4|2503.4|2509.9|2503.9|2508.9|2502.9|4
1625667830000|2021-07-07 14:23:50|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1625667840000|2021-07-07 14:24:00|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1625667860000|2021-07-07 14:24:20|2508.6|2502.6|2507.4|2501.4|2508.6|2502.6|2506.9|2500.9|6
1625667870000|2021-07-07 14:24:30|2507.1|2501.1|2506.4|2500.4|2507.1|2501.1|2506.4|2500.4|4
1625667880000|2021-07-07 14:24:40|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2505.9|2499.9|2
1625667900000|2021-07-07 14:25:00|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1625667910000|2021-07-07 14:25:10|2506.1|2500.1|2505.1|2499.1|2506.1|2500.1|2505.1|2499.1|4
1625667920000|2021-07-07 14:25:20|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625667930000|2021-07-07 14:25:30|2505.1|2499.1|2502.9|2496.9|2505.1|2499.1|2501.4|2495.4|16
1625667940000|2021-07-07 14:25:40|2502.6|2496.6|2502.1|2496.1|2502.6|2496.6|2502.1|2496.1|7
1625667950000|2021-07-07 14:25:50|2501.9|2495.9|2501.4|2495.4|2502.4|2496.4|2501.4|2495.4|11
1625667960000|2021-07-07 14:26:00|2501.1|2495.1|2500.1|2494.1|2501.1|2495.1|2500.1|2494.1|16
1625667970000|2021-07-07 14:26:10|2499.6|2493.6|2500.9|2494.9|2501.1|2495.1|2499.4|2493.4|11
1625667980000|2021-07-07 14:26:20|2501.1|2495.1|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|4
1625667990000|2021-07-07 14:26:30|2501.4|2495.4|2501.5|2495.5|2501.8|2495.8|2500.9|2494.9|9
1625668000000|2021-07-07 14:26:40|2501.8|2495.8|2502.5|2496.5|2502.8|2496.8|2501.8|2495.8|4
1625668010000|2021-07-07 14:26:50|2502.8|2496.8|2504|2498|2504|2498|2502.8|2496.8|8
1625668020000|2021-07-07 14:27:00|2503.8|2497.8|2506.5|2500.5|2506.5|2500.5|2503.8|2497.8|13
1625668030000|2021-07-07 14:27:10|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|3
1625668040000|2021-07-07 14:27:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1625668050000|2021-07-07 14:27:30|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1625668060000|2021-07-07 14:27:40|2507|2501|2506.5|2500.5|2507.5|2501.5|2506|2500|8
1625668070000|2021-07-07 14:27:50|2506.3|2500.3|2506.5|2500.5|2506.8|2500.8|2506|2500|6
1625668080000|2021-07-07 14:28:00|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.5|2499.5|2
1625668090000|2021-07-07 14:28:10|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|5
1625668100000|2021-07-07 14:28:20|2506|2500|2504.8|2498.8|2506|2500|2504.8|2498.8|5
1625668110000|2021-07-07 14:28:30|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1625668120000|2021-07-07 14:28:40|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|6
1625668130000|2021-07-07 14:28:50|2504.5|2498.5|2503.3|2497.3|2504.5|2498.5|2502.5|2496.5|8
1625668140000|2021-07-07 14:29:00|2503.5|2497.5|2503|2497|2503.8|2497.8|2503|2497|11
1625668150000|2021-07-07 14:29:10|2502.8|2496.8|2501.8|2495.8|2502.8|2496.8|2501.8|2495.8|3
1625668160000|2021-07-07 14:29:20|2502|2496|2503|2497|2503.5|2497.5|2502|2496|6
1625668170000|2021-07-07 14:29:30|2502.8|2496.8|2501.5|2495.5|2502.8|2496.8|2501.5|2495.5|4
1625668180000|2021-07-07 14:29:40|2501|2495|2500.8|2494.8|2501.3|2495.3|2500.5|2494.5|10
1625668190000|2021-07-07 14:29:50|2500.5|2494.5|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|6
1625668200000|2021-07-07 14:30:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1625668210000|2021-07-07 14:30:10|2499.5|2493.5|2499.5|2493.5|2500.8|2494.8|2499.5|2493.5|12
1625668220000|2021-07-07 14:30:20|2499.3|2493.3|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|6
1625668230000|2021-07-07 14:30:30|2499|2493|2499.8|2493.8|2500.3|2494.3|2499|2493|6
1625668240000|2021-07-07 14:30:40|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1625668250000|2021-07-07 14:30:50|2500|2494|2500|2494|2500|2494|2500|2494|1
1625668260000|2021-07-07 14:31:00|2500.3|2494.3|2502|2496|2502|2496|2500.3|2494.3|3
1625668270000|2021-07-07 14:31:10|2501.8|2495.8|2501.3|2495.3|2502|2496|2501.3|2495.3|5
1625668280000|2021-07-07 14:31:20|2501|2495|2501|2495|2501|2495|2500.8|2494.8|3
1625668290000|2021-07-07 14:31:30|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|2
1625668300000|2021-07-07 14:31:40|2500|2494|2501.8|2495.8|2502|2496|2500|2494|7
1625668310000|2021-07-07 14:31:50|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1625668320000|2021-07-07 14:32:00|2501.5|2495.5|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|7
1625668340000|2021-07-07 14:32:20|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1625668350000|2021-07-07 14:32:30|2500|2494|2499.8|2493.8|2500|2494|2499.5|2493.5|4
1625668360000|2021-07-07 14:32:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1625668370000|2021-07-07 14:32:50|2499.3|2493.3|2499.3|2493.3|2499.8|2493.8|2499|2493|4
1625668380000|2021-07-07 14:33:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1625668390000|2021-07-07 14:33:10|2499.5|2493.5|2497.8|2491.8|2499.8|2493.8|2497.8|2491.8|7
1625668400000|2021-07-07 14:33:20|2498|2492|2496.8|2490.8|2498|2492|2496.3|2490.3|9
1625668410000|2021-07-07 14:33:30|2496.5|2490.5|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|4
1625668420000|2021-07-07 14:33:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|4
1625668430000|2021-07-07 14:33:50|2495.5|2489.5|2494.8|2488.8|2495.5|2489.5|2494.8|2488.8|3
1625668450000|2021-07-07 14:34:10|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|5
1625668460000|2021-07-07 14:34:20|2494.5|2488.5|2492.3|2486.3|2494.5|2488.5|2491.5|2485.5|8
1625668470000|2021-07-07 14:34:30|2492|2486|2490.5|2484.5|2492|2486|2490.3|2484.3|13
1625668480000|2021-07-07 14:34:40|2490.3|2484.3|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|7
1625668490000|2021-07-07 14:34:50|2489.5|2483.5|2490.5|2484.5|2490.5|2484.5|2489.5|2483.5|4
1625668500000|2021-07-07 14:35:00|2491|2485|2491|2485|2491.5|2485.5|2491|2485|7
1625668510000|2021-07-07 14:35:10|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|5
1625668520000|2021-07-07 14:35:20|2491|2485|2490.8|2484.8|2491.5|2485.5|2490.5|2484.5|6
1625668530000|2021-07-07 14:35:30|2490.5|2484.5|2491.5|2485.5|2491.5|2485.5|2490.5|2484.5|7
1625668540000|2021-07-07 14:35:40|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.5|2485.5|5
1625668550000|2021-07-07 14:35:50|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|3
1625668560000|2021-07-07 14:36:00|2492.5|2486.5|2494.8|2488.8|2494.8|2488.8|2492.5|2486.5|8
1625668570000|2021-07-07 14:36:10|2494.3|2488.3|2494.3|2488.3|2495|2489|2494.3|2488.3|8
1625668580000|2021-07-07 14:36:20|2494.5|2488.5|2495.5|2489.5|2495.8|2489.8|2494.5|2488.5|11
1625668590000|2021-07-07 14:36:30|2495.3|2489.3|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|4
1625668600000|2021-07-07 14:36:40|2494|2488|2495.5|2489.5|2495.5|2489.5|2494|2488|10
1625668610000|2021-07-07 14:36:50|2495.8|2489.8|2495|2489|2495.8|2489.8|2495|2489|4
1625668620000|2021-07-07 14:37:00|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|5
1625668630000|2021-07-07 14:37:10|2494.8|2488.8|2494.3|2488.3|2495|2489|2494.3|2488.3|8
1625668640000|2021-07-07 14:37:20|2494.5|2488.5|2495.8|2489.8|2495.8|2489.8|2494.5|2488.5|4
1625668650000|2021-07-07 14:37:30|2495.3|2489.3|2494.3|2488.3|2495.3|2489.3|2494|2488|7
1625668670000|2021-07-07 14:37:50|2494|2488|2494.3|2488.3|2494.5|2488.5|2494|2488|7
1625668680000|2021-07-07 14:38:00|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1625668690000|2021-07-07 14:38:10|2494|2488|2492.8|2486.8|2494.3|2488.3|2492.8|2486.8|4
1625668700000|2021-07-07 14:38:20|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|7
1625668710000|2021-07-07 14:38:30|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1625668720000|2021-07-07 14:38:40|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1625668730000|2021-07-07 14:38:50|2492.8|2486.8|2493|2487|2493.3|2487.3|2492.8|2486.8|3
1625668740000|2021-07-07 14:39:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1625668750000|2021-07-07 14:39:10|2493|2487|2492.5|2486.5|2493|2487|2492.3|2486.3|4
1625668760000|2021-07-07 14:39:20|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|3
1625668770000|2021-07-07 14:39:30|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1625668790000|2021-07-07 14:39:50|2493|2487|2493.5|2487.5|2493.8|2487.8|2493|2487|5
1625668800000|2021-07-07 14:40:00|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|4
1625668810000|2021-07-07 14:40:10|2493.3|2487.3|2493.3|2487.3|2493.8|2487.8|2493.3|2487.3|5
1625668820000|2021-07-07 14:40:20|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1625668830000|2021-07-07 14:40:30|2494|2488|2494|2488|2494|2488|2494|2488|1
1625668840000|2021-07-07 14:40:40|2494.3|2488.3|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|7
1625668850000|2021-07-07 14:40:50|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1625668860000|2021-07-07 14:41:00|2494.3|2488.3|2495.5|2489.5|2495.5|2489.5|2494.3|2488.3|15
1625668870000|2021-07-07 14:41:10|2495.8|2489.8|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|9
1625668880000|2021-07-07 14:41:20|2495.5|2489.5|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|4
1625668890000|2021-07-07 14:41:30|2495|2489|2496|2490|2496|2490|2495|2489|13
1625668900000|2021-07-07 14:41:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1625668910000|2021-07-07 14:41:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1625668930000|2021-07-07 14:42:10|2495|2489|2494.5|2488.5|2495|2489|2494.5|2488.5|4
1625668940000|2021-07-07 14:42:20|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|4
1625668950000|2021-07-07 14:42:30|2495.3|2489.3|2496.3|2490.3|2496.3|2490.3|2495.3|2489.3|4
1625668960000|2021-07-07 14:42:40|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|4
1625668970000|2021-07-07 14:42:50|2497.3|2491.3|2499|2493|2499.3|2493.3|2497.3|2491.3|4
1625668980000|2021-07-07 14:43:00|2496.3|2490.3|2496.5|2490.5|2496.8|2490.8|2496|2490|5
1625668990000|2021-07-07 14:43:10|2496.8|2490.8|2496.5|2490.5|2498|2492|2496.5|2490.5|8
1625669000000|2021-07-07 14:43:20|2496.3|2490.3|2498|2492|2498|2492|2496.3|2490.3|7
1625669010000|2021-07-07 14:43:30|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|2
1625669020000|2021-07-07 14:43:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1625669030000|2021-07-07 14:43:50|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1625669040000|2021-07-07 14:44:00|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1625669050000|2021-07-07 14:44:10|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|3
1625669060000|2021-07-07 14:44:20|2498|2492|2497|2491|2498|2492|2497|2491|5
1625669070000|2021-07-07 14:44:30|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|2
1625669080000|2021-07-07 14:44:40|2498|2492|2497.5|2491.5|2498|2492|2497.5|2491.5|5
1625669110000|2021-07-07 14:45:10|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|2
1625669120000|2021-07-07 14:45:20|2497|2491|2497.5|2491.5|2498|2492|2497|2491|5
1625669130000|2021-07-07 14:45:30|2497.8|2491.8|2498|2492|2498.3|2492.3|2497.8|2491.8|5
1625669140000|2021-07-07 14:45:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1625669150000|2021-07-07 14:45:50|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1625669170000|2021-07-07 14:46:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1625669180000|2021-07-07 14:46:20|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1625669190000|2021-07-07 14:46:30|2498.8|2492.8|2499|2493|2499.3|2493.3|2498.8|2492.8|4
1625669200000|2021-07-07 14:46:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1625669230000|2021-07-07 14:47:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1625669240000|2021-07-07 14:47:20|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|5
1625669250000|2021-07-07 14:47:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1625669260000|2021-07-07 14:47:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|3
1625669270000|2021-07-07 14:47:50|2497.5|2491.5|2498|2492|2498|2492|2497.5|2491.5|3
1625669300000|2021-07-07 14:48:20|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1625669310000|2021-07-07 14:48:30|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|4
1625669320000|2021-07-07 14:48:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1625669330000|2021-07-07 14:48:50|2498|2492|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|4
1625669340000|2021-07-07 14:49:00|2497.5|2491.5|2495.8|2489.8|2497.5|2491.5|2495.5|2489.5|7
1625669350000|2021-07-07 14:49:10|2496|2490|2497.5|2491.5|2497.5|2491.5|2496|2490|6
1625669360000|2021-07-07 14:49:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1625669370000|2021-07-07 14:49:30|2497.5|2491.5|2498.3|2492.3|2498.3|2492.3|2497.5|2491.5|4
1625669380000|2021-07-07 14:49:40|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1625669390000|2021-07-07 14:49:50|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|3
1625669400000|2021-07-07 14:50:00|2499|2493|2497.8|2491.8|2499.3|2493.3|2497.5|2491.5|11
1625669410000|2021-07-07 14:50:10|2497.5|2491.5|2497|2491|2497.5|2491.5|2497|2491|3
1625669420000|2021-07-07 14:50:20|2496.8|2490.8|2497|2491|2497|2491|2496.5|2490.5|4
1625669430000|2021-07-07 14:50:30|2496.5|2490.5|2495.5|2489.5|2496.5|2490.5|2495.5|2489.5|3
1625669440000|2021-07-07 14:50:40|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1625669450000|2021-07-07 14:50:50|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1625669460000|2021-07-07 14:51:00|2495.3|2489.3|2496.5|2490.5|2496.5|2490.5|2495.3|2489.3|3
1625669470000|2021-07-07 14:51:10|2496.8|2490.8|2496.5|2490.5|2497.3|2491.3|2496.5|2490.5|5
1625669480000|2021-07-07 14:51:20|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1625669510000|2021-07-07 14:51:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|4
1625669520000|2021-07-07 14:52:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|3
1625669530000|2021-07-07 14:52:10|2495.5|2489.5|2496.3|2490.3|2496.3|2490.3|2495.5|2489.5|3
1625669540000|2021-07-07 14:52:20|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1625669550000|2021-07-07 14:52:30|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|3
1625669560000|2021-07-07 14:52:40|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|2
1625669570000|2021-07-07 14:52:50|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1625669580000|2021-07-07 14:53:00|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1625669590000|2021-07-07 14:53:10|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1625669610000|2021-07-07 14:53:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1625669620000|2021-07-07 14:53:40|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1625669630000|2021-07-07 14:53:50|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1625669640000|2021-07-07 14:54:00|2497.8|2491.8|2498.3|2492.3|2499|2493|2497.5|2491.5|8
1625669660000|2021-07-07 14:54:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1625669670000|2021-07-07 14:54:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1625669690000|2021-07-07 14:54:50|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1625669700000|2021-07-07 14:55:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|3
1625669710000|2021-07-07 14:55:10|2500|2494|2502.3|2496.3|2502.3|2496.3|2500|2494|7
1625669720000|2021-07-07 14:55:20|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|3
1625669730000|2021-07-07 14:55:30|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1625669740000|2021-07-07 14:55:40|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|2
1625669750000|2021-07-07 14:55:50|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|3
1625669760000|2021-07-07 14:56:00|2502.3|2496.3|2501|2495|2502.3|2496.3|2501|2495|5
1625669770000|2021-07-07 14:56:10|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1625669780000|2021-07-07 14:56:20|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.3|2494.3|5
1625669800000|2021-07-07 14:56:40|2501|2495|2502|2496|2502|2496|2501|2495|5
1625669840000|2021-07-07 14:57:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1625669850000|2021-07-07 14:57:30|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|3
1625669860000|2021-07-07 14:57:40|2502.8|2496.8|2503.5|2497.5|2504|2498|2502.8|2496.8|6
1625669870000|2021-07-07 14:57:50|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1625669880000|2021-07-07 14:58:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1625669900000|2021-07-07 14:58:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|3
1625669920000|2021-07-07 14:58:40|2503|2497|2503|2497|2503|2497|2503|2497|1
1625669940000|2021-07-07 14:59:00|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1625669950000|2021-07-07 14:59:10|2502.8|2496.8|2503|2497|2503|2497|2502.5|2496.5|4
1625669960000|2021-07-07 14:59:20|2503.3|2497.3|2504.8|2498.8|2504.8|2498.8|2503.3|2497.3|6
1625669970000|2021-07-07 14:59:30|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1625669980000|2021-07-07 14:59:40|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1625670000000|2021-07-07 15:00:00|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1625670010000|2021-07-07 15:00:10|2504.5|2498.5|2506.8|2500.8|2506.8|2500.8|2504.5|2498.5|4
1625670020000|2021-07-07 15:00:20|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2506.5|2500.5|9
1625670030000|2021-07-07 15:00:30|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1625670040000|2021-07-07 15:00:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1625670050000|2021-07-07 15:00:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1625670060000|2021-07-07 15:01:00|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1625670080000|2021-07-07 15:01:20|2506.5|2500.5|2507|2501|2507|2501|2506|2500|4
1625670100000|2021-07-07 15:01:40|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|2
1625670110000|2021-07-07 15:01:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1625670120000|2021-07-07 15:02:00|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|3
1625670130000|2021-07-07 15:02:10|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1625670140000|2021-07-07 15:02:20|2509|2503|2508.5|2502.5|2509|2503|2508.5|2502.5|3
1625670150000|2021-07-07 15:02:30|2509|2503|2508.8|2502.8|2509.5|2503.5|2508.8|2502.8|4
1625670170000|2021-07-07 15:02:50|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1625670180000|2021-07-07 15:03:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1625670190000|2021-07-07 15:03:10|2509|2503|2509|2503|2509|2503|2508.5|2502.5|4
1625670200000|2021-07-07 15:03:20|2509.5|2503.5|2508.8|2502.8|2509.5|2503.5|2508.8|2502.8|3
1625670210000|2021-07-07 15:03:30|2507.8|2501.8|2508|2502|2508.3|2502.3|2507.8|2501.8|3
1625670240000|2021-07-07 15:04:00|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|4
1625670250000|2021-07-07 15:04:10|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|3
1625670260000|2021-07-07 15:04:20|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|3
1625670300000|2021-07-07 15:05:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1625670330000|2021-07-07 15:05:30|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|2
1625670340000|2021-07-07 15:05:40|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1625670380000|2021-07-07 15:06:20|2508|2502|2508|2502|2508|2502|2508|2502|1
1625670420000|2021-07-07 15:07:00|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|2
1625670440000|2021-07-07 15:07:20|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1625670450000|2021-07-07 15:07:30|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|4
1625670460000|2021-07-07 15:07:40|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|4
1625670480000|2021-07-07 15:08:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2507.8|2501.8|7
1625670500000|2021-07-07 15:08:20|2508|2502|2508|2502|2508|2502|2508|2502|1
1625670520000|2021-07-07 15:08:40|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1625670550000|2021-07-07 15:09:10|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1625670560000|2021-07-07 15:09:20|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1625670630000|2021-07-07 15:10:30|2507.3|2501.3|2508|2502|2508|2502|2507.3|2501.3|2
1625670650000|2021-07-07 15:10:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508|2502|3
1625670660000|2021-07-07 15:11:00|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1625670670000|2021-07-07 15:11:10|2509|2503|2509|2503|2509.3|2503.3|2508.8|2502.8|5
1625670680000|2021-07-07 15:11:20|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1625670690000|2021-07-07 15:11:30|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|4
1625670730000|2021-07-07 15:12:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1625670760000|2021-07-07 15:12:40|2509|2503|2509|2503|2509|2503|2509|2503|1
1625670770000|2021-07-07 15:12:50|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1625670780000|2021-07-07 15:13:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508|2502|4
1625670790000|2021-07-07 15:13:10|2508|2502|2508|2502|2508.3|2502.3|2508|2502|9
1625670800000|2021-07-07 15:13:20|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|3
1625670810000|2021-07-07 15:13:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1625670820000|2021-07-07 15:13:40|2507.3|2501.3|2506.3|2500.3|2507.3|2501.3|2506.3|2500.3|2
1625670840000|2021-07-07 15:14:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1625670850000|2021-07-07 15:14:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1625670870000|2021-07-07 15:14:30|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1625670930000|2021-07-07 15:15:30|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1625670960000|2021-07-07 15:16:00|2507.5|2501.5|2507.5|2501.5|2508|2502|2507.5|2501.5|6
1625670970000|2021-07-07 15:16:10|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1625670980000|2021-07-07 15:16:20|2508.3|2502.3|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|4
1625670990000|2021-07-07 15:16:30|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1625671040000|2021-07-07 15:17:20|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1625671050000|2021-07-07 15:17:30|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1625671100000|2021-07-07 15:18:20|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1625671110000|2021-07-07 15:18:30|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1625671130000|2021-07-07 15:18:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1625671140000|2021-07-07 15:19:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1625671160000|2021-07-07 15:19:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1625671170000|2021-07-07 15:19:30|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|3
1625671210000|2021-07-07 15:20:10|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1625671220000|2021-07-07 15:20:20|2507.5|2501.5|2506.5|2500.5|2507.5|2501.5|2506.5|2500.5|3
1625671230000|2021-07-07 15:20:30|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|3
1625671240000|2021-07-07 15:20:40|2507.5|2501.5|2507.8|2501.8|2508.3|2502.3|2507.5|2501.5|5
1625671270000|2021-07-07 15:21:10|2508|2502|2507.3|2501.3|2508.8|2502.8|2507.3|2501.3|6
1625671280000|2021-07-07 15:21:20|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1625671290000|2021-07-07 15:21:30|2507.5|2501.5|2508|2502|2508|2502|2507.5|2501.5|3
1625671300000|2021-07-07 15:21:40|2508.3|2502.3|2508.8|2502.8|2509|2503|2508.3|2502.3|4
1625671310000|2021-07-07 15:21:50|2509|2503|2508.3|2502.3|2509|2503|2508.3|2502.3|4
1625671330000|2021-07-07 15:22:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1625671350000|2021-07-07 15:22:30|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1625671370000|2021-07-07 15:22:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1625671380000|2021-07-07 15:23:00|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1625671390000|2021-07-07 15:23:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1625671400000|2021-07-07 15:23:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1625671440000|2021-07-07 15:24:00|2508.5|2502.5|2508|2502|2508.5|2502.5|2508|2502|2
1625671470000|2021-07-07 15:24:30|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1625671480000|2021-07-07 15:24:40|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1625671490000|2021-07-07 15:24:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1625671500000|2021-07-07 15:25:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1625671550000|2021-07-07 15:25:50|2508.3|2502.3|2506.5|2500.5|2508.3|2502.3|2506.5|2500.5|2
1625671560000|2021-07-07 15:26:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|4
1625671570000|2021-07-07 15:26:10|2506.8|2500.8|2507.3|2501.3|2507.5|2501.5|2506.8|2500.8|4
1625671580000|2021-07-07 15:26:20|2506.5|2500.5|2506|2500|2507|2501|2506|2500|5
1625671590000|2021-07-07 15:26:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1625671600000|2021-07-07 15:26:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1625671610000|2021-07-07 15:26:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506|2500|3
1625671620000|2021-07-07 15:27:00|2506|2500|2505|2499|2506|2500|2504.8|2498.8|5
1625671640000|2021-07-07 15:27:20|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504|2498|6
1625671650000|2021-07-07 15:27:30|2504.8|2498.8|2503.5|2497.5|2504.8|2498.8|2503.5|2497.5|3
1625671660000|2021-07-07 15:27:40|2503.3|2497.3|2501.8|2495.8|2503.3|2497.3|2501.8|2495.8|4
1625671670000|2021-07-07 15:27:50|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1625671680000|2021-07-07 15:28:00|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1625671700000|2021-07-07 15:28:20|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1625671710000|2021-07-07 15:28:30|2503.3|2497.3|2502|2496|2503.3|2497.3|2502|2496|5
1625671720000|2021-07-07 15:28:40|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501|2495|4
1625671780000|2021-07-07 15:29:40|2502|2496|2502.3|2496.3|2502.5|2496.5|2502|2496|6
1625671790000|2021-07-07 15:29:50|2502|2496|2501.8|2495.8|2502|2496|2501.5|2495.5|3
1625671800000|2021-07-07 15:30:00|2502|2496|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|4
1625671810000|2021-07-07 15:30:10|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1625671820000|2021-07-07 15:30:20|2502.5|2496.5|2502.3|2496.3|2503|2497|2502.3|2496.3|5
1625671830000|2021-07-07 15:30:30|2502|2496|2501.3|2495.3|2502|2496|2501.3|2495.3|3
1625671840000|2021-07-07 15:30:40|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|5
1625671850000|2021-07-07 15:30:50|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1625671870000|2021-07-07 15:31:10|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|2
1625671880000|2021-07-07 15:31:20|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2500.5|2494.5|4
1625671890000|2021-07-07 15:31:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1625671900000|2021-07-07 15:31:40|2501.5|2495.5|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|5
1625671910000|2021-07-07 15:31:50|2502.3|2496.3|2501.8|2495.8|2502.8|2496.8|2501.8|2495.8|6
1625671920000|2021-07-07 15:32:00|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1625671930000|2021-07-07 15:32:10|2502|2496|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1625671940000|2021-07-07 15:32:20|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2500.5|2494.5|6
1625671950000|2021-07-07 15:32:30|2500.5|2494.5|2501.5|2495.5|2501.5|2495.5|2500.3|2494.3|5
1625671960000|2021-07-07 15:32:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1625671970000|2021-07-07 15:32:50|2501.3|2495.3|2502|2496|2502.1|2496.1|2500.3|2494.3|9
1625671980000|2021-07-07 15:33:00|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|3
1625671990000|2021-07-07 15:33:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1625672000000|2021-07-07 15:33:20|2502.8|2496.8|2502.8|2496.8|2503|2497|2502.8|2496.8|3
1625672010000|2021-07-07 15:33:30|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|2
1625672020000|2021-07-07 15:33:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1625672030000|2021-07-07 15:33:50|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1625672040000|2021-07-07 15:34:00|2502.5|2496.5|2501.5|2495.5|2502.8|2496.8|2501.5|2495.5|6
1625672050000|2021-07-07 15:34:10|2501.8|2495.8|2501|2495|2501.8|2495.8|2500.8|2494.8|4
1625672060000|2021-07-07 15:34:20|2501.5|2495.5|2501|2495|2501.5|2495.5|2500.8|2494.8|7
1625672070000|2021-07-07 15:34:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|3
1625672080000|2021-07-07 15:34:40|2501|2495|2501.5|2495.5|2501.8|2495.8|2501|2495|4
1625672090000|2021-07-07 15:34:50|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2500.5|2494.5|4
1625672100000|2021-07-07 15:35:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|4
1625672110000|2021-07-07 15:35:10|2500.8|2494.8|2502.3|2496.3|2502.5|2496.5|2500.8|2494.8|8
1625672120000|2021-07-07 15:35:20|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1625672140000|2021-07-07 15:35:40|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1625672150000|2021-07-07 15:35:50|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1625672160000|2021-07-07 15:36:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1625672180000|2021-07-07 15:36:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1625672190000|2021-07-07 15:36:30|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1625672230000|2021-07-07 15:37:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1625672240000|2021-07-07 15:37:20|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1625672260000|2021-07-07 15:37:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1625672280000|2021-07-07 15:38:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1625672310000|2021-07-07 15:38:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1625672320000|2021-07-07 15:38:40|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1625672330000|2021-07-07 15:38:50|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1625672380000|2021-07-07 15:39:40|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1625672450000|2021-07-07 15:40:50|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1625672460000|2021-07-07 15:41:00|2502.3|2496.3|2500.8|2494.8|2502.3|2496.3|2500.8|2494.8|2
1625672470000|2021-07-07 15:41:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1625672490000|2021-07-07 15:41:30|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1625672510000|2021-07-07 15:41:50|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1625672520000|2021-07-07 15:42:00|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1625672560000|2021-07-07 15:42:40|2502.3|2496.3|2501.5|2495.5|2502.3|2496.3|2501.5|2495.5|4
1625672590000|2021-07-07 15:43:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1625672630000|2021-07-07 15:43:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1625672640000|2021-07-07 15:44:00|2501.8|2495.8|2500.5|2494.5|2501.8|2495.8|2500.5|2494.5|4
1625672650000|2021-07-07 15:44:10|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1625672720000|2021-07-07 15:45:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1625672730000|2021-07-07 15:45:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1625672770000|2021-07-07 15:46:10|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1625672780000|2021-07-07 15:46:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|3
1625672790000|2021-07-07 15:46:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1625672860000|2021-07-07 15:47:40|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|3
1625672880000|2021-07-07 15:48:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1625672900000|2021-07-07 15:48:20|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1625672940000|2021-07-07 15:49:00|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1625672950000|2021-07-07 15:49:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1625672960000|2021-07-07 15:49:20|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1625672970000|2021-07-07 15:49:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1625673030000|2021-07-07 15:50:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1625673040000|2021-07-07 15:50:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1625673060000|2021-07-07 15:51:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1625673070000|2021-07-07 15:51:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1625673090000|2021-07-07 15:51:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1625673110000|2021-07-07 15:51:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1625673160000|2021-07-07 15:52:40|2501|2495|2500|2494|2501|2495|2500|2494|2
1625673170000|2021-07-07 15:52:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1625673180000|2021-07-07 15:53:00|2500|2494|2499.8|2493.8|2500|2494|2499.3|2493.3|3
1625673200000|2021-07-07 15:53:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1625673220000|2021-07-07 15:53:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1625673230000|2021-07-07 15:53:50|2499.3|2493.3|2499.5|2493.5|2500|2494|2499.3|2493.3|4
1625673260000|2021-07-07 15:54:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1625673270000|2021-07-07 15:54:30|2499|2493|2499|2493|2499|2493|2499|2493|1
1625673280000|2021-07-07 15:54:40|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1625673290000|2021-07-07 15:54:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1625673300000|2021-07-07 15:55:00|2499.5|2493.5|2500.3|2494.3|2500.3|2494.3|2499.5|2493.5|4
1625673310000|2021-07-07 15:55:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|3
1625673320000|2021-07-07 15:55:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1625673330000|2021-07-07 15:55:30|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|3
1625673340000|2021-07-07 15:55:40|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1625673370000|2021-07-07 15:56:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1625673450000|2021-07-07 15:57:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1625673510000|2021-07-07 15:58:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1625673550000|2021-07-07 15:59:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1625673580000|2021-07-07 15:59:40|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|2
1625673590000|2021-07-07 15:59:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1625673640000|2021-07-07 16:00:40|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1625673650000|2021-07-07 16:00:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1625673660000|2021-07-07 16:01:00|2502|2496|2499.8|2493.8|2502|2496|2499.8|2493.8|3
1625673670000|2021-07-07 16:01:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1625673680000|2021-07-07 16:01:20|2499.8|2493.8|2498.5|2492.5|2499.8|2493.8|2498.3|2492.3|3
1625673690000|2021-07-07 16:01:30|2498.8|2492.8|2497.3|2491.3|2498.8|2492.8|2497.3|2491.3|2
1625673700000|2021-07-07 16:01:40|2497.5|2491.5|2497|2491|2497.5|2491.5|2496.5|2490.5|9
1625673710000|2021-07-07 16:01:50|2496.8|2490.8|2496.5|2490.5|2497.3|2491.3|2496.5|2490.5|6
1625673720000|2021-07-07 16:02:00|2496.8|2490.8|2496|2490|2497|2491|2496|2490|9
1625673730000|2021-07-07 16:02:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1625673740000|2021-07-07 16:02:20|2495|2489|2494.5|2488.5|2495|2489|2494.3|2488.3|7
1625673750000|2021-07-07 16:02:30|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1625673770000|2021-07-07 16:02:50|2494.3|2488.3|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|4
1625673800000|2021-07-07 16:03:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1625673810000|2021-07-07 16:03:30|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|3
1625673870000|2021-07-07 16:04:30|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.5|2488.5|5
1625673880000|2021-07-07 16:04:40|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|4
1625673890000|2021-07-07 16:04:50|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1625673900000|2021-07-07 16:05:00|2495|2489|2494.5|2488.5|2495|2489|2494.5|2488.5|2
1625673910000|2021-07-07 16:05:10|2494.8|2488.8|2492.9|2486.9|2494.8|2488.8|2492.9|2486.9|7
1625673920000|2021-07-07 16:05:20|2493.1|2487.1|2492.5|2486.5|2493.1|2487.1|2492.3|2486.3|9
1625673930000|2021-07-07 16:05:30|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|5
1625673960000|2021-07-07 16:06:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492|2486|3
1625674000000|2021-07-07 16:06:40|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1625674020000|2021-07-07 16:07:00|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|4
1625674030000|2021-07-07 16:07:10|2492.8|2486.8|2492.3|2486.3|2493.3|2487.3|2492.3|2486.3|6
1625674040000|2021-07-07 16:07:20|2492.5|2486.5|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|3
1625674050000|2021-07-07 16:07:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|3
1625674060000|2021-07-07 16:07:40|2492.5|2486.5|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|3
1625674080000|2021-07-07 16:08:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625674150000|2021-07-07 16:09:10|2493.1|2487.1|2491|2485|2493.1|2487.1|2491|2485|4
1625674160000|2021-07-07 16:09:20|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625674180000|2021-07-07 16:09:40|2490.9|2484.9|2489.3|2483.3|2490.9|2484.9|2489.3|2483.3|2
1625674190000|2021-07-07 16:09:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625674240000|2021-07-07 16:10:40|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2487.4|2481.4|3
1625674270000|2021-07-07 16:11:10|2487.6|2481.6|2488.4|2482.4|2488.6|2482.6|2487.6|2481.6|5
1625674330000|2021-07-07 16:12:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|3
1625674370000|2021-07-07 16:12:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625674380000|2021-07-07 16:13:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625674460000|2021-07-07 16:14:20|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.4|2482.4|5
1625674490000|2021-07-07 16:14:50|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.4|2482.4|4
1625674510000|2021-07-07 16:15:10|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1625674530000|2021-07-07 16:15:30|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|2
1625674550000|2021-07-07 16:15:50|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1625674600000|2021-07-07 16:16:40|2491.9|2485.9|2494.9|2488.9|2495.4|2489.4|2491.9|2485.9|6
1625674610000|2021-07-07 16:16:50|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1625674630000|2021-07-07 16:17:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1625674650000|2021-07-07 16:17:30|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1625674710000|2021-07-07 16:18:30|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1625674770000|2021-07-07 16:19:30|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1625674800000|2021-07-07 16:20:00|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1625674810000|2021-07-07 16:20:10|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1625674820000|2021-07-07 16:20:20|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1625674840000|2021-07-07 16:20:40|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1625674860000|2021-07-07 16:21:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1625674890000|2021-07-07 16:21:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1625674900000|2021-07-07 16:21:40|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2494.9|2488.9|3
1625674920000|2021-07-07 16:22:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|3
1625674930000|2021-07-07 16:22:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1625674940000|2021-07-07 16:22:20|2494.9|2488.9|2494.1|2488.1|2494.9|2488.9|2494.1|2488.1|4
1625674950000|2021-07-07 16:22:30|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1625674960000|2021-07-07 16:22:40|2493.6|2487.6|2492.9|2486.9|2493.9|2487.9|2492.9|2486.9|8
1625674980000|2021-07-07 16:23:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625675010000|2021-07-07 16:23:30|2492.9|2486.9|2491.6|2485.6|2492.9|2486.9|2491.6|2485.6|3
1625675050000|2021-07-07 16:24:10|2491.4|2485.4|2490.4|2484.4|2491.4|2485.4|2490.4|2484.4|3
1625675060000|2021-07-07 16:24:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625675080000|2021-07-07 16:24:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625675090000|2021-07-07 16:24:50|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625675220000|2021-07-07 16:27:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625675230000|2021-07-07 16:27:10|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|3
1625675240000|2021-07-07 16:27:20|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1625675250000|2021-07-07 16:27:30|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1625675340000|2021-07-07 16:29:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1625675350000|2021-07-07 16:29:10|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1625675360000|2021-07-07 16:29:20|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1625675370000|2021-07-07 16:29:30|2488.9|2482.9|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|3
1625675380000|2021-07-07 16:29:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625675420000|2021-07-07 16:30:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625675470000|2021-07-07 16:31:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625675480000|2021-07-07 16:31:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1625675590000|2021-07-07 16:33:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625675600000|2021-07-07 16:33:20|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625675630000|2021-07-07 16:33:50|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|2
1625675680000|2021-07-07 16:34:40|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1625675690000|2021-07-07 16:34:50|2491.1|2485.1|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|4
1625675700000|2021-07-07 16:35:00|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1625675710000|2021-07-07 16:35:10|2491.1|2485.1|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|3
1625675730000|2021-07-07 16:35:30|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1625675750000|2021-07-07 16:35:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625675780000|2021-07-07 16:36:20|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1625675840000|2021-07-07 16:37:20|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625675990000|2021-07-07 16:39:50|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|3
1625676000000|2021-07-07 16:40:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625676010000|2021-07-07 16:40:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625676020000|2021-07-07 16:40:20|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1625676080000|2021-07-07 16:41:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625676110000|2021-07-07 16:41:50|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.4|2484.4|3
1625676120000|2021-07-07 16:42:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625676180000|2021-07-07 16:43:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625676220000|2021-07-07 16:43:40|2490.4|2484.4|2491.4|2485.4|2491.4|2485.4|2490.4|2484.4|2
1625676230000|2021-07-07 16:43:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625676260000|2021-07-07 16:44:20|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1625676270000|2021-07-07 16:44:30|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.4|2485.4|4
1625676280000|2021-07-07 16:44:40|2491.4|2485.4|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|3
1625676390000|2021-07-07 16:46:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625676410000|2021-07-07 16:46:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625676420000|2021-07-07 16:47:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625676440000|2021-07-07 16:47:20|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1625676450000|2021-07-07 16:47:30|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1625676470000|2021-07-07 16:47:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625676480000|2021-07-07 16:48:00|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1625676490000|2021-07-07 16:48:10|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1625676520000|2021-07-07 16:48:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625676530000|2021-07-07 16:48:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625676860000|2021-07-07 16:54:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625676960000|2021-07-07 16:56:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625677140000|2021-07-07 16:59:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625677150000|2021-07-07 16:59:10|2492|2486|2491.6|2485.6|2492|2486|2491.6|2485.6|2
1625677160000|2021-07-07 16:59:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625702520000|2021-07-08 00:02:00|2493.6|2487.6|2491.6|2485.6|2493.6|2487.6|2491.6|2485.6|4
1625702530000|2021-07-08 00:02:10|2491.4|2485.4|2490.5|2484.5|2491.4|2485.4|2490.5|2484.5|3
1625702570000|2021-07-08 00:02:50|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1625702600000|2021-07-08 00:03:20|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|2
1625702650000|2021-07-08 00:04:10|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|4
1625702760000|2021-07-08 00:06:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625702780000|2021-07-08 00:06:20|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625702810000|2021-07-08 00:06:50|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1625702830000|2021-07-08 00:07:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625702900000|2021-07-08 00:08:20|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|2
1625702950000|2021-07-08 00:09:10|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1625702980000|2021-07-08 00:09:40|2491.1|2485.1|2491.9|2485.9|2491.9|2485.9|2491.1|2485.1|2
1625703180000|2021-07-08 00:13:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625703230000|2021-07-08 00:13:50|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625703480000|2021-07-08 00:18:00|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1625703540000|2021-07-08 00:19:00|2491.9|2485.9|2492.6|2486.6|2492.6|2486.6|2491.9|2485.9|2
1625703550000|2021-07-08 00:19:10|2492.1|2486.1|2491.6|2485.6|2492.4|2486.4|2491.6|2485.6|4
1625703560000|2021-07-08 00:19:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625703570000|2021-07-08 00:19:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625703580000|2021-07-08 00:19:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625703700000|2021-07-08 00:21:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625703710000|2021-07-08 00:21:50|2490.9|2484.9|2489.1|2483.1|2490.9|2484.9|2488.9|2482.9|5
1625703780000|2021-07-08 00:23:00|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1625703860000|2021-07-08 00:24:20|2490.1|2484.1|2491.4|2485.4|2491.4|2485.4|2490.1|2484.1|3
1625704050000|2021-07-08 00:27:30|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|2
1625704070000|2021-07-08 00:27:50|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625704090000|2021-07-08 00:28:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625704100000|2021-07-08 00:28:20|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|2
1625704110000|2021-07-08 00:28:30|2491.9|2485.9|2494.1|2488.1|2495.1|2489.1|2491.6|2485.6|7
1625704120000|2021-07-08 00:28:40|2493.9|2487.9|2492.1|2486.1|2493.9|2487.9|2492.1|2486.1|4
1625704290000|2021-07-08 00:31:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625704330000|2021-07-08 00:32:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625704400000|2021-07-08 00:33:20|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|4
1625704430000|2021-07-08 00:33:50|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625704610000|2021-07-08 00:36:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625704690000|2021-07-08 00:38:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625704780000|2021-07-08 00:39:40|2492.4|2486.4|2492.6|2486.6|2493.4|2487.4|2492.4|2486.4|4
1625704790000|2021-07-08 00:39:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625704870000|2021-07-08 00:41:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625705000000|2021-07-08 00:43:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625705040000|2021-07-08 00:44:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625705120000|2021-07-08 00:45:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625705160000|2021-07-08 00:46:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625705200000|2021-07-08 00:46:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625705290000|2021-07-08 00:48:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625705300000|2021-07-08 00:48:20|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|3
1625705340000|2021-07-08 00:49:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625705380000|2021-07-08 00:49:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625705430000|2021-07-08 00:50:30|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1625705460000|2021-07-08 00:51:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1625705470000|2021-07-08 00:51:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625705520000|2021-07-08 00:52:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625705550000|2021-07-08 00:52:30|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625705560000|2021-07-08 00:52:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625705590000|2021-07-08 00:53:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625705670000|2021-07-08 00:54:30|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|2
1625705750000|2021-07-08 00:55:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1625705970000|2021-07-08 00:59:30|2491.4|2485.4|2492.1|2486.1|2492.1|2486.1|2491.4|2485.4|2
1625706000000|2021-07-08 01:00:00|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|3
1625706010000|2021-07-08 01:00:10|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|4
1625706030000|2021-07-08 01:00:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625706040000|2021-07-08 01:00:40|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1625706050000|2021-07-08 01:00:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625706060000|2021-07-08 01:01:00|2492.6|2486.6|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|3
1625706070000|2021-07-08 01:01:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625706090000|2021-07-08 01:01:30|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|4
1625706100000|2021-07-08 01:01:40|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1625706120000|2021-07-08 01:02:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625706150000|2021-07-08 01:02:30|2492.4|2486.4|2492.6|2486.6|2493.1|2487.1|2492.4|2486.4|4
1625706160000|2021-07-08 01:02:40|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1625706170000|2021-07-08 01:02:50|2492.9|2486.9|2492.6|2486.6|2493.4|2487.4|2492.6|2486.6|6
1625706180000|2021-07-08 01:03:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625706190000|2021-07-08 01:03:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625706200000|2021-07-08 01:03:20|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1625706210000|2021-07-08 01:03:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625706230000|2021-07-08 01:03:50|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1625706290000|2021-07-08 01:04:50|2491.4|2485.4|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|3
1625706300000|2021-07-08 01:05:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625706330000|2021-07-08 01:05:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625706340000|2021-07-08 01:05:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625706350000|2021-07-08 01:05:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625706360000|2021-07-08 01:06:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625706380000|2021-07-08 01:06:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|4
1625706400000|2021-07-08 01:06:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625706410000|2021-07-08 01:06:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625706420000|2021-07-08 01:07:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1625706430000|2021-07-08 01:07:10|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1625706440000|2021-07-08 01:07:20|2492.6|2486.6|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|6
1625706460000|2021-07-08 01:07:40|2492.9|2486.9|2492.6|2486.6|2493.4|2487.4|2492.4|2486.4|7
1625706480000|2021-07-08 01:08:00|2492.4|2486.4|2491.6|2485.6|2492.4|2486.4|2491.6|2485.6|3
1625706500000|2021-07-08 01:08:20|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|4
1625706550000|2021-07-08 01:09:10|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1625706580000|2021-07-08 01:09:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625706600000|2021-07-08 01:10:00|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1625706620000|2021-07-08 01:10:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625706640000|2021-07-08 01:10:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625706650000|2021-07-08 01:10:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625706660000|2021-07-08 01:11:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625706670000|2021-07-08 01:11:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625706680000|2021-07-08 01:11:20|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1625706690000|2021-07-08 01:11:30|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|3
1625706710000|2021-07-08 01:11:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625706720000|2021-07-08 01:12:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625706740000|2021-07-08 01:12:20|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1625706760000|2021-07-08 01:12:40|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|2
1625706780000|2021-07-08 01:13:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625706790000|2021-07-08 01:13:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625706840000|2021-07-08 01:14:00|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1625706860000|2021-07-08 01:14:20|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1625706950000|2021-07-08 01:15:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625706960000|2021-07-08 01:16:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625706990000|2021-07-08 01:16:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625707010000|2021-07-08 01:16:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|3
1625707020000|2021-07-08 01:17:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625707030000|2021-07-08 01:17:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625707050000|2021-07-08 01:17:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625707080000|2021-07-08 01:18:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625707100000|2021-07-08 01:18:20|2490.4|2484.4|2489.6|2483.6|2490.4|2484.4|2489.6|2483.6|5
1625707110000|2021-07-08 01:18:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1625707120000|2021-07-08 01:18:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625707140000|2021-07-08 01:19:00|2489.9|2483.9|2490.6|2484.6|2490.6|2484.6|2489.9|2483.9|2
1625707240000|2021-07-08 01:20:40|2490.9|2484.9|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|3
1625707260000|2021-07-08 01:21:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625707340000|2021-07-08 01:22:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625707350000|2021-07-08 01:22:30|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|4
1625707360000|2021-07-08 01:22:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625707370000|2021-07-08 01:22:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625707390000|2021-07-08 01:23:10|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1625707440000|2021-07-08 01:24:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1625707500000|2021-07-08 01:25:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1625707540000|2021-07-08 01:25:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625707550000|2021-07-08 01:25:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625707580000|2021-07-08 01:26:20|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1625707590000|2021-07-08 01:26:30|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|4
1625707600000|2021-07-08 01:26:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625707610000|2021-07-08 01:26:50|2492.4|2486.4|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|4
1625707640000|2021-07-08 01:27:20|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625707650000|2021-07-08 01:27:30|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625707670000|2021-07-08 01:27:50|2492.6|2486.6|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|2
1625707710000|2021-07-08 01:28:30|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1625707740000|2021-07-08 01:29:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625707760000|2021-07-08 01:29:20|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1625707810000|2021-07-08 01:30:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625707820000|2021-07-08 01:30:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625707830000|2021-07-08 01:30:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625707850000|2021-07-08 01:30:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625707860000|2021-07-08 01:31:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625707870000|2021-07-08 01:31:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625707880000|2021-07-08 01:31:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625707890000|2021-07-08 01:31:30|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1625707910000|2021-07-08 01:31:50|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625707920000|2021-07-08 01:32:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625707930000|2021-07-08 01:32:10|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1625707940000|2021-07-08 01:32:20|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|2
1625707950000|2021-07-08 01:32:30|2492.4|2486.4|2493.1|2487.1|2493.1|2487.1|2492.4|2486.4|3
1625707960000|2021-07-08 01:32:40|2492.9|2486.9|2492.9|2486.9|2493.1|2487.1|2492.6|2486.6|4
1625707970000|2021-07-08 01:32:50|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625707980000|2021-07-08 01:33:00|2492.9|2486.9|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|5
1625707990000|2021-07-08 01:33:10|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|6
1625708000000|2021-07-08 01:33:20|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625708030000|2021-07-08 01:33:50|2493.1|2487.1|2494.1|2488.1|2494.1|2488.1|2493.1|2487.1|6
1625708040000|2021-07-08 01:34:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1625708050000|2021-07-08 01:34:10|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1625708060000|2021-07-08 01:34:20|2493.6|2487.6|2494.1|2488.1|2494.1|2488.1|2493.6|2487.6|2
1625708070000|2021-07-08 01:34:30|2493.6|2487.6|2494.4|2488.4|2494.4|2488.4|2493.6|2487.6|11
1625708080000|2021-07-08 01:34:40|2494.1|2488.1|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|4
1625708100000|2021-07-08 01:35:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|3
1625708110000|2021-07-08 01:35:10|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1625708120000|2021-07-08 01:35:20|2494.6|2488.6|2495.1|2489.1|2495.4|2489.4|2494.4|2488.4|7
1625708140000|2021-07-08 01:35:40|2494.6|2488.6|2495.1|2489.1|2495.1|2489.1|2494.6|2488.6|3
1625708150000|2021-07-08 01:35:50|2494.6|2488.6|2495.4|2489.4|2495.4|2489.4|2494.6|2488.6|4
1625708160000|2021-07-08 01:36:00|2495.1|2489.1|2494.1|2488.1|2495.1|2489.1|2494.1|2488.1|7
1625708270000|2021-07-08 01:37:50|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1625708430000|2021-07-08 01:40:30|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|4
1625708450000|2021-07-08 01:40:50|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|3
1625708460000|2021-07-08 01:41:00|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1625708470000|2021-07-08 01:41:10|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1625708510000|2021-07-08 01:41:50|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|2
1625708520000|2021-07-08 01:42:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|4
1625708530000|2021-07-08 01:42:10|2494.1|2488.1|2494.1|2488.1|2494.4|2488.4|2493.9|2487.9|5
1625708550000|2021-07-08 01:42:30|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1625708580000|2021-07-08 01:43:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1625708610000|2021-07-08 01:43:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1625708620000|2021-07-08 01:43:40|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1625708630000|2021-07-08 01:43:50|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1625708660000|2021-07-08 01:44:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625708690000|2021-07-08 01:44:50|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|3
1625708700000|2021-07-08 01:45:00|2492.6|2486.6|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|3
1625708710000|2021-07-08 01:45:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625708730000|2021-07-08 01:45:30|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|11
1625708740000|2021-07-08 01:45:40|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625708750000|2021-07-08 01:45:50|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|3
1625708760000|2021-07-08 01:46:00|2491.1|2485.1|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|4
1625708830000|2021-07-08 01:47:10|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1625708870000|2021-07-08 01:47:50|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1625708900000|2021-07-08 01:48:20|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625708920000|2021-07-08 01:48:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625708990000|2021-07-08 01:49:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625709000000|2021-07-08 01:50:00|2490.1|2484.1|2489.4|2483.4|2490.4|2484.4|2489.4|2483.4|5
1625709030000|2021-07-08 01:50:30|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1625709050000|2021-07-08 01:50:50|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1625709060000|2021-07-08 01:51:00|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|5
1625709070000|2021-07-08 01:51:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1625709080000|2021-07-08 01:51:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625709090000|2021-07-08 01:51:30|2490.4|2484.4|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|4
1625709100000|2021-07-08 01:51:40|2490.1|2484.1|2490.4|2484.4|2490.6|2484.6|2490.1|2484.1|4
1625709110000|2021-07-08 01:51:50|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1625709120000|2021-07-08 01:52:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625709140000|2021-07-08 01:52:20|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1625709150000|2021-07-08 01:52:30|2489.9|2483.9|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|3
1625709180000|2021-07-08 01:53:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|3
1625709200000|2021-07-08 01:53:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1625709210000|2021-07-08 01:53:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625709220000|2021-07-08 01:53:40|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1625709230000|2021-07-08 01:53:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625709250000|2021-07-08 01:54:10|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1625709260000|2021-07-08 01:54:20|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|3
1625709280000|2021-07-08 01:54:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625709330000|2021-07-08 01:55:30|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1625709360000|2021-07-08 01:56:00|2489.6|2483.6|2488.9|2482.9|2489.6|2483.6|2488.9|2482.9|2
1625709370000|2021-07-08 01:56:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|3
1625709380000|2021-07-08 01:56:20|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1625709390000|2021-07-08 01:56:30|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1625709400000|2021-07-08 01:56:40|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|3
1625709420000|2021-07-08 01:57:00|2490.4|2484.4|2491.6|2485.6|2491.6|2485.6|2490.4|2484.4|3
1625709430000|2021-07-08 01:57:10|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1625709440000|2021-07-08 01:57:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625709480000|2021-07-08 01:58:00|2491.4|2485.4|2490.4|2484.4|2491.4|2485.4|2490.4|2484.4|2
1625709490000|2021-07-08 01:58:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625709510000|2021-07-08 01:58:30|2489.9|2483.9|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|3
1625709520000|2021-07-08 01:58:40|2490.1|2484.1|2490.6|2484.6|2491.1|2485.1|2490.1|2484.1|4
1625709550000|2021-07-08 01:59:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625709570000|2021-07-08 01:59:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1625709590000|2021-07-08 01:59:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625709650000|2021-07-08 02:00:50|2489.4|2483.4|2488.6|2482.6|2489.4|2483.4|2488.4|2482.4|3
1625709670000|2021-07-08 02:01:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|3
1625709720000|2021-07-08 02:02:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625709730000|2021-07-08 02:02:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1625709750000|2021-07-08 02:02:30|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1625709760000|2021-07-08 02:02:40|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625709770000|2021-07-08 02:02:50|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625709790000|2021-07-08 02:03:10|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|4
1625709800000|2021-07-08 02:03:20|2487.4|2481.4|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|3
1625709810000|2021-07-08 02:03:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|3
1625709820000|2021-07-08 02:03:40|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1625709830000|2021-07-08 02:03:50|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1625709840000|2021-07-08 02:04:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625709850000|2021-07-08 02:04:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625709860000|2021-07-08 02:04:20|2487.9|2481.9|2488.4|2482.4|2488.4|2482.4|2487.9|2481.9|3
1625709870000|2021-07-08 02:04:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|3
1625709880000|2021-07-08 02:04:40|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|5
1625709900000|2021-07-08 02:05:00|2488.9|2482.9|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|6
1625709910000|2021-07-08 02:05:10|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|4
1625709920000|2021-07-08 02:05:20|2489.9|2483.9|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|5
1625709930000|2021-07-08 02:05:30|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1625709950000|2021-07-08 02:05:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625709970000|2021-07-08 02:06:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1625709990000|2021-07-08 02:06:30|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1625710060000|2021-07-08 02:07:40|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1625710070000|2021-07-08 02:07:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625710080000|2021-07-08 02:08:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625710090000|2021-07-08 02:08:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625710100000|2021-07-08 02:08:20|2488.9|2482.9|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|3
1625710140000|2021-07-08 02:09:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625710150000|2021-07-08 02:09:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625710170000|2021-07-08 02:09:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625710200000|2021-07-08 02:10:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625710250000|2021-07-08 02:10:50|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|3
1625710280000|2021-07-08 02:11:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625710290000|2021-07-08 02:11:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625710330000|2021-07-08 02:12:10|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1625710340000|2021-07-08 02:12:20|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1625710380000|2021-07-08 02:13:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.6|2482.6|6
1625710390000|2021-07-08 02:13:10|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|7
1625710400000|2021-07-08 02:13:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|3
1625710410000|2021-07-08 02:13:30|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|6
1625710430000|2021-07-08 02:13:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625710470000|2021-07-08 02:14:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625710490000|2021-07-08 02:14:50|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1625710840000|2021-07-08 02:20:40|2489.1|2483.1|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|3
1625710850000|2021-07-08 02:20:50|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625710870000|2021-07-08 02:21:10|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1625710920000|2021-07-08 02:22:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625710990000|2021-07-08 02:23:10|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625711090000|2021-07-08 02:24:50|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1625711130000|2021-07-08 02:25:30|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1625711140000|2021-07-08 02:25:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625711280000|2021-07-08 02:28:00|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1625711300000|2021-07-08 02:28:20|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1625711400000|2021-07-08 02:30:00|2488.4|2482.4|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|3
1625711410000|2021-07-08 02:30:10|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1625711420000|2021-07-08 02:30:20|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|7
1625711430000|2021-07-08 02:30:30|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1625711440000|2021-07-08 02:30:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1625711450000|2021-07-08 02:30:50|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1625711460000|2021-07-08 02:31:00|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1625711470000|2021-07-08 02:31:10|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625711520000|2021-07-08 02:32:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1625711550000|2021-07-08 02:32:30|2487.6|2481.6|2488.4|2482.4|2488.4|2482.4|2487.6|2481.6|3
1625711560000|2021-07-08 02:32:40|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1625711570000|2021-07-08 02:32:50|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1625711580000|2021-07-08 02:33:00|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|4
1625711590000|2021-07-08 02:33:10|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1625711600000|2021-07-08 02:33:20|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1625711620000|2021-07-08 02:33:40|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625711630000|2021-07-08 02:33:50|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625711640000|2021-07-08 02:34:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625711660000|2021-07-08 02:34:20|2487.6|2481.6|2486.9|2480.9|2487.6|2481.6|2486.9|2480.9|4
1625711670000|2021-07-08 02:34:30|2487.1|2481.1|2488.6|2482.6|2488.6|2482.6|2487.1|2481.1|2
1625711680000|2021-07-08 02:34:40|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|5
1625711690000|2021-07-08 02:34:50|2488.1|2482.1|2487.4|2481.4|2488.1|2482.1|2487.4|2481.4|8
1625711700000|2021-07-08 02:35:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625711710000|2021-07-08 02:35:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625711730000|2021-07-08 02:35:30|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1625711750000|2021-07-08 02:35:50|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625711760000|2021-07-08 02:36:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625711810000|2021-07-08 02:36:50|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625711850000|2021-07-08 02:37:30|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625711860000|2021-07-08 02:37:40|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1625711880000|2021-07-08 02:38:00|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1625711970000|2021-07-08 02:39:30|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1625711980000|2021-07-08 02:39:40|2488.4|2482.4|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|3
1625711990000|2021-07-08 02:39:50|2488.6|2482.6|2487.1|2481.1|2488.6|2482.6|2487.1|2481.1|4
1625712000000|2021-07-08 02:40:00|2487.4|2481.4|2485.4|2479.4|2487.4|2481.4|2485.4|2479.4|4
1625712020000|2021-07-08 02:40:20|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1625712030000|2021-07-08 02:40:30|2484.4|2478.4|2478.9|2472.9|2484.4|2478.4|2478.9|2472.9|4
1625712040000|2021-07-08 02:40:40|2479|2473|2478|2472|2479|2473|2478|2472|5
1625712050000|2021-07-08 02:40:50|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|3
1625712060000|2021-07-08 02:41:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1625712070000|2021-07-08 02:41:10|2479.4|2473.4|2480.4|2474.4|2480.4|2474.4|2479.4|2473.4|3
1625712080000|2021-07-08 02:41:20|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1625712090000|2021-07-08 02:41:30|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|3
1625712100000|2021-07-08 02:41:40|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1625712120000|2021-07-08 02:42:00|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1625712160000|2021-07-08 02:42:40|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1625712170000|2021-07-08 02:42:50|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.1|2474.1|4
1625712180000|2021-07-08 02:43:00|2480.1|2474.1|2478.9|2472.9|2480.1|2474.1|2478.9|2472.9|6
1625712190000|2021-07-08 02:43:10|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2477.9|2471.9|4
1625712210000|2021-07-08 02:43:30|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|5
1625712220000|2021-07-08 02:43:40|2478.4|2472.4|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|3
1625712230000|2021-07-08 02:43:50|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1625712240000|2021-07-08 02:44:00|2478.4|2472.4|2477.6|2471.6|2478.4|2472.4|2477.4|2471.4|4
1625712250000|2021-07-08 02:44:10|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1625712260000|2021-07-08 02:44:20|2477.9|2471.9|2477.4|2471.4|2477.9|2471.9|2476.9|2470.9|6
1625712270000|2021-07-08 02:44:30|2477.1|2471.1|2478.4|2472.4|2478.4|2472.4|2477.1|2471.1|10
1625712280000|2021-07-08 02:44:40|2478.1|2472.1|2478.4|2472.4|2478.9|2472.9|2478.1|2472.1|8
1625712290000|2021-07-08 02:44:50|2478.1|2472.1|2477.9|2471.9|2478.4|2472.4|2477.9|2471.9|6
1625712300000|2021-07-08 02:45:00|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2477.9|2471.9|5
1625712310000|2021-07-08 02:45:10|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1625712320000|2021-07-08 02:45:20|2479.1|2473.1|2478.1|2472.1|2479.4|2473.4|2478.1|2472.1|4
1625712340000|2021-07-08 02:45:40|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1625712350000|2021-07-08 02:45:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1625712370000|2021-07-08 02:46:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1625712380000|2021-07-08 02:46:20|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1625712420000|2021-07-08 02:47:00|2479.6|2473.6|2480.4|2474.4|2480.4|2474.4|2479.6|2473.6|2
1625712430000|2021-07-08 02:47:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1625712440000|2021-07-08 02:47:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1625712450000|2021-07-08 02:47:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1625712470000|2021-07-08 02:47:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1625712540000|2021-07-08 02:49:00|2480.9|2474.9|2481.1|2475.1|2481.4|2475.4|2480.9|2474.9|3
1625712580000|2021-07-08 02:49:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1625712590000|2021-07-08 02:49:50|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.1|2475.1|4
1625712600000|2021-07-08 02:50:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1625712610000|2021-07-08 02:50:10|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1625712620000|2021-07-08 02:50:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|5
1625712660000|2021-07-08 02:51:00|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|6
1625712670000|2021-07-08 02:51:10|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1625712690000|2021-07-08 02:51:30|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1625712710000|2021-07-08 02:51:50|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1625712740000|2021-07-08 02:52:20|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1625712750000|2021-07-08 02:52:30|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|3
1625712760000|2021-07-08 02:52:40|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1625712840000|2021-07-08 02:54:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1625712860000|2021-07-08 02:54:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1625712880000|2021-07-08 02:54:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1625712890000|2021-07-08 02:54:50|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|2
1625712900000|2021-07-08 02:55:00|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|3
1625712960000|2021-07-08 02:56:00|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1625712970000|2021-07-08 02:56:10|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1625712980000|2021-07-08 02:56:20|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1625712990000|2021-07-08 02:56:30|2480.4|2474.4|2480.6|2474.6|2481.1|2475.1|2480.4|2474.4|3
1625713000000|2021-07-08 02:56:40|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1625713030000|2021-07-08 02:57:10|2480.4|2474.4|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|4
1625713040000|2021-07-08 02:57:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1625713070000|2021-07-08 02:57:50|2480.9|2474.9|2481.1|2475.1|2481.6|2475.6|2480.9|2474.9|4
1625713080000|2021-07-08 02:58:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1625713090000|2021-07-08 02:58:10|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|4
1625713100000|2021-07-08 02:58:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1625713120000|2021-07-08 02:58:40|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1625713150000|2021-07-08 02:59:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1625713200000|2021-07-08 03:00:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.4|2474.4|6
1625713220000|2021-07-08 03:00:20|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1625713260000|2021-07-08 03:01:00|2479.9|2473.9|2478.4|2472.4|2479.9|2473.9|2478.4|2472.4|2
1625713280000|2021-07-08 03:01:20|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|3
1625713290000|2021-07-08 03:01:30|2478.4|2472.4|2478.6|2472.6|2478.9|2472.9|2478.4|2472.4|4
1625713300000|2021-07-08 03:01:40|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1625713310000|2021-07-08 03:01:50|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2477.6|2471.6|6
1625713320000|2021-07-08 03:02:00|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1625713330000|2021-07-08 03:02:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1625713340000|2021-07-08 03:02:20|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1625713350000|2021-07-08 03:02:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1625713360000|2021-07-08 03:02:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1625713380000|2021-07-08 03:03:00|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1625713410000|2021-07-08 03:03:30|2478.9|2472.9|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|3
1625713450000|2021-07-08 03:04:10|2478.6|2472.6|2477.9|2471.9|2478.6|2472.6|2477.9|2471.9|2
1625713480000|2021-07-08 03:04:40|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1625713510000|2021-07-08 03:05:10|2478.4|2472.4|2479.1|2473.1|2479.1|2473.1|2478.4|2472.4|8
1625713520000|2021-07-08 03:05:20|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|3
1625713560000|2021-07-08 03:06:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1625713570000|2021-07-08 03:06:10|2478.6|2472.6|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|5
1625713580000|2021-07-08 03:06:20|2479.1|2473.1|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|3
1625713590000|2021-07-08 03:06:30|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|4
1625713600000|2021-07-08 03:06:40|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1625713610000|2021-07-08 03:06:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|5
1625713630000|2021-07-08 03:07:10|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|4
1625713640000|2021-07-08 03:07:20|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|3
1625713650000|2021-07-08 03:07:30|2480.4|2474.4|2480.6|2474.6|2480.9|2474.9|2480.4|2474.4|4
1625713660000|2021-07-08 03:07:40|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|3
1625713670000|2021-07-08 03:07:50|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1625713680000|2021-07-08 03:08:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|5
1625713710000|2021-07-08 03:08:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1625713730000|2021-07-08 03:08:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1625713740000|2021-07-08 03:09:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1625713750000|2021-07-08 03:09:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1625713760000|2021-07-08 03:09:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1625713780000|2021-07-08 03:09:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1625713790000|2021-07-08 03:09:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1625713800000|2021-07-08 03:10:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1625713810000|2021-07-08 03:10:10|2480.1|2474.1|2479.1|2473.1|2480.1|2474.1|2479.1|2473.1|5
1625713840000|2021-07-08 03:10:40|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1625713850000|2021-07-08 03:10:50|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1625713880000|2021-07-08 03:11:20|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|5
1625713900000|2021-07-08 03:11:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1625713910000|2021-07-08 03:11:50|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1625713940000|2021-07-08 03:12:20|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|3
1625713950000|2021-07-08 03:12:30|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|8
1625713970000|2021-07-08 03:12:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1625713990000|2021-07-08 03:13:10|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|3
1625714000000|2021-07-08 03:13:20|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|5
1625714010000|2021-07-08 03:13:30|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1625714020000|2021-07-08 03:13:40|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1625714040000|2021-07-08 03:14:00|2481.4|2475.4|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|4
1625714050000|2021-07-08 03:14:10|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1625714060000|2021-07-08 03:14:20|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1625714080000|2021-07-08 03:14:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625714090000|2021-07-08 03:14:50|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.1|2476.1|4
1625714100000|2021-07-08 03:15:00|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1625714130000|2021-07-08 03:15:30|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1625714140000|2021-07-08 03:15:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1625714150000|2021-07-08 03:15:50|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625714160000|2021-07-08 03:16:00|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|2
1625714170000|2021-07-08 03:16:10|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1625714180000|2021-07-08 03:16:20|2483.6|2477.6|2484.6|2478.6|2484.6|2478.6|2483.1|2477.1|9
1625714190000|2021-07-08 03:16:30|2483.9|2477.9|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|4
1625714200000|2021-07-08 03:16:40|2484.1|2478.1|2484.6|2478.6|2484.6|2478.6|2483.6|2477.6|7
1625714210000|2021-07-08 03:16:50|2484.1|2478.1|2483.6|2477.6|2484.4|2478.4|2483.6|2477.6|7
1625714220000|2021-07-08 03:17:00|2484.1|2478.1|2484.9|2478.9|2485.1|2479.1|2484.1|2478.1|8
1625714240000|2021-07-08 03:17:20|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1625714250000|2021-07-08 03:17:30|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|2
1625714260000|2021-07-08 03:17:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1625714280000|2021-07-08 03:18:00|2484.1|2478.1|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|4
1625714290000|2021-07-08 03:18:10|2483.6|2477.6|2483.1|2477.1|2483.6|2477.6|2483.1|2477.1|2
1625714310000|2021-07-08 03:18:30|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|3
1625714330000|2021-07-08 03:18:50|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1625714350000|2021-07-08 03:19:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1625714360000|2021-07-08 03:19:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1625714410000|2021-07-08 03:20:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1625714420000|2021-07-08 03:20:20|2483.9|2477.9|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|3
1625714470000|2021-07-08 03:21:10|2484.4|2478.4|2483.6|2477.6|2484.4|2478.4|2483.6|2477.6|4
1625714480000|2021-07-08 03:21:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|5
1625714490000|2021-07-08 03:21:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1625714500000|2021-07-08 03:21:40|2483.9|2477.9|2483.4|2477.4|2483.9|2477.9|2483.4|2477.4|3
1625714510000|2021-07-08 03:21:50|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1625714520000|2021-07-08 03:22:00|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1625714530000|2021-07-08 03:22:10|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1625714540000|2021-07-08 03:22:20|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1625714550000|2021-07-08 03:22:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1625714570000|2021-07-08 03:22:50|2482.4|2476.4|2482.6|2476.6|2482.9|2476.9|2482.4|2476.4|6
1625714580000|2021-07-08 03:23:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.4|2476.4|5
1625714620000|2021-07-08 03:23:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1625714630000|2021-07-08 03:23:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1625714640000|2021-07-08 03:24:00|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1625714680000|2021-07-08 03:24:40|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1625714700000|2021-07-08 03:25:00|2482.6|2476.6|2482.4|2476.4|2482.9|2476.9|2482.4|2476.4|4
1625714720000|2021-07-08 03:25:20|2482.6|2476.6|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|3
1625714730000|2021-07-08 03:25:30|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625714740000|2021-07-08 03:25:40|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1625714760000|2021-07-08 03:26:00|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1625714780000|2021-07-08 03:26:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1625714790000|2021-07-08 03:26:30|2482.4|2476.4|2482.9|2476.9|2482.9|2476.9|2482.4|2476.4|3
1625714800000|2021-07-08 03:26:40|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1625714810000|2021-07-08 03:26:50|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|5
1625714820000|2021-07-08 03:27:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|3
1625714830000|2021-07-08 03:27:10|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|3
1625714850000|2021-07-08 03:27:30|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1625714880000|2021-07-08 03:28:00|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|4
1625714890000|2021-07-08 03:28:10|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1625714940000|2021-07-08 03:29:00|2482.4|2476.4|2482.9|2476.9|2482.9|2476.9|2482.4|2476.4|3
1625714990000|2021-07-08 03:29:50|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|4
1625715100000|2021-07-08 03:31:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1625715170000|2021-07-08 03:32:50|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1625715300000|2021-07-08 03:35:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1625715330000|2021-07-08 03:35:30|2483.4|2477.4|2484.1|2478.1|2484.1|2478.1|2483.4|2477.4|4
1625715380000|2021-07-08 03:36:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1625715390000|2021-07-08 03:36:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1625715560000|2021-07-08 03:39:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1625715700000|2021-07-08 03:41:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1625715760000|2021-07-08 03:42:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|3
1625715830000|2021-07-08 03:43:50|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|2
1625716000000|2021-07-08 03:46:40|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1625716170000|2021-07-08 03:49:30|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1625717850000|2021-07-08 04:17:30|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1625718750000|2021-07-08 04:32:30|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1625718780000|2021-07-08 04:33:00|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1625718880000|2021-07-08 04:34:40|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1625719240000|2021-07-08 04:40:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1625719950000|2021-07-08 04:52:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1625720080000|2021-07-08 04:54:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1625720190000|2021-07-08 04:56:30|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|2
1625720250000|2021-07-08 04:57:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1625720380000|2021-07-08 04:59:40|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1625720390000|2021-07-08 04:59:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1625720400000|2021-07-08 05:00:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1625720410000|2021-07-08 05:00:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1625720630000|2021-07-08 05:03:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1625720650000|2021-07-08 05:04:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1625720700000|2021-07-08 05:05:00|2482.9|2476.9|2482.4|2476.4|2482.9|2476.9|2482.1|2476.1|4
1625720710000|2021-07-08 05:05:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1625720800000|2021-07-08 05:06:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625720920000|2021-07-08 05:08:40|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1625720930000|2021-07-08 05:08:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1625721010000|2021-07-08 05:10:10|2481.4|2475.4|2478.6|2472.6|2481.4|2475.4|2478.6|2472.6|3
1625721020000|2021-07-08 05:10:20|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1625721120000|2021-07-08 05:12:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1625721140000|2021-07-08 05:12:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1625721220000|2021-07-08 05:13:40|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|2
1625721250000|2021-07-08 05:14:10|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.1|2472.1|3
1625721260000|2021-07-08 05:14:20|2478.6|2472.6|2477.6|2471.6|2478.6|2472.6|2477.6|2471.6|3
1625721300000|2021-07-08 05:15:00|2477.4|2471.4|2476.1|2470.1|2477.4|2471.4|2476.1|2470.1|2
1625721330000|2021-07-08 05:15:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1625721380000|2021-07-08 05:16:20|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|8
1625721390000|2021-07-08 05:16:30|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|4
1625721430000|2021-07-08 05:17:10|2476.9|2470.9|2477.6|2471.6|2477.6|2471.6|2476.9|2470.9|4
1625721450000|2021-07-08 05:17:30|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.9|2471.9|2
1625721460000|2021-07-08 05:17:40|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|2
1625721470000|2021-07-08 05:17:50|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1625721480000|2021-07-08 05:18:00|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.4|2472.4|5
1625721600000|2021-07-08 05:20:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1625721620000|2021-07-08 05:20:20|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|3
1625721630000|2021-07-08 05:20:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1625721770000|2021-07-08 05:22:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1625721900000|2021-07-08 05:25:00|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1625722100000|2021-07-08 05:28:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1625722140000|2021-07-08 05:29:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1625722200000|2021-07-08 05:30:00|2479.9|2473.9|2479.1|2473.1|2480.4|2474.4|2479.1|2473.1|7
1625722220000|2021-07-08 05:30:20|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.1|2473.1|7
1625722230000|2021-07-08 05:30:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|5
1625722240000|2021-07-08 05:30:40|2479.9|2473.9|2481.1|2475.1|2481.1|2475.1|2479.9|2473.9|12
1625722250000|2021-07-08 05:30:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1625722260000|2021-07-08 05:31:00|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1625722280000|2021-07-08 05:31:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|4
1625722290000|2021-07-08 05:31:30|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1625722300000|2021-07-08 05:31:40|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.4|2473.4|4
1625722310000|2021-07-08 05:31:50|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1625722320000|2021-07-08 05:32:00|2478.8|2472.8|2477.9|2471.9|2478.8|2472.8|2477.9|2471.9|4
1625722330000|2021-07-08 05:32:10|2477.8|2471.8|2477.4|2471.4|2477.8|2471.8|2477.4|2471.4|4
1625722340000|2021-07-08 05:32:20|2477.1|2471.1|2476.4|2470.4|2477.1|2471.1|2476.4|2470.4|4
1625722350000|2021-07-08 05:32:30|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1625722360000|2021-07-08 05:32:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625722380000|2021-07-08 05:33:00|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|3
1625722400000|2021-07-08 05:33:20|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1625722410000|2021-07-08 05:33:30|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1625722440000|2021-07-08 05:34:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625722460000|2021-07-08 05:34:20|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1625722500000|2021-07-08 05:35:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1625722510000|2021-07-08 05:35:10|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1625722530000|2021-07-08 05:35:30|2477.6|2471.6|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|3
1625722540000|2021-07-08 05:35:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1625722550000|2021-07-08 05:35:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625722570000|2021-07-08 05:36:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1625722610000|2021-07-08 05:36:50|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1625722620000|2021-07-08 05:37:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625722630000|2021-07-08 05:37:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1625722670000|2021-07-08 05:37:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625722680000|2021-07-08 05:38:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1625722690000|2021-07-08 05:38:10|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1625722720000|2021-07-08 05:38:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625722730000|2021-07-08 05:38:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625722740000|2021-07-08 05:39:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1625722770000|2021-07-08 05:39:30|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|3
1625722780000|2021-07-08 05:39:40|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1625722790000|2021-07-08 05:39:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1625722820000|2021-07-08 05:40:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1625722840000|2021-07-08 05:40:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1625722850000|2021-07-08 05:40:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1625722880000|2021-07-08 05:41:20|2477.9|2471.9|2477.4|2471.4|2477.9|2471.9|2477.4|2471.4|2
1625722890000|2021-07-08 05:41:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625722910000|2021-07-08 05:41:50|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1625722920000|2021-07-08 05:42:00|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1625722940000|2021-07-08 05:42:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625722950000|2021-07-08 05:42:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625723010000|2021-07-08 05:43:30|2477.4|2471.4|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|3
1625723040000|2021-07-08 05:44:00|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|2
1625723080000|2021-07-08 05:44:40|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|3
1625723090000|2021-07-08 05:44:50|2476.1|2470.1|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|3
1625723110000|2021-07-08 05:45:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1625723120000|2021-07-08 05:45:20|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1625723130000|2021-07-08 05:45:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625723140000|2021-07-08 05:45:40|2477.4|2471.4|2478.1|2472.1|2478.1|2472.1|2477.4|2471.4|2
1625723170000|2021-07-08 05:46:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1625723180000|2021-07-08 05:46:20|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1625723190000|2021-07-08 05:46:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1625723200000|2021-07-08 05:46:40|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1625723210000|2021-07-08 05:46:50|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1625723220000|2021-07-08 05:47:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1625723230000|2021-07-08 05:47:10|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1625723290000|2021-07-08 05:48:10|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625723300000|2021-07-08 05:48:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|3
1625723320000|2021-07-08 05:48:40|2477.1|2471.1|2475.4|2469.4|2477.1|2471.1|2475.4|2469.4|6
1625723360000|2021-07-08 05:49:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1625723370000|2021-07-08 05:49:30|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1625723380000|2021-07-08 05:49:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1625723390000|2021-07-08 05:49:50|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1625723400000|2021-07-08 05:50:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1625723420000|2021-07-08 05:50:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1625723450000|2021-07-08 05:50:50|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1625723500000|2021-07-08 05:51:40|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1625723610000|2021-07-08 05:53:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1625723630000|2021-07-08 05:53:50|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1625723640000|2021-07-08 05:54:00|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|4
1625723650000|2021-07-08 05:54:10|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625723660000|2021-07-08 05:54:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625723690000|2021-07-08 05:54:50|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|2
1625723710000|2021-07-08 05:55:10|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1625723720000|2021-07-08 05:55:20|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1625723750000|2021-07-08 05:55:50|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1625723760000|2021-07-08 05:56:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1625723780000|2021-07-08 05:56:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1625723790000|2021-07-08 05:56:30|2476.4|2470.4|2477.4|2471.4|2477.4|2471.4|2476.4|2470.4|3
1625723800000|2021-07-08 05:56:40|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|3
1625723810000|2021-07-08 05:56:50|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1625723820000|2021-07-08 05:57:00|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1625723850000|2021-07-08 05:57:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625723860000|2021-07-08 05:57:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625723890000|2021-07-08 05:58:10|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625723900000|2021-07-08 05:58:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625723920000|2021-07-08 05:58:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1625723940000|2021-07-08 05:59:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625723960000|2021-07-08 05:59:20|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1625724000000|2021-07-08 06:00:00|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|3
1625724030000|2021-07-08 06:00:30|2476.1|2470.1|2475.4|2469.4|2476.1|2470.1|2475.4|2469.4|2
1625724090000|2021-07-08 06:01:30|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1625724100000|2021-07-08 06:01:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1625724110000|2021-07-08 06:01:50|2475.9|2469.9|2475.4|2469.4|2475.9|2469.9|2474.9|2468.9|3
1625724120000|2021-07-08 06:02:00|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1625724140000|2021-07-08 06:02:20|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1625724180000|2021-07-08 06:03:00|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1625724200000|2021-07-08 06:03:20|2476.1|2470.1|2476.9|2470.9|2476.9|2470.9|2476.1|2470.1|4
1625724210000|2021-07-08 06:03:30|2477.1|2471.1|2477.9|2471.9|2477.9|2471.9|2477.1|2471.1|4
1625724250000|2021-07-08 06:04:10|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1625724280000|2021-07-08 06:04:40|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1625724290000|2021-07-08 06:04:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1625724300000|2021-07-08 06:05:00|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1625724310000|2021-07-08 06:05:10|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1625724320000|2021-07-08 06:05:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625724340000|2021-07-08 06:05:40|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1625724350000|2021-07-08 06:05:50|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1625724360000|2021-07-08 06:06:00|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1625724380000|2021-07-08 06:06:20|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1625724420000|2021-07-08 06:07:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625724430000|2021-07-08 06:07:10|2477.1|2471.1|2476.4|2470.4|2477.1|2471.1|2476.4|2470.4|4
1625724440000|2021-07-08 06:07:20|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1625724450000|2021-07-08 06:07:30|2476.6|2470.6|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|3
1625724460000|2021-07-08 06:07:40|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1625724470000|2021-07-08 06:07:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625724480000|2021-07-08 06:08:00|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1625724530000|2021-07-08 06:08:50|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|3
1625724540000|2021-07-08 06:09:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1625724590000|2021-07-08 06:09:50|2477.9|2471.9|2478.6|2472.6|2478.6|2472.6|2477.9|2471.9|2
1625724610000|2021-07-08 06:10:10|2478.9|2472.9|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|8
1625724620000|2021-07-08 06:10:20|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1625724660000|2021-07-08 06:11:00|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1625724670000|2021-07-08 06:11:10|2479.1|2473.1|2478.4|2472.4|2479.1|2473.1|2478.4|2472.4|3
1625724690000|2021-07-08 06:11:30|2478.1|2472.1|2477.4|2471.4|2478.1|2472.1|2477.4|2471.4|2
1625724700000|2021-07-08 06:11:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625724710000|2021-07-08 06:11:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625724730000|2021-07-08 06:12:10|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1625724740000|2021-07-08 06:12:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625724770000|2021-07-08 06:12:50|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|3
1625724780000|2021-07-08 06:13:00|2477.1|2471.1|2476.4|2470.4|2477.1|2471.1|2476.4|2470.4|2
1625724790000|2021-07-08 06:13:10|2476.6|2470.6|2477.1|2471.1|2477.4|2471.4|2476.6|2470.6|5
1625724800000|2021-07-08 06:13:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625724810000|2021-07-08 06:13:30|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1625724820000|2021-07-08 06:13:40|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|3
1625724840000|2021-07-08 06:14:00|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|2
1625724850000|2021-07-08 06:14:10|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1625724860000|2021-07-08 06:14:20|2475.1|2469.1|2475.9|2469.9|2475.9|2469.9|2474.9|2468.9|6
1625724880000|2021-07-08 06:14:40|2475.6|2469.6|2474.9|2468.9|2476.4|2470.4|2474.9|2468.9|7
1625724890000|2021-07-08 06:14:50|2475.1|2469.1|2475.9|2469.9|2475.9|2469.9|2475.1|2469.1|4
1625724900000|2021-07-08 06:15:00|2476.1|2470.1|2475.6|2469.6|2476.4|2470.4|2475.6|2469.6|9
1625724910000|2021-07-08 06:15:10|2475.4|2469.4|2476.6|2470.6|2476.6|2470.6|2475.4|2469.4|6
1625724920000|2021-07-08 06:15:20|2476.9|2470.9|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|6
1625724930000|2021-07-08 06:15:30|2476.9|2470.9|2477.1|2471.1|2477.4|2471.4|2476.9|2470.9|4
1625724940000|2021-07-08 06:15:40|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|4
1625724960000|2021-07-08 06:16:00|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1625724970000|2021-07-08 06:16:10|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1625724980000|2021-07-08 06:16:20|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|3
1625725000000|2021-07-08 06:16:40|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1625725010000|2021-07-08 06:16:50|2477.9|2471.9|2477.4|2471.4|2477.9|2471.9|2476.6|2470.6|6
1625725020000|2021-07-08 06:17:00|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|4
1625725030000|2021-07-08 06:17:10|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1625725060000|2021-07-08 06:17:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625725080000|2021-07-08 06:18:00|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1625725130000|2021-07-08 06:18:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1625725150000|2021-07-08 06:19:10|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1625725160000|2021-07-08 06:19:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1625725190000|2021-07-08 06:19:50|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1625725200000|2021-07-08 06:20:00|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1625725220000|2021-07-08 06:20:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625725230000|2021-07-08 06:20:30|2477.6|2471.6|2479.1|2473.1|2479.1|2473.1|2477.6|2471.6|2
1625725340000|2021-07-08 06:22:20|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1625725350000|2021-07-08 06:22:30|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1625725360000|2021-07-08 06:22:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1625725390000|2021-07-08 06:23:10|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1625725400000|2021-07-08 06:23:20|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1625725410000|2021-07-08 06:23:30|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1625725430000|2021-07-08 06:23:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1625725440000|2021-07-08 06:24:00|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|3
1625725470000|2021-07-08 06:24:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1625725540000|2021-07-08 06:25:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1625725570000|2021-07-08 06:26:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1625725630000|2021-07-08 06:27:10|2481.1|2475.1|2481.4|2475.4|2481.6|2475.6|2481.1|2475.1|5
1625725650000|2021-07-08 06:27:30|2481.1|2475.1|2480.4|2474.4|2481.1|2475.1|2480.4|2474.4|2
1625725660000|2021-07-08 06:27:40|2480.6|2474.6|2482.4|2476.4|2482.6|2476.6|2480.6|2474.6|3
1625725670000|2021-07-08 06:27:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1625725700000|2021-07-08 06:28:20|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1625725720000|2021-07-08 06:28:40|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1625725760000|2021-07-08 06:29:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1625725770000|2021-07-08 06:29:30|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625725790000|2021-07-08 06:29:50|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|2
1625725800000|2021-07-08 06:30:00|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|2
1625725810000|2021-07-08 06:30:10|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1625725820000|2021-07-08 06:30:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625725840000|2021-07-08 06:30:40|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|2
1625725860000|2021-07-08 06:31:00|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1625725880000|2021-07-08 06:31:20|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|2
1625725890000|2021-07-08 06:31:30|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1625725910000|2021-07-08 06:31:50|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1625725920000|2021-07-08 06:32:00|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.4|2474.4|4
1625725950000|2021-07-08 06:32:30|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|2
1625726000000|2021-07-08 06:33:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1625726050000|2021-07-08 06:34:10|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.4|2474.4|3
1625726060000|2021-07-08 06:34:20|2480.4|2474.4|2479.6|2473.6|2480.4|2474.4|2479.6|2473.6|5
1625726080000|2021-07-08 06:34:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1625726090000|2021-07-08 06:34:50|2479.1|2473.1|2477.6|2471.6|2479.1|2473.1|2477.4|2471.4|4
1625726100000|2021-07-08 06:35:00|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1625726110000|2021-07-08 06:35:10|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1625726130000|2021-07-08 06:35:30|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1625726160000|2021-07-08 06:36:00|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|2
1625726170000|2021-07-08 06:36:10|2475.9|2469.9|2475.4|2469.4|2475.9|2469.9|2475.4|2469.4|3
1625726190000|2021-07-08 06:36:30|2475.1|2469.1|2468.6|2462.6|2475.1|2469.1|2467|2461|6
1625726210000|2021-07-08 06:36:50|2467.9|2461.9|2468.6|2462.6|2468.6|2462.6|2467.9|2461.9|2
1625726220000|2021-07-08 06:37:00|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1625726230000|2021-07-08 06:37:10|2469.1|2463.1|2470.6|2464.6|2470.6|2464.6|2469.1|2463.1|5
1625726240000|2021-07-08 06:37:20|2469.9|2463.9|2470.4|2464.4|2470.4|2464.4|2469.9|2463.9|2
1625726250000|2021-07-08 06:37:30|2469.9|2463.9|2471.4|2465.4|2471.4|2465.4|2469.9|2463.9|4
1625726270000|2021-07-08 06:37:50|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1625726280000|2021-07-08 06:38:00|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|3
1625726290000|2021-07-08 06:38:10|2472.6|2466.6|2473.4|2467.4|2473.4|2467.4|2472.6|2466.6|3
1625726300000|2021-07-08 06:38:20|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1625726310000|2021-07-08 06:38:30|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1625726320000|2021-07-08 06:38:40|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1625726330000|2021-07-08 06:38:50|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1625726340000|2021-07-08 06:39:00|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1625726370000|2021-07-08 06:39:30|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1625726390000|2021-07-08 06:39:50|2472.6|2466.6|2472.6|2466.6|2473.4|2467.4|2472.6|2466.6|5
1625726400000|2021-07-08 06:40:00|2472.4|2466.4|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|3
1625726420000|2021-07-08 06:40:20|2471.6|2465.6|2471.1|2465.1|2471.6|2465.6|2471.1|2465.1|2
1625726430000|2021-07-08 06:40:30|2470.9|2464.9|2471.9|2465.9|2471.9|2465.9|2470.9|2464.9|3
1625726440000|2021-07-08 06:40:40|2472.6|2466.6|2472.1|2466.1|2472.6|2466.6|2472.1|2466.1|2
1625726450000|2021-07-08 06:40:50|2471.1|2465.1|2471.4|2465.4|2471.6|2465.6|2471.1|2465.1|3
1625726460000|2021-07-08 06:41:00|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1625726470000|2021-07-08 06:41:10|2470.9|2464.9|2470.4|2464.4|2470.9|2464.9|2470.4|2464.4|3
1625726480000|2021-07-08 06:41:20|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1625726490000|2021-07-08 06:41:30|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1625726500000|2021-07-08 06:41:40|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1625726570000|2021-07-08 06:42:50|2470.9|2464.9|2472.1|2466.1|2472.1|2466.1|2470.9|2464.9|2
1625726580000|2021-07-08 06:43:00|2471.9|2465.9|2471.4|2465.4|2471.9|2465.9|2471.4|2465.4|2
1625726590000|2021-07-08 06:43:10|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|3
1625726600000|2021-07-08 06:43:20|2471.4|2465.4|2472.6|2466.6|2472.6|2466.6|2471.4|2465.4|5
1625726620000|2021-07-08 06:43:40|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1625726630000|2021-07-08 06:43:50|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1625726640000|2021-07-08 06:44:00|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|2
1625726650000|2021-07-08 06:44:10|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1625726720000|2021-07-08 06:45:20|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1625726740000|2021-07-08 06:45:40|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1625726750000|2021-07-08 06:45:50|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1625726790000|2021-07-08 06:46:30|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1625726800000|2021-07-08 06:46:40|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|2
1625726810000|2021-07-08 06:46:50|2471.6|2465.6|2471.1|2465.1|2471.6|2465.6|2471.1|2465.1|3
1625726820000|2021-07-08 06:47:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1625726830000|2021-07-08 06:47:10|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1625726850000|2021-07-08 06:47:30|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1625726860000|2021-07-08 06:47:40|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1625726870000|2021-07-08 06:47:50|2471.6|2465.6|2472.1|2466.1|2472.1|2466.1|2471.6|2465.6|2
1625726880000|2021-07-08 06:48:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1625726890000|2021-07-08 06:48:10|2471.4|2465.4|2470.4|2464.4|2471.4|2465.4|2470.4|2464.4|3
1625726910000|2021-07-08 06:48:30|2470.1|2464.1|2470.9|2464.9|2470.9|2464.9|2470.1|2464.1|2
1625726920000|2021-07-08 06:48:40|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1625726940000|2021-07-08 06:49:00|2470.6|2464.6|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|3
1625726950000|2021-07-08 06:49:10|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.4|2464.4|5
1625726970000|2021-07-08 06:49:30|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|3
1625726980000|2021-07-08 06:49:40|2470.6|2464.6|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|2
1625726990000|2021-07-08 06:49:50|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1625727000000|2021-07-08 06:50:00|2471.4|2465.4|2470.4|2464.4|2471.4|2465.4|2470.4|2464.4|3
1625727010000|2021-07-08 06:50:10|2470.6|2464.6|2471.9|2465.9|2471.9|2465.9|2470.6|2464.6|4
1625727080000|2021-07-08 06:51:20|2472.1|2466.1|2473.1|2467.1|2473.1|2467.1|2472.1|2466.1|3
1625727090000|2021-07-08 06:51:30|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1625727110000|2021-07-08 06:51:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1625727120000|2021-07-08 06:52:00|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1625727170000|2021-07-08 06:52:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|3
1625727180000|2021-07-08 06:53:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1625727200000|2021-07-08 06:53:20|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1625727240000|2021-07-08 06:54:00|2473.4|2467.4|2473.9|2467.9|2474.6|2468.6|2473.4|2467.4|8
1625727250000|2021-07-08 06:54:10|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1625727260000|2021-07-08 06:54:20|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1625727340000|2021-07-08 06:55:40|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|2
1625727370000|2021-07-08 06:56:10|2472.6|2466.6|2471.9|2465.9|2472.6|2466.6|2471.6|2465.6|3
1625727390000|2021-07-08 06:56:30|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1625727400000|2021-07-08 06:56:40|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1625727410000|2021-07-08 06:56:50|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1625727420000|2021-07-08 06:57:00|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|3
1625727430000|2021-07-08 06:57:10|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1625727440000|2021-07-08 06:57:20|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.1|2465.1|8
1625727450000|2021-07-08 06:57:30|2471.1|2465.1|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|3
1625727460000|2021-07-08 06:57:40|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1625727480000|2021-07-08 06:58:00|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1625727510000|2021-07-08 06:58:30|2470.9|2464.9|2470.4|2464.4|2470.9|2464.9|2470.4|2464.4|9
1625727540000|2021-07-08 06:59:00|2470.1|2464.1|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|3
1625727550000|2021-07-08 06:59:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625727570000|2021-07-08 06:59:30|2470.1|2464.1|2471.1|2465.1|2471.4|2465.4|2470.1|2464.1|5
1625727590000|2021-07-08 06:59:50|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|2
1625727600000|2021-07-08 07:00:00|2472.1|2466.1|2471.6|2465.6|2473.1|2467.1|2471.6|2465.6|7
1625727610000|2021-07-08 07:00:10|2471.4|2465.4|2470.6|2464.6|2471.4|2465.4|2470.6|2464.6|4
1625727630000|2021-07-08 07:00:30|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1625727640000|2021-07-08 07:00:40|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625727650000|2021-07-08 07:00:50|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625727660000|2021-07-08 07:01:00|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1625727670000|2021-07-08 07:01:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|3
1625727680000|2021-07-08 07:01:20|2470.1|2464.1|2468.1|2462.1|2470.1|2464.1|2468.1|2462.1|5
1625727690000|2021-07-08 07:01:30|2467.9|2461.9|2466.6|2460.6|2467.9|2461.9|2465.9|2459.9|8
1625727700000|2021-07-08 07:01:40|2466.4|2460.4|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|5
1625727710000|2021-07-08 07:01:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625727720000|2021-07-08 07:02:00|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.1|2459.1|5
1625727730000|2021-07-08 07:02:10|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|4
1625727750000|2021-07-08 07:02:30|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|4
1625727760000|2021-07-08 07:02:40|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.4|2459.4|3
1625727770000|2021-07-08 07:02:50|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625727780000|2021-07-08 07:03:00|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625727790000|2021-07-08 07:03:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625727800000|2021-07-08 07:03:20|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625727810000|2021-07-08 07:03:30|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625727820000|2021-07-08 07:03:40|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1625727830000|2021-07-08 07:03:50|2464.6|2458.6|2466.1|2460.1|2466.1|2460.1|2464.6|2458.6|11
1625727860000|2021-07-08 07:04:20|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|2
1625727870000|2021-07-08 07:04:30|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.1|2460.1|4
1625727880000|2021-07-08 07:04:40|2466.1|2460.1|2465.6|2459.6|2466.1|2460.1|2465.6|2459.6|3
1625727900000|2021-07-08 07:05:00|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625727910000|2021-07-08 07:05:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625727930000|2021-07-08 07:05:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625727940000|2021-07-08 07:05:40|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1625727950000|2021-07-08 07:05:50|2464.4|2458.4|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|2
1625727960000|2021-07-08 07:06:00|2462.4|2456.4|2462.1|2456.1|2462.9|2456.9|2462.1|2456.1|7
1625727970000|2021-07-08 07:06:10|2461.9|2455.9|2463.9|2457.9|2464.1|2458.1|2461.6|2455.6|8
1625727980000|2021-07-08 07:06:20|2464.1|2458.1|2463.6|2457.6|2464.6|2458.6|2463.6|2457.6|5
1625727990000|2021-07-08 07:06:30|2463.4|2457.4|2463.1|2457.1|2463.6|2457.6|2462.9|2456.9|6
1625728000000|2021-07-08 07:06:40|2462.9|2456.9|2463.9|2457.9|2463.9|2457.9|2462.4|2456.4|7
1625728010000|2021-07-08 07:06:50|2463.6|2457.6|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|3
1625728020000|2021-07-08 07:07:00|2463.4|2457.4|2463.9|2457.9|2464.1|2458.1|2463.4|2457.4|3
1625728030000|2021-07-08 07:07:10|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|3
1625728040000|2021-07-08 07:07:20|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1625728050000|2021-07-08 07:07:30|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.1|2457.1|3
1625728060000|2021-07-08 07:07:40|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|3
1625728070000|2021-07-08 07:07:50|2463.9|2457.9|2464.4|2458.4|2464.4|2458.4|2463.9|2457.9|2
1625728080000|2021-07-08 07:08:00|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2463.6|2457.6|5
1625728090000|2021-07-08 07:08:10|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|2
1625728100000|2021-07-08 07:08:20|2463.6|2457.6|2465.9|2459.9|2465.9|2459.9|2463.6|2457.6|4
1625728110000|2021-07-08 07:08:30|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625728120000|2021-07-08 07:08:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|3
1625728130000|2021-07-08 07:08:50|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1625728140000|2021-07-08 07:09:00|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.1|2460.1|4
1625728150000|2021-07-08 07:09:10|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|3
1625728160000|2021-07-08 07:09:20|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625728170000|2021-07-08 07:09:30|2466.6|2460.6|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|3
1625728180000|2021-07-08 07:09:40|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625728200000|2021-07-08 07:10:00|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625728220000|2021-07-08 07:10:20|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625728230000|2021-07-08 07:10:30|2466.1|2460.1|2466.6|2460.6|2466.6|2460.6|2466.1|2460.1|2
1625728240000|2021-07-08 07:10:40|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|2
1625728250000|2021-07-08 07:10:50|2466.6|2460.6|2465.1|2459.1|2466.6|2460.6|2465.1|2459.1|5
1625728270000|2021-07-08 07:11:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625728280000|2021-07-08 07:11:20|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625728290000|2021-07-08 07:11:30|2465.4|2459.4|2465.9|2459.9|2465.9|2459.9|2465.4|2459.4|3
1625728300000|2021-07-08 07:11:40|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|4
1625728320000|2021-07-08 07:12:00|2465.4|2459.4|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|3
1625728340000|2021-07-08 07:12:20|2465.6|2459.6|2466.1|2460.1|2466.1|2460.1|2465.6|2459.6|2
1625728370000|2021-07-08 07:12:50|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1625728380000|2021-07-08 07:13:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625728410000|2021-07-08 07:13:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625728420000|2021-07-08 07:13:40|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1625728440000|2021-07-08 07:14:00|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625728450000|2021-07-08 07:14:10|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1625728470000|2021-07-08 07:14:30|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1625728500000|2021-07-08 07:15:00|2464.1|2458.1|2462.9|2456.9|2464.1|2458.1|2462.9|2456.9|4
1625728510000|2021-07-08 07:15:10|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|3
1625728520000|2021-07-08 07:15:20|2463.4|2457.4|2464.1|2458.1|2464.4|2458.4|2463.4|2457.4|4
1625728530000|2021-07-08 07:15:30|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625728540000|2021-07-08 07:15:40|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.6|2458.6|6
1625728550000|2021-07-08 07:15:50|2465.1|2459.1|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|2
1625728560000|2021-07-08 07:16:00|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625728570000|2021-07-08 07:16:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625728580000|2021-07-08 07:16:20|2465.4|2459.4|2464.4|2458.4|2465.4|2459.4|2464.4|2458.4|5
1625728600000|2021-07-08 07:16:40|2464.6|2458.6|2465.4|2459.4|2465.4|2459.4|2464.6|2458.6|4
1625728610000|2021-07-08 07:16:50|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|3
1625728620000|2021-07-08 07:17:00|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1625728630000|2021-07-08 07:17:10|2464.9|2458.9|2465.6|2459.6|2465.6|2459.6|2464.9|2458.9|4
1625728640000|2021-07-08 07:17:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|3
1625728650000|2021-07-08 07:17:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625728680000|2021-07-08 07:18:00|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|5
1625728700000|2021-07-08 07:18:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625728710000|2021-07-08 07:18:30|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|2
1625728720000|2021-07-08 07:18:40|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625728730000|2021-07-08 07:18:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625728740000|2021-07-08 07:19:00|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1625728750000|2021-07-08 07:19:10|2463.4|2457.4|2464.4|2458.4|2464.4|2458.4|2462.9|2456.9|6
1625728800000|2021-07-08 07:20:00|2464.1|2458.1|2462.6|2456.6|2464.1|2458.1|2462.6|2456.6|5
1625728810000|2021-07-08 07:20:10|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2461.9|2455.9|5
1625728820000|2021-07-08 07:20:20|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625728830000|2021-07-08 07:20:30|2463.1|2457.1|2463.4|2457.4|2463.4|2457.4|2463.1|2457.1|2
1625728840000|2021-07-08 07:20:40|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.6|2456.6|6
1625728860000|2021-07-08 07:21:00|2463.1|2457.1|2463.9|2457.9|2463.9|2457.9|2462.9|2456.9|5
1625728870000|2021-07-08 07:21:10|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|3
1625728910000|2021-07-08 07:21:50|2464.4|2458.4|2463.1|2457.1|2464.4|2458.4|2463.1|2457.1|3
1625728920000|2021-07-08 07:22:00|2462.9|2456.9|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|4
1625728930000|2021-07-08 07:22:10|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.9|2456.9|2
1625728940000|2021-07-08 07:22:20|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|3
1625728950000|2021-07-08 07:22:30|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2461.9|2455.9|6
1625728960000|2021-07-08 07:22:40|2461.9|2455.9|2461.1|2455.1|2461.9|2455.9|2460.9|2454.9|5
1625728970000|2021-07-08 07:22:50|2461.4|2455.4|2460.6|2454.6|2461.4|2455.4|2460.6|2454.6|4
1625728990000|2021-07-08 07:23:10|2461.4|2455.4|2461.9|2455.9|2462.1|2456.1|2461.4|2455.4|4
1625729000000|2021-07-08 07:23:20|2462.1|2456.1|2463.6|2457.6|2463.6|2457.6|2462.1|2456.1|4
1625729010000|2021-07-08 07:23:30|2463.9|2457.9|2464.1|2458.1|2464.4|2458.4|2463.9|2457.9|4
1625729020000|2021-07-08 07:23:40|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|2
1625729030000|2021-07-08 07:23:50|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1625729050000|2021-07-08 07:24:10|2465.1|2459.1|2465.9|2459.9|2465.9|2459.9|2465.1|2459.1|3
1625729060000|2021-07-08 07:24:20|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625729080000|2021-07-08 07:24:40|2465.1|2459.1|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|3
1625729100000|2021-07-08 07:25:00|2464.9|2458.9|2465.6|2459.6|2465.6|2459.6|2464.9|2458.9|5
1625729110000|2021-07-08 07:25:10|2465.9|2459.9|2465.1|2459.1|2465.9|2459.9|2465.1|2459.1|4
1625729120000|2021-07-08 07:25:20|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625729140000|2021-07-08 07:25:40|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625729180000|2021-07-08 07:26:20|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625729190000|2021-07-08 07:26:30|2464.1|2458.1|2463.1|2457.1|2464.1|2458.1|2463.1|2457.1|5
1625729200000|2021-07-08 07:26:40|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625729210000|2021-07-08 07:26:50|2463.4|2457.4|2464.4|2458.4|2464.4|2458.4|2463.1|2457.1|7
1625729220000|2021-07-08 07:27:00|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625729230000|2021-07-08 07:27:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625729270000|2021-07-08 07:27:50|2465.1|2459.1|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|3
1625729280000|2021-07-08 07:28:00|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625729320000|2021-07-08 07:28:40|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625729340000|2021-07-08 07:29:00|2463.6|2457.6|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|3
1625729350000|2021-07-08 07:29:10|2463.4|2457.4|2464.4|2458.4|2464.4|2458.4|2463.4|2457.4|3
1625729360000|2021-07-08 07:29:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625729370000|2021-07-08 07:29:30|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|2
1625729390000|2021-07-08 07:29:50|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1625729400000|2021-07-08 07:30:00|2463.4|2457.4|2464.4|2458.4|2464.4|2458.4|2463.4|2457.4|3
1625729410000|2021-07-08 07:30:10|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1625729420000|2021-07-08 07:30:20|2463.6|2457.6|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|5
1625729450000|2021-07-08 07:30:50|2464.1|2458.1|2463.9|2457.9|2464.4|2458.4|2463.9|2457.9|3
1625729460000|2021-07-08 07:31:00|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1625729470000|2021-07-08 07:31:10|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1625729480000|2021-07-08 07:31:20|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1625729500000|2021-07-08 07:31:40|2463.4|2457.4|2463.6|2457.6|2464.4|2458.4|2463.4|2457.4|5
1625729510000|2021-07-08 07:31:50|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1625729520000|2021-07-08 07:32:00|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.9|2456.9|2
1625729530000|2021-07-08 07:32:10|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|2
1625729540000|2021-07-08 07:32:20|2462.9|2456.9|2461.9|2455.9|2462.9|2456.9|2461.9|2455.9|2
1625729580000|2021-07-08 07:33:00|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|3
1625729610000|2021-07-08 07:33:30|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1625729620000|2021-07-08 07:33:40|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2459.4|2453.4|5
1625729630000|2021-07-08 07:33:50|2459.9|2453.9|2459.9|2453.9|2460.9|2454.9|2459.6|2453.6|10
1625729640000|2021-07-08 07:34:00|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1625729650000|2021-07-08 07:34:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625729680000|2021-07-08 07:34:40|2460.1|2454.1|2459.4|2453.4|2460.1|2454.1|2459.4|2453.4|3
1625729690000|2021-07-08 07:34:50|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1625729700000|2021-07-08 07:35:00|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|3
1625729730000|2021-07-08 07:35:30|2459.6|2453.6|2458.6|2452.6|2459.6|2453.6|2458.6|2452.6|4
1625729740000|2021-07-08 07:35:40|2458.4|2452.4|2459.1|2453.1|2459.1|2453.1|2458.1|2452.1|5
1625729750000|2021-07-08 07:35:50|2458.9|2452.9|2459.6|2453.6|2459.6|2453.6|2458.4|2452.4|7
1625729760000|2021-07-08 07:36:00|2459.9|2453.9|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|3
1625729770000|2021-07-08 07:36:10|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1625729780000|2021-07-08 07:36:20|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|3
1625729790000|2021-07-08 07:36:30|2459.4|2453.4|2458.4|2452.4|2459.4|2453.4|2458.4|2452.4|3
1625729800000|2021-07-08 07:36:40|2458.1|2452.1|2458.6|2452.6|2458.9|2452.9|2458.1|2452.1|7
1625729810000|2021-07-08 07:36:50|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.6|2452.6|6
1625729820000|2021-07-08 07:37:00|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1625729830000|2021-07-08 07:37:10|2459.9|2453.9|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|4
1625729880000|2021-07-08 07:38:00|2459.9|2453.9|2459.1|2453.1|2459.9|2453.9|2459.1|2453.1|3
1625729890000|2021-07-08 07:38:10|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1625729900000|2021-07-08 07:38:20|2459.9|2453.9|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|3
1625729910000|2021-07-08 07:38:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1625729930000|2021-07-08 07:38:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1625729950000|2021-07-08 07:39:10|2459.1|2453.1|2458.4|2452.4|2459.1|2453.1|2458.4|2452.4|2
1625729960000|2021-07-08 07:39:20|2458.6|2452.6|2459.9|2453.9|2459.9|2453.9|2458.6|2452.6|5
1625729980000|2021-07-08 07:39:40|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1625729990000|2021-07-08 07:39:50|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1625730000000|2021-07-08 07:40:00|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1625730020000|2021-07-08 07:40:20|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1625730030000|2021-07-08 07:40:30|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.6|2454.6|4
1625730040000|2021-07-08 07:40:40|2461.4|2455.4|2459.1|2453.1|2461.4|2455.4|2458.9|2452.9|5
1625730050000|2021-07-08 07:40:50|2459.4|2453.4|2458.4|2452.4|2459.4|2453.4|2458.4|2452.4|5
1625730060000|2021-07-08 07:41:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.1|2452.1|5
1625730070000|2021-07-08 07:41:10|2457.9|2451.9|2458.4|2452.4|2459.1|2453.1|2457.6|2451.6|6
1625730080000|2021-07-08 07:41:20|2458.1|2452.1|2457.6|2451.6|2458.1|2452.1|2457.4|2451.4|4
1625730090000|2021-07-08 07:41:30|2457.9|2451.9|2459.6|2453.6|2459.6|2453.6|2457.9|2451.9|5
1625730100000|2021-07-08 07:41:40|2459.9|2453.9|2460.9|2454.9|2460.9|2454.9|2459.9|2453.9|4
1625730110000|2021-07-08 07:41:50|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|4
1625730120000|2021-07-08 07:42:00|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|3
1625730130000|2021-07-08 07:42:10|2460.9|2454.9|2460.4|2454.4|2460.9|2454.9|2460.4|2454.4|2
1625730150000|2021-07-08 07:42:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625730170000|2021-07-08 07:42:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625730180000|2021-07-08 07:43:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625730190000|2021-07-08 07:43:10|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|2
1625730200000|2021-07-08 07:43:20|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1625730210000|2021-07-08 07:43:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625730270000|2021-07-08 07:44:30|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|3
1625730280000|2021-07-08 07:44:40|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1625730300000|2021-07-08 07:45:00|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|4
1625730310000|2021-07-08 07:45:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625730330000|2021-07-08 07:45:30|2460.1|2454.1|2459.4|2453.4|2460.1|2454.1|2459.4|2453.4|4
1625730340000|2021-07-08 07:45:40|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1625730370000|2021-07-08 07:46:10|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|3
1625730380000|2021-07-08 07:46:20|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2458.9|2452.9|4
1625730390000|2021-07-08 07:46:30|2459.4|2453.4|2459.9|2453.9|2460.1|2454.1|2459.4|2453.4|6
1625730400000|2021-07-08 07:46:40|2460.4|2454.4|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|5
1625730410000|2021-07-08 07:46:50|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1625730420000|2021-07-08 07:47:00|2459.6|2453.6|2460.4|2454.4|2460.4|2454.4|2459.6|2453.6|6
1625730430000|2021-07-08 07:47:10|2460.6|2454.6|2460.9|2454.9|2461.4|2455.4|2460.4|2454.4|6
1625730440000|2021-07-08 07:47:20|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1625730460000|2021-07-08 07:47:40|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1625730470000|2021-07-08 07:47:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625730480000|2021-07-08 07:48:00|2460.9|2454.9|2461.4|2455.4|2461.4|2455.4|2460.9|2454.9|3
1625730490000|2021-07-08 07:48:10|2461.9|2455.9|2462.6|2456.6|2462.6|2456.6|2461.9|2455.9|3
1625730500000|2021-07-08 07:48:20|2463.4|2457.4|2463.6|2457.6|2463.9|2457.9|2463.1|2457.1|9
1625730520000|2021-07-08 07:48:40|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625730540000|2021-07-08 07:49:00|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1625730550000|2021-07-08 07:49:10|2463.6|2457.6|2463.4|2457.4|2464.6|2458.6|2463.4|2457.4|4
1625730560000|2021-07-08 07:49:20|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.9|2456.9|2
1625730570000|2021-07-08 07:49:30|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.9|2456.9|2
1625730600000|2021-07-08 07:50:00|2462.6|2456.6|2460.9|2454.9|2462.6|2456.6|2460.9|2454.9|5
1625730610000|2021-07-08 07:50:10|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625730660000|2021-07-08 07:51:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625730670000|2021-07-08 07:51:10|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|5
1625730680000|2021-07-08 07:51:20|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|4
1625730720000|2021-07-08 07:52:00|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|2
1625730730000|2021-07-08 07:52:10|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1625730740000|2021-07-08 07:52:20|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|4
1625730760000|2021-07-08 07:52:40|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1625730810000|2021-07-08 07:53:30|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625730820000|2021-07-08 07:53:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625730840000|2021-07-08 07:54:00|2461.4|2455.4|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|3
1625730850000|2021-07-08 07:54:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1625730860000|2021-07-08 07:54:20|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1625730870000|2021-07-08 07:54:30|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1625730890000|2021-07-08 07:54:50|2462.9|2456.9|2462.4|2456.4|2462.9|2456.9|2462.4|2456.4|3
1625730900000|2021-07-08 07:55:00|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1625730910000|2021-07-08 07:55:10|2462.9|2456.9|2463.9|2457.9|2463.9|2457.9|2462.6|2456.6|8
1625730920000|2021-07-08 07:55:20|2464.1|2458.1|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|5
1625730940000|2021-07-08 07:55:40|2463.9|2457.9|2462.6|2456.6|2463.9|2457.9|2462.4|2456.4|5
1625730950000|2021-07-08 07:55:50|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1625730960000|2021-07-08 07:56:00|2462.9|2456.9|2461.6|2455.6|2462.9|2456.9|2461.6|2455.6|6
1625730970000|2021-07-08 07:56:10|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|4
1625730980000|2021-07-08 07:56:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1625730990000|2021-07-08 07:56:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625731000000|2021-07-08 07:56:40|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1625731020000|2021-07-08 07:57:00|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1625731040000|2021-07-08 07:57:20|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1625731050000|2021-07-08 07:57:30|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1625731060000|2021-07-08 07:57:40|2461.4|2455.4|2461.6|2455.6|2461.9|2455.9|2461.4|2455.4|3
1625731080000|2021-07-08 07:58:00|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1625731090000|2021-07-08 07:58:10|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625731100000|2021-07-08 07:58:20|2460.9|2454.9|2461.9|2455.9|2461.9|2455.9|2460.9|2454.9|3
1625731120000|2021-07-08 07:58:40|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625731140000|2021-07-08 07:59:00|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|2
1625731150000|2021-07-08 07:59:10|2461.1|2455.1|2461.6|2455.6|2461.6|2455.6|2461.1|2455.1|2
1625731160000|2021-07-08 07:59:20|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1625731180000|2021-07-08 07:59:40|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|4
1625731190000|2021-07-08 07:59:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1625731200000|2021-07-08 08:00:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625731220000|2021-07-08 08:00:20|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2460.1|2454.1|3
1625731230000|2021-07-08 08:00:30|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1625731240000|2021-07-08 08:00:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625731250000|2021-07-08 08:00:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625731260000|2021-07-08 08:01:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625731280000|2021-07-08 08:01:20|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625731290000|2021-07-08 08:01:30|2461.4|2455.4|2460.9|2454.9|2461.6|2455.6|2460.9|2454.9|4
1625731300000|2021-07-08 08:01:40|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1625731310000|2021-07-08 08:01:50|2461.4|2455.4|2462.4|2456.4|2462.4|2456.4|2461.4|2455.4|3
1625731320000|2021-07-08 08:02:00|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|4
1625731330000|2021-07-08 08:02:10|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625731340000|2021-07-08 08:02:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1625731360000|2021-07-08 08:02:40|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1625731370000|2021-07-08 08:02:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|3
1625731390000|2021-07-08 08:03:10|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625731420000|2021-07-08 08:03:40|2461.1|2455.1|2460.4|2454.4|2461.1|2455.1|2460.4|2454.4|4
1625731450000|2021-07-08 08:04:10|2460.1|2454.1|2460.4|2454.4|2460.6|2454.6|2460.1|2454.1|3
1625731460000|2021-07-08 08:04:20|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|3
1625731470000|2021-07-08 08:04:30|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1625731500000|2021-07-08 08:05:00|2459.1|2453.1|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|3
1625731510000|2021-07-08 08:05:10|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1625731520000|2021-07-08 08:05:20|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.4|2453.4|5
1625731530000|2021-07-08 08:05:30|2460.1|2454.1|2460.9|2454.9|2460.9|2454.9|2459.9|2453.9|4
1625731540000|2021-07-08 08:05:40|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1625731550000|2021-07-08 08:05:50|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.4|2454.4|5
1625731560000|2021-07-08 08:06:00|2461.1|2455.1|2461.6|2455.6|2461.9|2455.9|2461.1|2455.1|5
1625731570000|2021-07-08 08:06:10|2462.1|2456.1|2461.6|2455.6|2462.4|2456.4|2461.6|2455.6|5
1625731590000|2021-07-08 08:06:30|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.6|2454.6|8
1625731600000|2021-07-08 08:06:40|2461.1|2455.1|2461.6|2455.6|2461.9|2455.9|2461.1|2455.1|4
1625731610000|2021-07-08 08:06:50|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|2
1625731620000|2021-07-08 08:07:00|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2460.1|2454.1|3
1625731630000|2021-07-08 08:07:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1625731650000|2021-07-08 08:07:30|2460.1|2454.1|2460.6|2454.6|2460.6|2454.6|2460.1|2454.1|2
1625731670000|2021-07-08 08:07:50|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1625731680000|2021-07-08 08:08:00|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1625731690000|2021-07-08 08:08:10|2459.4|2453.4|2458.6|2452.6|2459.4|2453.4|2458.6|2452.6|3
1625731710000|2021-07-08 08:08:30|2458.4|2452.4|2456.4|2450.4|2458.4|2452.4|2456.4|2450.4|4
1625731720000|2021-07-08 08:08:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625731730000|2021-07-08 08:08:50|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625731750000|2021-07-08 08:09:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625731760000|2021-07-08 08:09:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1625731780000|2021-07-08 08:09:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625731790000|2021-07-08 08:09:50|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1625731800000|2021-07-08 08:10:00|2455.4|2449.4|2454.9|2448.9|2455.4|2449.4|2454.9|2448.9|6
1625731810000|2021-07-08 08:10:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625731830000|2021-07-08 08:10:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625731840000|2021-07-08 08:10:40|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.4|2448.4|4
1625731860000|2021-07-08 08:11:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625731870000|2021-07-08 08:11:10|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1625731880000|2021-07-08 08:11:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625731890000|2021-07-08 08:11:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625731900000|2021-07-08 08:11:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1625731910000|2021-07-08 08:11:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625731920000|2021-07-08 08:12:00|2454.4|2448.4|2455.4|2449.4|2455.4|2449.4|2454.4|2448.4|5
1625731930000|2021-07-08 08:12:10|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1625731940000|2021-07-08 08:12:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625731980000|2021-07-08 08:13:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625732010000|2021-07-08 08:13:30|2455.6|2449.6|2456.1|2450.1|2456.1|2450.1|2455.6|2449.6|2
1625732020000|2021-07-08 08:13:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625732030000|2021-07-08 08:13:50|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.6|2449.6|4
1625732040000|2021-07-08 08:14:00|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1625732060000|2021-07-08 08:14:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625732070000|2021-07-08 08:14:30|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.1|2450.1|5
1625732100000|2021-07-08 08:15:00|2457.1|2451.1|2457.6|2451.6|2457.9|2451.9|2457.1|2451.1|5
1625732120000|2021-07-08 08:15:20|2457.4|2451.4|2456.9|2450.9|2457.4|2451.4|2456.9|2450.9|2
1625732130000|2021-07-08 08:15:30|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1625732170000|2021-07-08 08:16:10|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1625732180000|2021-07-08 08:16:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625732190000|2021-07-08 08:16:30|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|2
1625732200000|2021-07-08 08:16:40|2456.4|2450.4|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|3
1625732210000|2021-07-08 08:16:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|3
1625732230000|2021-07-08 08:17:10|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|3
1625732240000|2021-07-08 08:17:20|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625732260000|2021-07-08 08:17:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625732270000|2021-07-08 08:17:50|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1625732280000|2021-07-08 08:18:00|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1625732290000|2021-07-08 08:18:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625732400000|2021-07-08 08:20:00|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1625732420000|2021-07-08 08:20:20|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1625732430000|2021-07-08 08:20:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625732470000|2021-07-08 08:21:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625732480000|2021-07-08 08:21:20|2456.6|2450.6|2456.9|2450.9|2457.4|2451.4|2456.6|2450.6|4
1625732490000|2021-07-08 08:21:30|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|2
1625732500000|2021-07-08 08:21:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625732510000|2021-07-08 08:21:50|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1625732530000|2021-07-08 08:22:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625732540000|2021-07-08 08:22:20|2456.6|2450.6|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|4
1625732550000|2021-07-08 08:22:30|2456.6|2450.6|2457.6|2451.6|2457.6|2451.6|2456.6|2450.6|4
1625732560000|2021-07-08 08:22:40|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1625732570000|2021-07-08 08:22:50|2458.1|2452.1|2459.4|2453.4|2459.6|2453.6|2458.1|2452.1|7
1625732580000|2021-07-08 08:23:00|2459.1|2453.1|2458.6|2452.6|2459.1|2453.1|2458.4|2452.4|6
1625732590000|2021-07-08 08:23:10|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1625732600000|2021-07-08 08:23:20|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|3
1625732610000|2021-07-08 08:23:30|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.1|2453.1|4
1625732620000|2021-07-08 08:23:40|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|2
1625732630000|2021-07-08 08:23:50|2459.4|2453.4|2460.1|2454.1|2460.1|2454.1|2459.4|2453.4|4
1625732640000|2021-07-08 08:24:00|2460.4|2454.4|2461.1|2455.1|2461.1|2455.1|2460.4|2454.4|6
1625732680000|2021-07-08 08:24:40|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.4|2454.4|3
1625732710000|2021-07-08 08:25:10|2461.1|2455.1|2461.6|2455.6|2461.6|2455.6|2461.1|2455.1|3
1625732720000|2021-07-08 08:25:20|2461.4|2455.4|2460.4|2454.4|2461.4|2455.4|2460.4|2454.4|4
1625732730000|2021-07-08 08:25:30|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1625732740000|2021-07-08 08:25:40|2460.1|2454.1|2459.1|2453.1|2460.1|2454.1|2459.1|2453.1|4
1625732750000|2021-07-08 08:25:50|2459.4|2453.4|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|3
1625732760000|2021-07-08 08:26:00|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1625732780000|2021-07-08 08:26:20|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1625732790000|2021-07-08 08:26:30|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1625732800000|2021-07-08 08:26:40|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1625732810000|2021-07-08 08:26:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1625732820000|2021-07-08 08:27:00|2457.9|2451.9|2457.1|2451.1|2457.9|2451.9|2456.9|2450.9|4
1625732830000|2021-07-08 08:27:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625732850000|2021-07-08 08:27:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|3
1625732860000|2021-07-08 08:27:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625732880000|2021-07-08 08:28:00|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1625732900000|2021-07-08 08:28:20|2456.4|2450.4|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|4
1625732910000|2021-07-08 08:28:30|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|4
1625732930000|2021-07-08 08:28:50|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625732950000|2021-07-08 08:29:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625732970000|2021-07-08 08:29:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625732980000|2021-07-08 08:29:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625732990000|2021-07-08 08:29:50|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1625733000000|2021-07-08 08:30:00|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625733010000|2021-07-08 08:30:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625733020000|2021-07-08 08:30:20|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625733030000|2021-07-08 08:30:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|4
1625733050000|2021-07-08 08:30:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625733060000|2021-07-08 08:31:00|2455.9|2449.9|2455.1|2449.1|2455.9|2449.9|2455.1|2449.1|2
1625733070000|2021-07-08 08:31:10|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1625733080000|2021-07-08 08:31:20|2455.1|2449.1|2456.1|2450.1|2456.1|2450.1|2455.1|2449.1|3
1625733090000|2021-07-08 08:31:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625733120000|2021-07-08 08:32:00|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625733130000|2021-07-08 08:32:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625733150000|2021-07-08 08:32:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625733200000|2021-07-08 08:33:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625733210000|2021-07-08 08:33:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625733280000|2021-07-08 08:34:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625733290000|2021-07-08 08:34:50|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1625733300000|2021-07-08 08:35:00|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|2
1625733310000|2021-07-08 08:35:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625733330000|2021-07-08 08:35:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625733340000|2021-07-08 08:35:40|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1625733350000|2021-07-08 08:35:50|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1625733360000|2021-07-08 08:36:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625733380000|2021-07-08 08:36:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625733420000|2021-07-08 08:37:00|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1625733430000|2021-07-08 08:37:10|2455.4|2449.4|2456.1|2450.1|2456.1|2450.1|2455.4|2449.4|4
1625733450000|2021-07-08 08:37:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625733460000|2021-07-08 08:37:40|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625733470000|2021-07-08 08:37:50|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|5
1625733490000|2021-07-08 08:38:10|2455.9|2449.9|2455.4|2449.4|2456.1|2450.1|2455.4|2449.4|4
1625733500000|2021-07-08 08:38:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1625733510000|2021-07-08 08:38:30|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1625733540000|2021-07-08 08:39:00|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625733570000|2021-07-08 08:39:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625733580000|2021-07-08 08:39:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625733590000|2021-07-08 08:39:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625733610000|2021-07-08 08:40:10|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625733620000|2021-07-08 08:40:20|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1625733630000|2021-07-08 08:40:30|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1625733640000|2021-07-08 08:40:40|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1625733660000|2021-07-08 08:41:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625733670000|2021-07-08 08:41:10|2458.4|2452.4|2459.6|2453.6|2459.6|2453.6|2458.4|2452.4|3
1625733680000|2021-07-08 08:41:20|2459.4|2453.4|2460.6|2454.6|2460.6|2454.6|2459.4|2453.4|3
1625733700000|2021-07-08 08:41:40|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1625733710000|2021-07-08 08:41:50|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1625733720000|2021-07-08 08:42:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625733730000|2021-07-08 08:42:10|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|3
1625733740000|2021-07-08 08:42:20|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1625733760000|2021-07-08 08:42:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625733790000|2021-07-08 08:43:10|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1625733810000|2021-07-08 08:43:30|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1625733820000|2021-07-08 08:43:40|2460.4|2454.4|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|3
1625733830000|2021-07-08 08:43:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625733870000|2021-07-08 08:44:30|2460.9|2454.9|2460.9|2454.9|2461.4|2455.4|2460.6|2454.6|6
1625733880000|2021-07-08 08:44:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625733900000|2021-07-08 08:45:00|2460.9|2454.9|2461.6|2455.6|2461.6|2455.6|2460.9|2454.9|4
1625733920000|2021-07-08 08:45:20|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625733930000|2021-07-08 08:45:30|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1625733940000|2021-07-08 08:45:40|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1625733980000|2021-07-08 08:46:20|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625733990000|2021-07-08 08:46:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625734000000|2021-07-08 08:46:40|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1625734020000|2021-07-08 08:47:00|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1625734040000|2021-07-08 08:47:20|2460.1|2454.1|2459.1|2453.1|2460.1|2454.1|2459.1|2453.1|2
1625734050000|2021-07-08 08:47:30|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1625734060000|2021-07-08 08:47:40|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|3
1625734080000|2021-07-08 08:48:00|2458.6|2452.6|2459.1|2453.1|2459.1|2453.1|2458.6|2452.6|2
1625734090000|2021-07-08 08:48:10|2458.4|2452.4|2457.9|2451.9|2458.4|2452.4|2457.9|2451.9|2
1625734110000|2021-07-08 08:48:30|2457.1|2451.1|2456.6|2450.6|2457.4|2451.4|2456.6|2450.6|7
1625734120000|2021-07-08 08:48:40|2456.4|2450.4|2458.1|2452.1|2458.1|2452.1|2456.4|2450.4|5
1625734130000|2021-07-08 08:48:50|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1625734140000|2021-07-08 08:49:00|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1625734180000|2021-07-08 08:49:40|2458.4|2452.4|2457.4|2451.4|2458.4|2452.4|2457.4|2451.4|5
1625734200000|2021-07-08 08:50:00|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|4
1625734210000|2021-07-08 08:50:10|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1625734240000|2021-07-08 08:50:40|2457.1|2451.1|2456.9|2450.9|2457.9|2451.9|2456.9|2450.9|4
1625734250000|2021-07-08 08:50:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625734260000|2021-07-08 08:51:00|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1625734270000|2021-07-08 08:51:10|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1625734280000|2021-07-08 08:51:20|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1625734290000|2021-07-08 08:51:30|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625734310000|2021-07-08 08:51:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625734320000|2021-07-08 08:52:00|2456.9|2450.9|2457.1|2451.1|2457.4|2451.4|2456.9|2450.9|3
1625734390000|2021-07-08 08:53:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625734400000|2021-07-08 08:53:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625734410000|2021-07-08 08:53:30|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625734430000|2021-07-08 08:53:50|2456.9|2450.9|2458.4|2452.4|2458.4|2452.4|2456.9|2450.9|2
1625734470000|2021-07-08 08:54:30|2458.1|2452.1|2457.6|2451.6|2458.1|2452.1|2457.6|2451.6|2
1625734490000|2021-07-08 08:54:50|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1625734500000|2021-07-08 08:55:00|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|2
1625734510000|2021-07-08 08:55:10|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625734530000|2021-07-08 08:55:30|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1625734540000|2021-07-08 08:55:40|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1625734560000|2021-07-08 08:56:00|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1625734580000|2021-07-08 08:56:20|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1625734590000|2021-07-08 08:56:30|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1625734610000|2021-07-08 08:56:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625734620000|2021-07-08 08:57:00|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1625734650000|2021-07-08 08:57:30|2459.1|2453.1|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|3
1625734660000|2021-07-08 08:57:40|2459.6|2453.6|2460.1|2454.1|2460.4|2454.4|2459.6|2453.6|5
1625734670000|2021-07-08 08:57:50|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1625734680000|2021-07-08 08:58:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625734700000|2021-07-08 08:58:20|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625734720000|2021-07-08 08:58:40|2460.4|2454.4|2459.9|2453.9|2460.4|2454.4|2459.9|2453.9|2
1625734730000|2021-07-08 08:58:50|2460.1|2454.1|2460.4|2454.4|2460.4|2454.4|2460.1|2454.1|2
1625734740000|2021-07-08 08:59:00|2459.6|2453.6|2458.4|2452.4|2459.6|2453.6|2458.4|2452.4|3
1625734750000|2021-07-08 08:59:10|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2457.4|2451.4|6
1625734760000|2021-07-08 08:59:20|2458.1|2452.1|2457.6|2451.6|2458.1|2452.1|2457.6|2451.6|3
1625734770000|2021-07-08 08:59:30|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|5
1625734780000|2021-07-08 08:59:40|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1625734790000|2021-07-08 08:59:50|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.1|2450.1|8
1625734800000|2021-07-08 09:00:00|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|5
1625734810000|2021-07-08 09:00:10|2456.4|2450.4|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|3
1625734820000|2021-07-08 09:00:20|2456.4|2450.4|2457.1|2451.1|2457.4|2451.4|2456.4|2450.4|5
1625734830000|2021-07-08 09:00:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625734840000|2021-07-08 09:00:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625734850000|2021-07-08 09:00:50|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|3
1625734860000|2021-07-08 09:01:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625734870000|2021-07-08 09:01:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625734880000|2021-07-08 09:01:20|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|3
1625734890000|2021-07-08 09:01:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625734910000|2021-07-08 09:01:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625734930000|2021-07-08 09:02:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1625734940000|2021-07-08 09:02:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625734950000|2021-07-08 09:02:30|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1625734970000|2021-07-08 09:02:50|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625734980000|2021-07-08 09:03:00|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1625734990000|2021-07-08 09:03:10|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1625735010000|2021-07-08 09:03:30|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1625735020000|2021-07-08 09:03:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625735030000|2021-07-08 09:03:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625735040000|2021-07-08 09:04:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1625735060000|2021-07-08 09:04:20|2456.1|2450.1|2456.9|2450.9|2456.9|2450.9|2456.1|2450.1|2
1625735070000|2021-07-08 09:04:30|2456.6|2450.6|2456.6|2450.6|2456.9|2450.9|2456.4|2450.4|7
1625735080000|2021-07-08 09:04:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625735090000|2021-07-08 09:04:50|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1625735100000|2021-07-08 09:05:00|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1625735110000|2021-07-08 09:05:10|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625735120000|2021-07-08 09:05:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1625735130000|2021-07-08 09:05:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625735140000|2021-07-08 09:05:40|2457.1|2451.1|2458.4|2452.4|2458.4|2452.4|2457.1|2451.1|5
1625735160000|2021-07-08 09:06:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625735190000|2021-07-08 09:06:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1625735220000|2021-07-08 09:07:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1625735230000|2021-07-08 09:07:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625735250000|2021-07-08 09:07:30|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1625735290000|2021-07-08 09:08:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625735300000|2021-07-08 09:08:20|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|3
1625735310000|2021-07-08 09:08:30|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1625735350000|2021-07-08 09:09:10|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1625735460000|2021-07-08 09:11:00|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1625735470000|2021-07-08 09:11:10|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|3
1625735480000|2021-07-08 09:11:20|2460.9|2454.9|2459.6|2453.6|2461.1|2455.1|2459.6|2453.6|6
1625735490000|2021-07-08 09:11:30|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625735500000|2021-07-08 09:11:40|2460.6|2454.6|2459.1|2453.1|2460.6|2454.6|2459.1|2453.1|5
1625735510000|2021-07-08 09:11:50|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1625735560000|2021-07-08 09:12:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1625735580000|2021-07-08 09:13:00|2459.1|2453.1|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|3
1625735600000|2021-07-08 09:13:20|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1625735640000|2021-07-08 09:14:00|2459.6|2453.6|2459.9|2453.9|2460.1|2454.1|2459.6|2453.6|4
1625735650000|2021-07-08 09:14:10|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1625735670000|2021-07-08 09:14:30|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|2
1625735680000|2021-07-08 09:14:40|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625735700000|2021-07-08 09:15:00|2458.9|2452.9|2459.6|2453.6|2459.6|2453.6|2458.9|2452.9|3
1625735820000|2021-07-08 09:17:00|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|2
1625735840000|2021-07-08 09:17:20|2460.1|2454.1|2460.4|2454.4|2460.9|2454.9|2460.1|2454.1|5
1625735850000|2021-07-08 09:17:30|2460.6|2454.6|2461.1|2455.1|2461.1|2455.1|2460.6|2454.6|2
1625735870000|2021-07-08 09:17:50|2460.9|2454.9|2461.6|2455.6|2461.9|2455.9|2460.9|2454.9|4
1625735880000|2021-07-08 09:18:00|2461.4|2455.4|2460.6|2454.6|2461.4|2455.4|2460.6|2454.6|2
1625735930000|2021-07-08 09:18:50|2460.4|2454.4|2459.6|2453.6|2460.4|2454.4|2459.6|2453.6|2
1625735940000|2021-07-08 09:19:00|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1625735950000|2021-07-08 09:19:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1625735960000|2021-07-08 09:19:20|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1625735990000|2021-07-08 09:19:50|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1625736000000|2021-07-08 09:20:00|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|2
1625736010000|2021-07-08 09:20:10|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1625736040000|2021-07-08 09:20:40|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1625736050000|2021-07-08 09:20:50|2459.1|2453.1|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|2
1625736090000|2021-07-08 09:21:30|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1625736100000|2021-07-08 09:21:40|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|3
1625736120000|2021-07-08 09:22:00|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1625736130000|2021-07-08 09:22:10|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1625736200000|2021-07-08 09:23:20|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1625736210000|2021-07-08 09:23:30|2459.1|2453.1|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|3
1625736220000|2021-07-08 09:23:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1625736240000|2021-07-08 09:24:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625736270000|2021-07-08 09:24:30|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1625736280000|2021-07-08 09:24:40|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1625736300000|2021-07-08 09:25:00|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1625736310000|2021-07-08 09:25:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1625736320000|2021-07-08 09:25:20|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1625736330000|2021-07-08 09:25:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1625736340000|2021-07-08 09:25:40|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|5
1625736360000|2021-07-08 09:26:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625736370000|2021-07-08 09:26:10|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1625736380000|2021-07-08 09:26:20|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1625736390000|2021-07-08 09:26:30|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1625736400000|2021-07-08 09:26:40|2457.9|2451.9|2458.4|2452.4|2458.4|2452.4|2457.9|2451.9|2
1625736430000|2021-07-08 09:27:10|2458.6|2452.6|2456.8|2450.8|2458.6|2452.6|2456.8|2450.8|4
1625736450000|2021-07-08 09:27:30|2456.5|2450.5|2456.4|2450.4|2456.5|2450.5|2455.9|2449.9|4
1625736460000|2021-07-08 09:27:40|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1625736520000|2021-07-08 09:28:40|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1625736540000|2021-07-08 09:29:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1625736560000|2021-07-08 09:29:20|2454.1|2448.1|2452.4|2446.4|2454.1|2448.1|2452.4|2446.4|4
1625736570000|2021-07-08 09:29:30|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2450.9|2444.9|5
1625736580000|2021-07-08 09:29:40|2451.4|2445.4|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|3
1625736590000|2021-07-08 09:29:50|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1625736600000|2021-07-08 09:30:00|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1625736610000|2021-07-08 09:30:10|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|4
1625736620000|2021-07-08 09:30:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1625736630000|2021-07-08 09:30:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1625736660000|2021-07-08 09:31:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1625736670000|2021-07-08 09:31:10|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1625736680000|2021-07-08 09:31:20|2452.4|2446.4|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|3
1625736690000|2021-07-08 09:31:30|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1625736700000|2021-07-08 09:31:40|2453.1|2447.1|2453.9|2447.9|2453.9|2447.9|2453.1|2447.1|3
1625736720000|2021-07-08 09:32:00|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1625736730000|2021-07-08 09:32:10|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|2
1625736740000|2021-07-08 09:32:20|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1625736750000|2021-07-08 09:32:30|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625736760000|2021-07-08 09:32:40|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|3
1625736770000|2021-07-08 09:32:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625736800000|2021-07-08 09:33:20|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|2
1625736820000|2021-07-08 09:33:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625736830000|2021-07-08 09:33:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625736860000|2021-07-08 09:34:20|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1625736890000|2021-07-08 09:34:50|2456.4|2450.4|2457.4|2451.4|2457.4|2451.4|2456.4|2450.4|2
1625736910000|2021-07-08 09:35:10|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625736920000|2021-07-08 09:35:20|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1625736930000|2021-07-08 09:35:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|3
1625736960000|2021-07-08 09:36:00|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|2
1625736970000|2021-07-08 09:36:10|2456.4|2450.4|2456.9|2450.9|2457.1|2451.1|2456.4|2450.4|5
1625736990000|2021-07-08 09:36:30|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|4
1625737000000|2021-07-08 09:36:40|2457.6|2451.6|2458.4|2452.4|2458.4|2452.4|2457.4|2451.4|6
1625737010000|2021-07-08 09:36:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1625737020000|2021-07-08 09:37:00|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|3
1625737050000|2021-07-08 09:37:30|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1625737090000|2021-07-08 09:38:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625737100000|2021-07-08 09:38:20|2458.4|2452.4|2457.4|2451.4|2458.4|2452.4|2457.4|2451.4|4
1625737130000|2021-07-08 09:38:50|2457.6|2451.6|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|2
1625737150000|2021-07-08 09:39:10|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1625737230000|2021-07-08 09:40:30|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|3
1625737240000|2021-07-08 09:40:40|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|2
1625737250000|2021-07-08 09:40:50|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|3
1625737260000|2021-07-08 09:41:00|2458.6|2452.6|2458.1|2452.1|2458.6|2452.6|2458.1|2452.1|3
1625737290000|2021-07-08 09:41:30|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|3
1625737300000|2021-07-08 09:41:40|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625737310000|2021-07-08 09:41:50|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1625737320000|2021-07-08 09:42:00|2458.4|2452.4|2458.9|2452.9|2458.9|2452.9|2458.4|2452.4|3
1625737330000|2021-07-08 09:42:10|2458.6|2452.6|2456.9|2450.9|2458.6|2452.6|2456.9|2450.9|3
1625737340000|2021-07-08 09:42:20|2456.6|2450.6|2455.9|2449.9|2456.6|2450.6|2455.9|2449.9|4
1625737350000|2021-07-08 09:42:30|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2454.9|2448.9|4
1625737360000|2021-07-08 09:42:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625737370000|2021-07-08 09:42:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625737380000|2021-07-08 09:43:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625737390000|2021-07-08 09:43:10|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|2
1625737420000|2021-07-08 09:43:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625737440000|2021-07-08 09:44:00|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625737470000|2021-07-08 09:44:30|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|3
1625737480000|2021-07-08 09:44:40|2454.9|2448.9|2453.6|2447.6|2454.9|2448.9|2453.6|2447.6|4
1625737490000|2021-07-08 09:44:50|2453.4|2447.4|2452.6|2446.6|2453.4|2447.4|2452.6|2446.6|2
1625737500000|2021-07-08 09:45:00|2452.9|2446.9|2453.9|2447.9|2453.9|2447.9|2452.9|2446.9|3
1625737510000|2021-07-08 09:45:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|4
1625737530000|2021-07-08 09:45:30|2454.6|2448.6|2455.4|2449.4|2455.4|2449.4|2454.6|2448.6|3
1625737560000|2021-07-08 09:46:00|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1625737600000|2021-07-08 09:46:40|2456.1|2450.1|2454.9|2448.9|2456.1|2450.1|2454.9|2448.9|3
1625737640000|2021-07-08 09:47:20|2455.1|2449.1|2453.4|2447.4|2455.4|2449.4|2453.4|2447.4|4
1625737660000|2021-07-08 09:47:40|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1625737670000|2021-07-08 09:47:50|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|2
1625737690000|2021-07-08 09:48:10|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1625737700000|2021-07-08 09:48:20|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1625737710000|2021-07-08 09:48:30|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|3
1625737720000|2021-07-08 09:48:40|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.4|2446.4|3
1625737730000|2021-07-08 09:48:50|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|2
1625737740000|2021-07-08 09:49:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1625737760000|2021-07-08 09:49:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1625737770000|2021-07-08 09:49:30|2451.6|2445.6|2453.4|2447.4|2453.4|2447.4|2451.6|2445.6|4
1625737800000|2021-07-08 09:50:00|2454.1|2448.1|2455.1|2449.1|2455.1|2449.1|2454.1|2448.1|5
1625737810000|2021-07-08 09:50:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625737840000|2021-07-08 09:50:40|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1625737860000|2021-07-08 09:51:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625737870000|2021-07-08 09:51:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625737880000|2021-07-08 09:51:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625737920000|2021-07-08 09:52:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1625737980000|2021-07-08 09:53:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625737990000|2021-07-08 09:53:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625738000000|2021-07-08 09:53:20|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1625738040000|2021-07-08 09:54:00|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1625738070000|2021-07-08 09:54:30|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1625738080000|2021-07-08 09:54:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625738110000|2021-07-08 09:55:10|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1625738120000|2021-07-08 09:55:20|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625738220000|2021-07-08 09:57:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625738290000|2021-07-08 09:58:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625738320000|2021-07-08 09:58:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625738330000|2021-07-08 09:58:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625738340000|2021-07-08 09:59:00|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1625738370000|2021-07-08 09:59:30|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1625738400000|2021-07-08 10:00:00|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|2
1625738420000|2021-07-08 10:00:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625738440000|2021-07-08 10:00:40|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1625738450000|2021-07-08 10:00:50|2453.9|2447.9|2452.9|2446.9|2453.9|2447.9|2452.9|2446.9|4
1625738460000|2021-07-08 10:01:00|2453.1|2447.1|2451.6|2445.6|2453.6|2447.6|2451.6|2445.6|6
1625738470000|2021-07-08 10:01:10|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1625738480000|2021-07-08 10:01:20|2450.9|2444.9|2449.9|2443.9|2450.9|2444.9|2449.9|2443.9|2
1625738490000|2021-07-08 10:01:30|2449.4|2443.4|2448.1|2442.1|2449.4|2443.4|2448.1|2442.1|3
1625738500000|2021-07-08 10:01:40|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|6
1625738510000|2021-07-08 10:01:50|2448.1|2442.1|2448.9|2442.9|2448.9|2442.9|2448.1|2442.1|2
1625738520000|2021-07-08 10:02:00|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|2
1625738530000|2021-07-08 10:02:10|2448.1|2442.1|2448.9|2442.9|2449.6|2443.6|2448.1|2442.1|7
1625738540000|2021-07-08 10:02:20|2449.1|2443.1|2447.6|2441.6|2449.1|2443.1|2447.6|2441.6|7
1625738550000|2021-07-08 10:02:30|2447.9|2441.9|2448.6|2442.6|2448.9|2442.9|2447.6|2441.6|6
1625738560000|2021-07-08 10:02:40|2448.4|2442.4|2447.6|2441.6|2448.9|2442.9|2447.6|2441.6|5
1625738570000|2021-07-08 10:02:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1625738580000|2021-07-08 10:03:00|2447.6|2441.6|2447.6|2441.6|2448.6|2442.6|2447.6|2441.6|6
1625738590000|2021-07-08 10:03:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1625738600000|2021-07-08 10:03:20|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.4|2441.4|4
1625738610000|2021-07-08 10:03:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1625738620000|2021-07-08 10:03:40|2446.6|2440.6|2446.1|2440.1|2446.9|2440.9|2446.1|2440.1|4
1625738630000|2021-07-08 10:03:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1625738660000|2021-07-08 10:04:20|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1625738670000|2021-07-08 10:04:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1625738680000|2021-07-08 10:04:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1625738690000|2021-07-08 10:04:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1625738700000|2021-07-08 10:05:00|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|2
1625738710000|2021-07-08 10:05:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1625738720000|2021-07-08 10:05:20|2445.4|2439.4|2446.6|2440.6|2446.6|2440.6|2445.4|2439.4|3
1625738730000|2021-07-08 10:05:30|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2445.6|2439.6|4
1625738740000|2021-07-08 10:05:40|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1625738750000|2021-07-08 10:05:50|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1625738760000|2021-07-08 10:06:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1625738770000|2021-07-08 10:06:10|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|3
1625738780000|2021-07-08 10:06:20|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|3
1625738790000|2021-07-08 10:06:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1625738800000|2021-07-08 10:06:40|2445.9|2439.9|2446.6|2440.6|2446.6|2440.6|2445.9|2439.9|6
1625738830000|2021-07-08 10:07:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1625738850000|2021-07-08 10:07:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1625738860000|2021-07-08 10:07:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1625738870000|2021-07-08 10:07:50|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|6
1625738880000|2021-07-08 10:08:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|6
1625738890000|2021-07-08 10:08:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1625738900000|2021-07-08 10:08:20|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|3
1625738910000|2021-07-08 10:08:30|2448.9|2442.9|2447.6|2441.6|2448.9|2442.9|2447.6|2441.6|5
1625738920000|2021-07-08 10:08:40|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|4
1625738930000|2021-07-08 10:08:50|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2447.6|2441.6|4
1625738940000|2021-07-08 10:09:00|2447.9|2441.9|2447.6|2441.6|2448.4|2442.4|2447.1|2441.1|7
1625738950000|2021-07-08 10:09:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1625738960000|2021-07-08 10:09:20|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|5
1625738970000|2021-07-08 10:09:30|2447.9|2441.9|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|2
1625738980000|2021-07-08 10:09:40|2446.9|2440.9|2447.6|2441.6|2447.6|2441.6|2446.6|2440.6|6
1625739000000|2021-07-08 10:10:00|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.9|2441.9|4
1625739010000|2021-07-08 10:10:10|2448.9|2442.9|2449.1|2443.1|2449.9|2443.9|2448.9|2442.9|6
1625739020000|2021-07-08 10:10:20|2450.1|2444.1|2449.1|2443.1|2450.1|2444.1|2449.1|2443.1|5
1625739030000|2021-07-08 10:10:30|2449.4|2443.4|2450.4|2444.4|2450.4|2444.4|2449.1|2443.1|5
1625739040000|2021-07-08 10:10:40|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.1|2444.1|5
1625739050000|2021-07-08 10:10:50|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1625739060000|2021-07-08 10:11:00|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1625739070000|2021-07-08 10:11:10|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1625739080000|2021-07-08 10:11:20|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|6
1625739100000|2021-07-08 10:11:40|2453.6|2447.6|2454.6|2448.6|2454.6|2448.6|2453.6|2447.6|5
1625739110000|2021-07-08 10:11:50|2454.4|2448.4|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|3
1625739120000|2021-07-08 10:12:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625739140000|2021-07-08 10:12:20|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1625739160000|2021-07-08 10:12:40|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1625739180000|2021-07-08 10:13:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625739190000|2021-07-08 10:13:10|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625739200000|2021-07-08 10:13:20|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|3
1625739210000|2021-07-08 10:13:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625739220000|2021-07-08 10:13:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1625739260000|2021-07-08 10:14:20|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625739270000|2021-07-08 10:14:30|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1625739280000|2021-07-08 10:14:40|2453.6|2447.6|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|3
1625739300000|2021-07-08 10:15:00|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1625739310000|2021-07-08 10:15:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1625739320000|2021-07-08 10:15:20|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|2
1625739330000|2021-07-08 10:15:30|2451.6|2445.6|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|3
1625739340000|2021-07-08 10:15:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625739350000|2021-07-08 10:15:50|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|4
1625739370000|2021-07-08 10:16:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1625739390000|2021-07-08 10:16:30|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1625739400000|2021-07-08 10:16:40|2451.4|2445.4|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|3
1625739410000|2021-07-08 10:16:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1625739420000|2021-07-08 10:17:00|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|3
1625739440000|2021-07-08 10:17:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1625739480000|2021-07-08 10:18:00|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1625739490000|2021-07-08 10:18:10|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|2
1625739500000|2021-07-08 10:18:20|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1625739520000|2021-07-08 10:18:40|2452.1|2446.1|2450.9|2444.9|2452.1|2446.1|2450.9|2444.9|4
1625739530000|2021-07-08 10:18:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625739540000|2021-07-08 10:19:00|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1625739550000|2021-07-08 10:19:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1625739600000|2021-07-08 10:20:00|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1625739610000|2021-07-08 10:20:10|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625739630000|2021-07-08 10:20:30|2451.1|2445.1|2450.4|2444.4|2451.1|2445.1|2450.4|2444.4|4
1625739640000|2021-07-08 10:20:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1625739650000|2021-07-08 10:20:50|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.4|2442.4|4
1625739660000|2021-07-08 10:21:00|2448.9|2442.9|2449.6|2443.6|2449.6|2443.6|2448.9|2442.9|2
1625739670000|2021-07-08 10:21:10|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1625739680000|2021-07-08 10:21:20|2449.9|2443.9|2448.9|2442.9|2449.9|2443.9|2448.9|2442.9|5
1625739690000|2021-07-08 10:21:30|2449.1|2443.1|2448.1|2442.1|2449.1|2443.1|2447.9|2441.9|9
1625739700000|2021-07-08 10:21:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|5
1625739710000|2021-07-08 10:21:50|2447.6|2441.6|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|4
1625739720000|2021-07-08 10:22:00|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1625739730000|2021-07-08 10:22:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1625739750000|2021-07-08 10:22:30|2447.9|2441.9|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|3
1625739780000|2021-07-08 10:23:00|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1625739840000|2021-07-08 10:24:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1625739850000|2021-07-08 10:24:10|2449.4|2443.4|2450.4|2444.4|2450.4|2444.4|2449.4|2443.4|4
1625739860000|2021-07-08 10:24:20|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1625739870000|2021-07-08 10:24:30|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|2
1625739880000|2021-07-08 10:24:40|2449.6|2443.6|2450.4|2444.4|2450.4|2444.4|2449.6|2443.6|4
1625739890000|2021-07-08 10:24:50|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2449.6|2443.6|4
1625739900000|2021-07-08 10:25:00|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1625739910000|2021-07-08 10:25:10|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1625739940000|2021-07-08 10:25:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1625739950000|2021-07-08 10:25:50|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.1|2443.1|3
1625739970000|2021-07-08 10:26:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1625739980000|2021-07-08 10:26:20|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1625739990000|2021-07-08 10:26:30|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1625740020000|2021-07-08 10:27:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1625740030000|2021-07-08 10:27:10|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1625740040000|2021-07-08 10:27:20|2449.4|2443.4|2449.9|2443.9|2449.9|2443.9|2449.4|2443.4|2
1625740050000|2021-07-08 10:27:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1625740070000|2021-07-08 10:27:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1625740080000|2021-07-08 10:28:00|2449.6|2443.6|2448.6|2442.6|2449.6|2443.6|2448.6|2442.6|4
1625740090000|2021-07-08 10:28:10|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|5
1625740110000|2021-07-08 10:28:30|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1625740120000|2021-07-08 10:28:40|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|3
1625740130000|2021-07-08 10:28:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1625740140000|2021-07-08 10:29:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1625740170000|2021-07-08 10:29:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1625740190000|2021-07-08 10:29:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1625740200000|2021-07-08 10:30:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1625740220000|2021-07-08 10:30:20|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1625740230000|2021-07-08 10:30:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1625740260000|2021-07-08 10:31:00|2448.9|2442.9|2449.6|2443.6|2449.6|2443.6|2448.9|2442.9|4
1625740270000|2021-07-08 10:31:10|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1625740280000|2021-07-08 10:31:20|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1625740290000|2021-07-08 10:31:30|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1625740300000|2021-07-08 10:31:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1625740320000|2021-07-08 10:32:00|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1625740330000|2021-07-08 10:32:10|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1625740340000|2021-07-08 10:32:20|2448.9|2442.9|2448.1|2442.1|2448.9|2442.9|2448.1|2442.1|5
1625740350000|2021-07-08 10:32:30|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|3
1625740360000|2021-07-08 10:32:40|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|3
1625740410000|2021-07-08 10:33:30|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1625740420000|2021-07-08 10:33:40|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1625740430000|2021-07-08 10:33:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1625740440000|2021-07-08 10:34:00|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|4
1625740460000|2021-07-08 10:34:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1625740470000|2021-07-08 10:34:30|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1625740480000|2021-07-08 10:34:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1625740510000|2021-07-08 10:35:10|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|3
1625740520000|2021-07-08 10:35:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1625740550000|2021-07-08 10:35:50|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1625740600000|2021-07-08 10:36:40|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1625740610000|2021-07-08 10:36:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1625740630000|2021-07-08 10:37:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1625740650000|2021-07-08 10:37:30|2450.9|2444.9|2450.4|2444.4|2451.6|2445.6|2450.4|2444.4|7
1625740660000|2021-07-08 10:37:40|2450.1|2444.1|2450.6|2444.6|2451.6|2445.6|2450.1|2444.1|5
1625740670000|2021-07-08 10:37:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1625740680000|2021-07-08 10:38:00|2450.6|2444.6|2450.4|2444.4|2451.1|2445.1|2450.4|2444.4|3
1625740690000|2021-07-08 10:38:10|2450.6|2444.6|2451.4|2445.4|2451.4|2445.4|2450.6|2444.6|3
1625740700000|2021-07-08 10:38:20|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1625740710000|2021-07-08 10:38:30|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2451.4|2445.4|3
1625740720000|2021-07-08 10:38:40|2452.6|2446.6|2453.6|2447.6|2453.9|2447.9|2452.6|2446.6|4
1625740730000|2021-07-08 10:38:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625740740000|2021-07-08 10:39:00|2453.6|2447.6|2454.6|2448.6|2454.6|2448.6|2453.6|2447.6|3
1625740750000|2021-07-08 10:39:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625740760000|2021-07-08 10:39:20|2452.9|2446.9|2452.4|2446.4|2452.9|2446.9|2452.1|2446.1|4
1625740790000|2021-07-08 10:39:50|2452.6|2446.6|2453.6|2447.6|2453.6|2447.6|2452.6|2446.6|5
1625740800000|2021-07-08 10:40:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|3
1625740810000|2021-07-08 10:40:10|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1625740820000|2021-07-08 10:40:20|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1625740850000|2021-07-08 10:40:50|2452.1|2446.1|2451.6|2445.6|2452.4|2446.4|2451.6|2445.6|4
1625740870000|2021-07-08 10:41:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1625740880000|2021-07-08 10:41:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1625740890000|2021-07-08 10:41:30|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1625740900000|2021-07-08 10:41:40|2452.4|2446.4|2453.4|2447.4|2453.4|2447.4|2452.4|2446.4|3
1625740910000|2021-07-08 10:41:50|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625740920000|2021-07-08 10:42:00|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1625740930000|2021-07-08 10:42:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625740940000|2021-07-08 10:42:20|2453.4|2447.4|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|3
1625740960000|2021-07-08 10:42:40|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1625740970000|2021-07-08 10:42:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2452.4|2446.4|6
1625741010000|2021-07-08 10:43:30|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1625741030000|2021-07-08 10:43:50|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1625741060000|2021-07-08 10:44:20|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.6|2446.6|2
1625741070000|2021-07-08 10:44:30|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|3
1625741110000|2021-07-08 10:45:10|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1625741120000|2021-07-08 10:45:20|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1625741140000|2021-07-08 10:45:40|2453.6|2447.6|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|3
1625741210000|2021-07-08 10:46:50|2454.6|2448.6|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|3
1625741250000|2021-07-08 10:47:30|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|3
1625741270000|2021-07-08 10:47:50|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1625741290000|2021-07-08 10:48:10|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1625741300000|2021-07-08 10:48:20|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1625741310000|2021-07-08 10:48:30|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625741320000|2021-07-08 10:48:40|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1625741400000|2021-07-08 10:50:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625741420000|2021-07-08 10:50:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625741510000|2021-07-08 10:51:50|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1625741530000|2021-07-08 10:52:10|2455.9|2449.9|2454.9|2448.9|2455.9|2449.9|2454.9|2448.9|3
1625741550000|2021-07-08 10:52:30|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1625741560000|2021-07-08 10:52:40|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1625741570000|2021-07-08 10:52:50|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1625741580000|2021-07-08 10:53:00|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|2
1625741620000|2021-07-08 10:53:40|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1625741640000|2021-07-08 10:54:00|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1625741650000|2021-07-08 10:54:10|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1625741670000|2021-07-08 10:54:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1625741700000|2021-07-08 10:55:00|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|5
1625741710000|2021-07-08 10:55:10|2453.6|2447.6|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|4
1625741720000|2021-07-08 10:55:20|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.6|2447.6|3
1625741730000|2021-07-08 10:55:30|2453.6|2447.6|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|3
1625741740000|2021-07-08 10:55:40|2453.6|2447.6|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|3
1625741750000|2021-07-08 10:55:50|2453.9|2447.9|2454.1|2448.1|2454.4|2448.4|2453.9|2447.9|4
1625741760000|2021-07-08 10:56:00|2454.4|2448.4|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|4
1625741770000|2021-07-08 10:56:10|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|5
1625741780000|2021-07-08 10:56:20|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|4
1625741790000|2021-07-08 10:56:30|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1625741800000|2021-07-08 10:56:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625741810000|2021-07-08 10:56:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625741820000|2021-07-08 10:57:00|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1625741830000|2021-07-08 10:57:10|2455.4|2449.4|2454.6|2448.6|2455.4|2449.4|2454.6|2448.6|4
1625741840000|2021-07-08 10:57:20|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|3
1625741850000|2021-07-08 10:57:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625741860000|2021-07-08 10:57:40|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1625741870000|2021-07-08 10:57:50|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|4
1625741880000|2021-07-08 10:58:00|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1625741900000|2021-07-08 10:58:20|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1625741910000|2021-07-08 10:58:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1625741920000|2021-07-08 10:58:40|2456.1|2450.1|2456.4|2450.4|2456.6|2450.6|2456.1|2450.1|3
1625741930000|2021-07-08 10:58:50|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625741940000|2021-07-08 10:59:00|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625741950000|2021-07-08 10:59:10|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625741960000|2021-07-08 10:59:20|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625741970000|2021-07-08 10:59:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625741980000|2021-07-08 10:59:40|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625741990000|2021-07-08 10:59:50|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625742010000|2021-07-08 11:00:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625742020000|2021-07-08 11:00:20|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|3
1625742040000|2021-07-08 11:00:40|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|4
1625742060000|2021-07-08 11:01:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625742120000|2021-07-08 11:02:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1625742170000|2021-07-08 11:02:50|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|3
1625742180000|2021-07-08 11:03:00|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1625742200000|2021-07-08 11:03:20|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1625742240000|2021-07-08 11:04:00|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1625742250000|2021-07-08 11:04:10|2455.6|2449.6|2456.1|2450.1|2456.1|2450.1|2455.6|2449.6|2
1625742280000|2021-07-08 11:04:40|2456.4|2450.4|2458.1|2452.1|2458.1|2452.1|2456.4|2450.4|2
1625742290000|2021-07-08 11:04:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1625742300000|2021-07-08 11:05:00|2458.6|2452.6|2457.4|2451.4|2458.9|2452.9|2457.4|2451.4|7
1625742310000|2021-07-08 11:05:10|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1625742330000|2021-07-08 11:05:30|2456.9|2450.9|2455.4|2449.4|2456.9|2450.9|2455.4|2449.4|2
1625742340000|2021-07-08 11:05:40|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2454.4|2448.4|3
1625742380000|2021-07-08 11:06:20|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|3
1625742390000|2021-07-08 11:06:30|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1625742400000|2021-07-08 11:06:40|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.6|2446.6|4
1625742420000|2021-07-08 11:07:00|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1625742430000|2021-07-08 11:07:10|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1625742440000|2021-07-08 11:07:20|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1625742450000|2021-07-08 11:07:30|2452.9|2446.9|2452.1|2446.1|2452.9|2446.9|2452.1|2446.1|2
1625742460000|2021-07-08 11:07:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1625742480000|2021-07-08 11:08:00|2452.1|2446.1|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|3
1625742500000|2021-07-08 11:08:20|2451.9|2445.9|2452.9|2446.9|2452.9|2446.9|2451.9|2445.9|4
1625742510000|2021-07-08 11:08:30|2452.6|2446.6|2451.1|2445.1|2452.6|2446.6|2451.1|2445.1|2
1625742540000|2021-07-08 11:09:00|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1625742570000|2021-07-08 11:09:30|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1625742580000|2021-07-08 11:09:40|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1625742600000|2021-07-08 11:10:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1625742610000|2021-07-08 11:10:10|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1625742620000|2021-07-08 11:10:20|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625742630000|2021-07-08 11:10:30|2453.6|2447.6|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|5
1625742690000|2021-07-08 11:11:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625742700000|2021-07-08 11:11:40|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1625742760000|2021-07-08 11:12:40|2453.6|2447.6|2451.6|2445.6|2453.6|2447.6|2451.6|2445.6|3
1625742770000|2021-07-08 11:12:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625742790000|2021-07-08 11:13:10|2451.1|2445.1|2449.9|2443.9|2451.1|2445.1|2449.6|2443.6|4
1625742800000|2021-07-08 11:13:20|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1625742810000|2021-07-08 11:13:30|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|2
1625742820000|2021-07-08 11:13:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1625742830000|2021-07-08 11:13:50|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|4
1625742840000|2021-07-08 11:14:00|2450.1|2444.1|2449.4|2443.4|2450.1|2444.1|2449.4|2443.4|2
1625742850000|2021-07-08 11:14:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1625742880000|2021-07-08 11:14:40|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1625742910000|2021-07-08 11:15:10|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.6|2442.6|4
1625742920000|2021-07-08 11:15:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1625742950000|2021-07-08 11:15:50|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|2
1625742960000|2021-07-08 11:16:00|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1625742980000|2021-07-08 11:16:20|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|6
1625743020000|2021-07-08 11:17:00|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1625743060000|2021-07-08 11:17:40|2448.4|2442.4|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|4
1625743070000|2021-07-08 11:17:50|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1625743090000|2021-07-08 11:18:10|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|3
1625743100000|2021-07-08 11:18:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1625743130000|2021-07-08 11:18:50|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|2
1625743220000|2021-07-08 11:20:20|2448.1|2442.1|2449.4|2443.4|2449.4|2443.4|2448.1|2442.1|4
1625743250000|2021-07-08 11:20:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1625743300000|2021-07-08 11:21:40|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1625743310000|2021-07-08 11:21:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|3
1625743330000|2021-07-08 11:22:10|2450.1|2444.1|2450.9|2444.9|2451.4|2445.4|2450.1|2444.1|6
1625743340000|2021-07-08 11:22:20|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1625743380000|2021-07-08 11:23:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1625743390000|2021-07-08 11:23:10|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1625743420000|2021-07-08 11:23:40|2450.6|2444.6|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|2
1625743430000|2021-07-08 11:23:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1625743440000|2021-07-08 11:24:00|2450.6|2444.6|2451.1|2445.1|2451.1|2445.1|2450.4|2444.4|3
1625743450000|2021-07-08 11:24:10|2451.4|2445.4|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|3
1625743470000|2021-07-08 11:24:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1625743490000|2021-07-08 11:24:50|2450.9|2444.9|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|3
1625743500000|2021-07-08 11:25:00|2451.1|2445.1|2451.9|2445.9|2452.1|2446.1|2451.1|2445.1|6
1625743510000|2021-07-08 11:25:10|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2451.1|2445.1|2
1625743520000|2021-07-08 11:25:20|2451.4|2445.4|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|3
1625743550000|2021-07-08 11:25:50|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1625743580000|2021-07-08 11:26:20|2451.1|2445.1|2451.6|2445.6|2451.6|2445.6|2451.1|2445.1|2
1625743610000|2021-07-08 11:26:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625743620000|2021-07-08 11:27:00|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1625743630000|2021-07-08 11:27:10|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625743660000|2021-07-08 11:27:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1625743680000|2021-07-08 11:28:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625743690000|2021-07-08 11:28:10|2451.1|2445.1|2451.1|2445.1|2451.6|2445.6|2451.1|2445.1|4
1625743700000|2021-07-08 11:28:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625743720000|2021-07-08 11:28:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1625743740000|2021-07-08 11:29:00|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1625743750000|2021-07-08 11:29:10|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|4
1625743760000|2021-07-08 11:29:20|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.4|2444.4|2
1625743780000|2021-07-08 11:29:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1625743790000|2021-07-08 11:29:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1625743810000|2021-07-08 11:30:10|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|2
1625743820000|2021-07-08 11:30:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|3
1625743830000|2021-07-08 11:30:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1625743860000|2021-07-08 11:31:00|2448.9|2442.9|2448.6|2442.6|2449.9|2443.9|2448.6|2442.6|4
1625743870000|2021-07-08 11:31:10|2449.4|2443.4|2450.1|2444.1|2450.1|2444.1|2448.9|2442.9|5
1625743880000|2021-07-08 11:31:20|2449.6|2443.6|2449.6|2443.6|2450.6|2444.6|2449.1|2443.1|7
1625743890000|2021-07-08 11:31:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1625743900000|2021-07-08 11:31:40|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.1|2442.1|6
1625743910000|2021-07-08 11:31:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1625743920000|2021-07-08 11:32:00|2449.9|2443.9|2450.9|2444.9|2450.9|2444.9|2449.9|2443.9|5
1625743930000|2021-07-08 11:32:10|2450.1|2444.1|2451.4|2445.4|2451.6|2445.6|2450.1|2444.1|7
1625743940000|2021-07-08 11:32:20|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1625743950000|2021-07-08 11:32:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1625743960000|2021-07-08 11:32:40|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.4|2444.4|2
1625743970000|2021-07-08 11:32:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1625743980000|2021-07-08 11:33:00|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1625744000000|2021-07-08 11:33:20|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1625744010000|2021-07-08 11:33:30|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|2
1625744040000|2021-07-08 11:34:00|2451.9|2445.9|2451.4|2445.4|2452.1|2446.1|2451.4|2445.4|5
1625744070000|2021-07-08 11:34:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1625744090000|2021-07-08 11:34:50|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1625744100000|2021-07-08 11:35:00|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|3
1625744110000|2021-07-08 11:35:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1625744120000|2021-07-08 11:35:20|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|3
1625744150000|2021-07-08 11:35:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625744160000|2021-07-08 11:36:00|2451.9|2445.9|2452.6|2446.6|2452.6|2446.6|2451.6|2445.6|3
1625744170000|2021-07-08 11:36:10|2452.4|2446.4|2452.6|2446.6|2453.1|2447.1|2451.9|2445.9|5
1625744180000|2021-07-08 11:36:20|2452.4|2446.4|2452.9|2446.9|2453.4|2447.4|2452.4|2446.4|5
1625744190000|2021-07-08 11:36:30|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1625744200000|2021-07-08 11:36:40|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1625744210000|2021-07-08 11:36:50|2452.9|2446.9|2452.1|2446.1|2452.9|2446.9|2452.1|2446.1|3
1625744220000|2021-07-08 11:37:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1625744240000|2021-07-08 11:37:20|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1625744250000|2021-07-08 11:37:30|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1625744290000|2021-07-08 11:38:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1625744310000|2021-07-08 11:38:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625744320000|2021-07-08 11:38:40|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.6|2444.6|3
1625744330000|2021-07-08 11:38:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1625744450000|2021-07-08 11:40:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1625744460000|2021-07-08 11:41:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1625744470000|2021-07-08 11:41:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1625744480000|2021-07-08 11:41:20|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1625744490000|2021-07-08 11:41:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1625744500000|2021-07-08 11:41:40|2451.6|2445.6|2452.4|2446.4|2452.4|2446.4|2451.6|2445.6|3
1625744510000|2021-07-08 11:41:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1625744540000|2021-07-08 11:42:20|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1625744600000|2021-07-08 11:43:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1625744610000|2021-07-08 11:43:30|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1625744730000|2021-07-08 11:45:30|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1625744760000|2021-07-08 11:46:00|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1625744820000|2021-07-08 11:47:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1625744860000|2021-07-08 11:47:40|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1625744870000|2021-07-08 11:47:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1625744890000|2021-07-08 11:48:10|2451.6|2445.6|2452.6|2446.6|2452.9|2446.9|2451.6|2445.6|3
1625744930000|2021-07-08 11:48:50|2452.4|2446.4|2451.6|2445.6|2452.4|2446.4|2451.6|2445.6|2
1625744960000|2021-07-08 11:49:20|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1625744970000|2021-07-08 11:49:30|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|3
1625744990000|2021-07-08 11:49:50|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1625745000000|2021-07-08 11:50:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1625745010000|2021-07-08 11:50:10|2451.9|2445.9|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|3
1625745020000|2021-07-08 11:50:20|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|3
1625745030000|2021-07-08 11:50:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1625745040000|2021-07-08 11:50:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1625745050000|2021-07-08 11:50:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1625745060000|2021-07-08 11:51:00|2451.4|2445.4|2450.6|2444.6|2451.4|2445.4|2450.6|2444.6|4
1625745070000|2021-07-08 11:51:10|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.6|2443.6|3
1625745090000|2021-07-08 11:51:30|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1625745110000|2021-07-08 11:51:50|2448.9|2442.9|2449.6|2443.6|2449.6|2443.6|2448.9|2442.9|4
1625745120000|2021-07-08 11:52:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1625745130000|2021-07-08 11:52:10|2450.1|2444.1|2449.9|2443.9|2450.6|2444.6|2449.9|2443.9|5
1625745140000|2021-07-08 11:52:20|2450.1|2444.1|2449.6|2443.6|2450.4|2444.4|2449.6|2443.6|4
1625745150000|2021-07-08 11:52:30|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1625745200000|2021-07-08 11:53:20|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1625745230000|2021-07-08 11:53:50|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|4
1625745280000|2021-07-08 11:54:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1625745290000|2021-07-08 11:54:50|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1625745300000|2021-07-08 11:55:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1625745320000|2021-07-08 11:55:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1625745330000|2021-07-08 11:55:30|2450.6|2444.6|2451.1|2445.1|2451.4|2445.4|2450.6|2444.6|4
1625745340000|2021-07-08 11:55:40|2451.4|2445.4|2450.4|2444.4|2451.4|2445.4|2450.4|2444.4|4
1625745350000|2021-07-08 11:55:50|2451.6|2445.6|2450.6|2444.6|2451.6|2445.6|2450.6|2444.6|5
1625745360000|2021-07-08 11:56:00|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.4|2444.4|6
1625745370000|2021-07-08 11:56:10|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|3
1625745380000|2021-07-08 11:56:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1625745390000|2021-07-08 11:56:30|2450.9|2444.9|2451.6|2445.6|2451.9|2445.9|2450.9|2444.9|3
1625745400000|2021-07-08 11:56:40|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|4
1625745410000|2021-07-08 11:56:50|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|3
1625745420000|2021-07-08 11:57:00|2453.4|2447.4|2453.9|2447.9|2453.9|2447.9|2453.4|2447.4|3
1625745430000|2021-07-08 11:57:10|2454.1|2448.1|2454.6|2448.6|2454.9|2448.9|2454.1|2448.1|3
1625745440000|2021-07-08 11:57:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625745450000|2021-07-08 11:57:30|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|3
1625745460000|2021-07-08 11:57:40|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|2
1625745470000|2021-07-08 11:57:50|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1625745490000|2021-07-08 11:58:10|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.6|2446.6|5
1625745500000|2021-07-08 11:58:20|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1625745510000|2021-07-08 11:58:30|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1625745530000|2021-07-08 11:58:50|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|2
1625745540000|2021-07-08 11:59:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625745550000|2021-07-08 11:59:10|2453.6|2447.6|2452.6|2446.6|2453.6|2447.6|2452.6|2446.6|2
1625745560000|2021-07-08 11:59:20|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1625745570000|2021-07-08 11:59:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625745590000|2021-07-08 11:59:50|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1625745600000|2021-07-08 12:00:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625745610000|2021-07-08 12:00:10|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625745620000|2021-07-08 12:00:20|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1625745630000|2021-07-08 12:00:30|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|6
1625745640000|2021-07-08 12:00:40|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1625745650000|2021-07-08 12:00:50|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1625745660000|2021-07-08 12:01:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|3
1625745670000|2021-07-08 12:01:10|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1625745680000|2021-07-08 12:01:20|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1625745690000|2021-07-08 12:01:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625745700000|2021-07-08 12:01:40|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|4
1625745720000|2021-07-08 12:02:00|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1625745750000|2021-07-08 12:02:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625745800000|2021-07-08 12:03:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625745820000|2021-07-08 12:03:40|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|4
1625745840000|2021-07-08 12:04:00|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|6
1625745870000|2021-07-08 12:04:30|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1625745880000|2021-07-08 12:04:40|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1625745890000|2021-07-08 12:04:50|2454.1|2448.1|2453.4|2447.4|2454.1|2448.1|2453.4|2447.4|4
1625745900000|2021-07-08 12:05:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625745910000|2021-07-08 12:05:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625745940000|2021-07-08 12:05:40|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.6|2446.6|3
1625745960000|2021-07-08 12:06:00|2453.1|2447.1|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|3
1625745970000|2021-07-08 12:06:10|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1625745980000|2021-07-08 12:06:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.4|2447.4|6
1625745990000|2021-07-08 12:06:30|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1625746020000|2021-07-08 12:07:00|2454.1|2448.1|2454.6|2448.6|2454.9|2448.9|2454.1|2448.1|4
1625746030000|2021-07-08 12:07:10|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|3
1625746040000|2021-07-08 12:07:20|2455.1|2449.1|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|3
1625746060000|2021-07-08 12:07:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625746080000|2021-07-08 12:08:00|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.6|2447.6|6
1625746090000|2021-07-08 12:08:10|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|4
1625746100000|2021-07-08 12:08:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1625746110000|2021-07-08 12:08:30|2453.6|2447.6|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|2
1625746130000|2021-07-08 12:08:50|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1625746140000|2021-07-08 12:09:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1625746150000|2021-07-08 12:09:10|2452.6|2446.6|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|3
1625746200000|2021-07-08 12:10:00|2452.4|2446.4|2451.4|2445.4|2452.4|2446.4|2451.4|2445.4|4
1625746210000|2021-07-08 12:10:10|2451.6|2445.6|2449.9|2443.9|2451.9|2445.9|2449.9|2443.9|4
1625746230000|2021-07-08 12:10:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1625746240000|2021-07-08 12:10:40|2449.4|2443.4|2449.1|2443.1|2449.6|2443.6|2448.9|2442.9|7
1625746260000|2021-07-08 12:11:00|2448.9|2442.9|2449.1|2443.1|2449.6|2443.6|2448.6|2442.6|5
1625746270000|2021-07-08 12:11:10|2448.9|2442.9|2450.6|2444.6|2450.9|2444.9|2448.9|2442.9|8
1625746300000|2021-07-08 12:11:40|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|5
1625746380000|2021-07-08 12:13:00|2450.1|2444.1|2448.9|2442.9|2450.1|2444.1|2448.9|2442.9|4
1625746400000|2021-07-08 12:13:20|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1625746430000|2021-07-08 12:13:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1625746460000|2021-07-08 12:14:20|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2448.9|2442.9|4
1625746470000|2021-07-08 12:14:30|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1625746490000|2021-07-08 12:14:50|2449.4|2443.4|2449.9|2443.9|2449.9|2443.9|2449.4|2443.4|2
1625746500000|2021-07-08 12:15:00|2449.6|2443.6|2450.1|2444.1|2450.1|2444.1|2449.6|2443.6|2
1625746510000|2021-07-08 12:15:10|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.6|2443.6|3
1625746530000|2021-07-08 12:15:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1625746560000|2021-07-08 12:16:00|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1625746580000|2021-07-08 12:16:20|2448.9|2442.9|2449.6|2443.6|2449.6|2443.6|2448.9|2442.9|2
1625746590000|2021-07-08 12:16:30|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|3
1625746600000|2021-07-08 12:16:40|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1625746610000|2021-07-08 12:16:50|2450.6|2444.6|2450.4|2444.4|2450.9|2444.9|2450.1|2444.1|6
1625746620000|2021-07-08 12:17:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1625746640000|2021-07-08 12:17:20|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1625746650000|2021-07-08 12:17:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1625746660000|2021-07-08 12:17:40|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.4|2443.4|8
1625746680000|2021-07-08 12:18:00|2449.9|2443.9|2450.1|2444.1|2450.4|2444.4|2449.9|2443.9|3
1625746720000|2021-07-08 12:18:40|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|4
1625746750000|2021-07-08 12:19:10|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1625746760000|2021-07-08 12:19:20|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1625746780000|2021-07-08 12:19:40|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1625746790000|2021-07-08 12:19:50|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|4
1625746800000|2021-07-08 12:20:00|2450.4|2444.4|2450.9|2444.9|2450.9|2444.9|2450.4|2444.4|2
1625746820000|2021-07-08 12:20:20|2451.1|2445.1|2452.1|2446.1|2452.1|2446.1|2451.1|2445.1|7
1625746830000|2021-07-08 12:20:30|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|3
1625746840000|2021-07-08 12:20:40|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1625746870000|2021-07-08 12:21:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|4
1625746900000|2021-07-08 12:21:40|2451.1|2445.1|2452.4|2446.4|2452.4|2446.4|2451.1|2445.1|7
1625746920000|2021-07-08 12:22:00|2452.6|2446.6|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|3
1625746930000|2021-07-08 12:22:10|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|6
1625746940000|2021-07-08 12:22:20|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|4
1625746970000|2021-07-08 12:22:50|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|3
1625746990000|2021-07-08 12:23:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1625747000000|2021-07-08 12:23:20|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|2
1625747020000|2021-07-08 12:23:40|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1625747030000|2021-07-08 12:23:50|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|5
1625747040000|2021-07-08 12:24:00|2454.6|2448.6|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|6
1625747050000|2021-07-08 12:24:10|2454.6|2448.6|2453.9|2447.9|2454.9|2448.9|2453.9|2447.9|6
1625747060000|2021-07-08 12:24:20|2454.1|2448.1|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|5
1625747070000|2021-07-08 12:24:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625747080000|2021-07-08 12:24:40|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1625747100000|2021-07-08 12:25:00|2455.1|2449.1|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|4
1625747110000|2021-07-08 12:25:10|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1625747120000|2021-07-08 12:25:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625747130000|2021-07-08 12:25:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625747150000|2021-07-08 12:25:50|2455.4|2449.4|2455.9|2449.9|2455.9|2449.9|2455.4|2449.4|2
1625747170000|2021-07-08 12:26:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625747190000|2021-07-08 12:26:30|2455.9|2449.9|2456.4|2450.4|2456.4|2450.4|2455.6|2449.6|3
1625747210000|2021-07-08 12:26:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625747220000|2021-07-08 12:27:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625747230000|2021-07-08 12:27:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625747240000|2021-07-08 12:27:20|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625747250000|2021-07-08 12:27:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625747260000|2021-07-08 12:27:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625747280000|2021-07-08 12:28:00|2456.4|2450.4|2457.1|2451.1|2457.1|2451.1|2456.4|2450.4|3
1625747290000|2021-07-08 12:28:10|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|2
1625747300000|2021-07-08 12:28:20|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625747330000|2021-07-08 12:28:50|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1625747340000|2021-07-08 12:29:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625747350000|2021-07-08 12:29:10|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625747370000|2021-07-08 12:29:30|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1625747410000|2021-07-08 12:30:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1625747420000|2021-07-08 12:30:20|2458.6|2452.6|2459.1|2453.1|2459.1|2453.1|2458.4|2452.4|4
1625747430000|2021-07-08 12:30:30|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|4
1625747440000|2021-07-08 12:30:40|2458.6|2452.6|2457.9|2451.9|2458.6|2452.6|2457.9|2451.9|3
1625747450000|2021-07-08 12:30:50|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1625747460000|2021-07-08 12:31:00|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1625747470000|2021-07-08 12:31:10|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1625747500000|2021-07-08 12:31:40|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625747530000|2021-07-08 12:32:10|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1625747560000|2021-07-08 12:32:40|2457.9|2451.9|2456.9|2450.9|2457.9|2451.9|2456.9|2450.9|5
1625747570000|2021-07-08 12:32:50|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625747580000|2021-07-08 12:33:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625747590000|2021-07-08 12:33:10|2456.9|2450.9|2456.4|2450.4|2457.1|2451.1|2456.4|2450.4|3
1625747600000|2021-07-08 12:33:20|2456.6|2450.6|2456.1|2450.1|2456.9|2450.9|2456.1|2450.1|4
1625747610000|2021-07-08 12:33:30|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1625747620000|2021-07-08 12:33:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625747640000|2021-07-08 12:34:00|2456.1|2450.1|2455.1|2449.1|2456.4|2450.4|2454.9|2448.9|9
1625747650000|2021-07-08 12:34:10|2455.4|2449.4|2455.1|2449.1|2455.6|2449.6|2454.9|2448.9|8
1625747660000|2021-07-08 12:34:20|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|3
1625747670000|2021-07-08 12:34:30|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|3
1625747680000|2021-07-08 12:34:40|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1625747690000|2021-07-08 12:34:50|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|4
1625747700000|2021-07-08 12:35:00|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|3
1625747730000|2021-07-08 12:35:30|2455.4|2449.4|2454.9|2448.9|2455.4|2449.4|2454.9|2448.9|3
1625747740000|2021-07-08 12:35:40|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1625747750000|2021-07-08 12:35:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625747760000|2021-07-08 12:36:00|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|3
1625747770000|2021-07-08 12:36:10|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1625747800000|2021-07-08 12:36:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625747810000|2021-07-08 12:36:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625747830000|2021-07-08 12:37:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625747850000|2021-07-08 12:37:30|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|3
1625747860000|2021-07-08 12:37:40|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1625747870000|2021-07-08 12:37:50|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1625747880000|2021-07-08 12:38:00|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1625747890000|2021-07-08 12:38:10|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1625747900000|2021-07-08 12:38:20|2456.1|2450.1|2456.1|2450.1|2456.4|2450.4|2455.9|2449.9|5
1625747910000|2021-07-08 12:38:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625747930000|2021-07-08 12:38:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625747950000|2021-07-08 12:39:10|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1625747960000|2021-07-08 12:39:20|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625747970000|2021-07-08 12:39:30|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625747990000|2021-07-08 12:39:50|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|4
1625748030000|2021-07-08 12:40:30|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.1|2450.1|6
1625748050000|2021-07-08 12:40:50|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1625748060000|2021-07-08 12:41:00|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625748110000|2021-07-08 12:41:50|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1625748120000|2021-07-08 12:42:00|2455.6|2449.6|2454.1|2448.1|2455.6|2449.6|2454.1|2448.1|6
1625748140000|2021-07-08 12:42:20|2454.4|2448.4|2455.9|2449.9|2455.9|2449.9|2454.4|2448.4|5
1625748160000|2021-07-08 12:42:40|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1625748170000|2021-07-08 12:42:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625748180000|2021-07-08 12:43:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1625748190000|2021-07-08 12:43:10|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1625748200000|2021-07-08 12:43:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625748210000|2021-07-08 12:43:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1625748220000|2021-07-08 12:43:40|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1625748270000|2021-07-08 12:44:30|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1625748310000|2021-07-08 12:45:10|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1625748330000|2021-07-08 12:45:30|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1625748340000|2021-07-08 12:45:40|2456.1|2450.1|2456.1|2450.1|2456.4|2450.4|2455.9|2449.9|4
1625748360000|2021-07-08 12:46:00|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|3
1625748380000|2021-07-08 12:46:20|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1625748390000|2021-07-08 12:46:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625748420000|2021-07-08 12:47:00|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1625748450000|2021-07-08 12:47:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625748490000|2021-07-08 12:48:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625748500000|2021-07-08 12:48:20|2455.1|2449.1|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|2
1625748510000|2021-07-08 12:48:30|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|3
1625748530000|2021-07-08 12:48:50|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1625748550000|2021-07-08 12:49:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625748560000|2021-07-08 12:49:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625748570000|2021-07-08 12:49:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625748580000|2021-07-08 12:49:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625748590000|2021-07-08 12:49:50|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1625748600000|2021-07-08 12:50:00|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1625748610000|2021-07-08 12:50:10|2455.1|2449.1|2455.6|2449.6|2456.1|2450.1|2455.1|2449.1|4
1625748620000|2021-07-08 12:50:20|2455.4|2449.4|2454.6|2448.6|2455.4|2449.4|2454.6|2448.6|3
1625748640000|2021-07-08 12:50:40|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1625748660000|2021-07-08 12:51:00|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.1|2448.1|5
1625748670000|2021-07-08 12:51:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|4
1625748680000|2021-07-08 12:51:20|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1625748690000|2021-07-08 12:51:30|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|4
1625748700000|2021-07-08 12:51:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625748710000|2021-07-08 12:51:50|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1625748720000|2021-07-08 12:52:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625748730000|2021-07-08 12:52:10|2454.1|2448.1|2454.9|2448.9|2454.9|2448.9|2454.1|2448.1|4
1625748750000|2021-07-08 12:52:30|2454.6|2448.6|2455.1|2449.1|2455.4|2449.4|2454.6|2448.6|3
1625748760000|2021-07-08 12:52:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625748780000|2021-07-08 12:53:00|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2454.4|2448.4|3
1625748790000|2021-07-08 12:53:10|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1625748810000|2021-07-08 12:53:30|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1625748870000|2021-07-08 12:54:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625748880000|2021-07-08 12:54:40|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1625748890000|2021-07-08 12:54:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625748920000|2021-07-08 12:55:20|2454.1|2448.1|2455.1|2449.1|2455.1|2449.1|2454.1|2448.1|5
1625748930000|2021-07-08 12:55:30|2454.9|2448.9|2453.9|2447.9|2454.9|2448.9|2453.9|2447.9|5
1625748940000|2021-07-08 12:55:40|2453.6|2447.6|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|3
1625748950000|2021-07-08 12:55:50|2453.9|2447.9|2454.9|2448.9|2454.9|2448.9|2453.9|2447.9|2
1625748960000|2021-07-08 12:56:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1625748970000|2021-07-08 12:56:10|2454.6|2448.6|2455.4|2449.4|2455.4|2449.4|2454.6|2448.6|3
1625748990000|2021-07-08 12:56:30|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|2
1625749000000|2021-07-08 12:56:40|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1625749010000|2021-07-08 12:56:50|2457.9|2451.9|2457.4|2451.4|2457.9|2451.9|2457.4|2451.4|3
1625749020000|2021-07-08 12:57:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|3
1625749030000|2021-07-08 12:57:10|2457.4|2451.4|2456.4|2450.4|2457.4|2451.4|2456.1|2450.1|7
1625749050000|2021-07-08 12:57:30|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1625749070000|2021-07-08 12:57:50|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1625749080000|2021-07-08 12:58:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625749100000|2021-07-08 12:58:20|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1625749110000|2021-07-08 12:58:30|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|3
1625749120000|2021-07-08 12:58:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625749140000|2021-07-08 12:59:00|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.4|2449.4|7
1625749150000|2021-07-08 12:59:10|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625749160000|2021-07-08 12:59:20|2456.4|2450.4|2456.9|2450.9|2456.9|2450.9|2456.4|2450.4|3
1625749170000|2021-07-08 12:59:30|2457.1|2451.1|2458.4|2452.4|2458.4|2452.4|2457.1|2451.1|3
1625749190000|2021-07-08 12:59:50|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1625749200000|2021-07-08 13:00:00|2459.1|2453.1|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|3
1625749210000|2021-07-08 13:00:10|2458.6|2452.6|2460.9|2454.9|2461.1|2455.1|2458.6|2452.6|15
1625749220000|2021-07-08 13:00:20|2460.6|2454.6|2460.4|2454.4|2460.9|2454.9|2460.4|2454.4|6
1625749230000|2021-07-08 13:00:30|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|7
1625749240000|2021-07-08 13:00:40|2460.4|2454.4|2461.4|2455.4|2461.4|2455.4|2460.1|2454.1|7
1625749250000|2021-07-08 13:00:50|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.6|2454.6|7
1625749260000|2021-07-08 13:01:00|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2459.4|2453.4|6
1625749270000|2021-07-08 13:01:10|2459.9|2453.9|2460.6|2454.6|2460.6|2454.6|2459.9|2453.9|3
1625749280000|2021-07-08 13:01:20|2460.4|2454.4|2458.6|2452.6|2460.4|2454.4|2458.6|2452.6|6
1625749290000|2021-07-08 13:01:30|2458.4|2452.4|2459.1|2453.1|2459.1|2453.1|2458.4|2452.4|6
1625749310000|2021-07-08 13:01:50|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1625749320000|2021-07-08 13:02:00|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|2
1625749330000|2021-07-08 13:02:10|2459.6|2453.6|2460.9|2454.9|2460.9|2454.9|2459.6|2453.6|5
1625749340000|2021-07-08 13:02:20|2460.6|2454.6|2459.9|2453.9|2460.6|2454.6|2459.9|2453.9|4
1625749350000|2021-07-08 13:02:30|2460.1|2454.1|2460.9|2454.9|2460.9|2454.9|2460.1|2454.1|4
1625749360000|2021-07-08 13:02:40|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1625749370000|2021-07-08 13:02:50|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1625749380000|2021-07-08 13:03:00|2461.4|2455.4|2463.1|2457.1|2463.1|2457.1|2461.4|2455.4|8
1625749390000|2021-07-08 13:03:10|2463.4|2457.4|2461.6|2455.6|2463.4|2457.4|2461.6|2455.6|11
1625749400000|2021-07-08 13:03:20|2461.4|2455.4|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|4
1625749410000|2021-07-08 13:03:30|2461.6|2455.6|2462.4|2456.4|2462.4|2456.4|2461.6|2455.6|3
1625749420000|2021-07-08 13:03:40|2462.1|2456.1|2461.9|2455.9|2462.6|2456.6|2461.1|2455.1|11
1625749430000|2021-07-08 13:03:50|2462.1|2456.1|2461.6|2455.6|2462.6|2456.6|2461.6|2455.6|5
1625749440000|2021-07-08 13:04:00|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2460.1|2454.1|8
1625749450000|2021-07-08 13:04:10|2461.4|2455.4|2461.9|2455.9|2461.9|2455.9|2461.1|2455.1|4
1625749460000|2021-07-08 13:04:20|2462.1|2456.1|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|4
1625749470000|2021-07-08 13:04:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625749480000|2021-07-08 13:04:40|2461.4|2455.4|2463.6|2457.6|2463.6|2457.6|2461.4|2455.4|8
1625749490000|2021-07-08 13:04:50|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|3
1625749500000|2021-07-08 13:05:00|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.4|2457.4|8
1625749510000|2021-07-08 13:05:10|2463.4|2457.4|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|3
1625749520000|2021-07-08 13:05:20|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|10
1625749530000|2021-07-08 13:05:30|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|4
1625749540000|2021-07-08 13:05:40|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|2
1625749550000|2021-07-08 13:05:50|2463.6|2457.6|2464.6|2458.6|2464.6|2458.6|2463.4|2457.4|8
1625749570000|2021-07-08 13:06:10|2464.9|2458.9|2464.9|2458.9|2465.6|2459.6|2464.6|2458.6|8
1625749580000|2021-07-08 13:06:20|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|7
1625749590000|2021-07-08 13:06:30|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|4
1625749600000|2021-07-08 13:06:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625749610000|2021-07-08 13:06:50|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625749620000|2021-07-08 13:07:00|2464.4|2458.4|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|4
1625749630000|2021-07-08 13:07:10|2463.4|2457.4|2462.6|2456.6|2463.4|2457.4|2462.6|2456.6|5
1625749640000|2021-07-08 13:07:20|2462.4|2456.4|2460.9|2454.9|2462.4|2456.4|2460.9|2454.9|4
1625749650000|2021-07-08 13:07:30|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|2
1625749660000|2021-07-08 13:07:40|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1625749670000|2021-07-08 13:07:50|2460.6|2454.6|2460.6|2454.6|2460.9|2454.9|2460.4|2454.4|5
1625749680000|2021-07-08 13:08:00|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.1|2454.1|6
1625749690000|2021-07-08 13:08:10|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1625749700000|2021-07-08 13:08:20|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1625749710000|2021-07-08 13:08:30|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1625749720000|2021-07-08 13:08:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625749730000|2021-07-08 13:08:50|2460.1|2454.1|2459.4|2453.4|2460.1|2454.1|2459.4|2453.4|6
1625749740000|2021-07-08 13:09:00|2459.1|2453.1|2459.4|2453.4|2459.6|2453.6|2458.9|2452.9|6
1625749750000|2021-07-08 13:09:10|2459.1|2453.1|2459.1|2453.1|2459.9|2453.9|2458.6|2452.6|9
1625749760000|2021-07-08 13:09:20|2458.9|2452.9|2457.6|2451.6|2458.9|2452.9|2457.6|2451.6|6
1625749770000|2021-07-08 13:09:30|2458.1|2452.1|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|3
1625749780000|2021-07-08 13:09:40|2458.4|2452.4|2459.1|2453.1|2459.1|2453.1|2458.4|2452.4|4
1625749790000|2021-07-08 13:09:50|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1625749800000|2021-07-08 13:10:00|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|3
1625749820000|2021-07-08 13:10:20|2459.9|2453.9|2460.4|2454.4|2460.6|2454.6|2459.9|2453.9|5
1625749830000|2021-07-08 13:10:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625749850000|2021-07-08 13:10:50|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1625749860000|2021-07-08 13:11:00|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1625749870000|2021-07-08 13:11:10|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1625749880000|2021-07-08 13:11:20|2461.9|2455.9|2462.4|2456.4|2462.6|2456.6|2461.9|2455.9|7
1625749890000|2021-07-08 13:11:30|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1625749900000|2021-07-08 13:11:40|2462.1|2456.1|2462.9|2456.9|2462.9|2456.9|2462.1|2456.1|4
1625749920000|2021-07-08 13:12:00|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1625749930000|2021-07-08 13:12:10|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625749950000|2021-07-08 13:12:30|2463.9|2457.9|2464.9|2458.9|2464.9|2458.9|2463.9|2457.9|8
1625749960000|2021-07-08 13:12:40|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625749980000|2021-07-08 13:13:00|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.4|2458.4|5
1625750020000|2021-07-08 13:13:40|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1625750030000|2021-07-08 13:13:50|2464.9|2458.9|2464.1|2458.1|2464.9|2458.9|2464.1|2458.1|3
1625750070000|2021-07-08 13:14:30|2463.9|2457.9|2461.9|2455.9|2463.9|2457.9|2461.9|2455.9|9
1625750080000|2021-07-08 13:14:40|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.6|2455.6|6
1625750100000|2021-07-08 13:15:00|2462.1|2456.1|2462.9|2456.9|2462.9|2456.9|2462.1|2456.1|3
1625750110000|2021-07-08 13:15:10|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1625750120000|2021-07-08 13:15:20|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625750130000|2021-07-08 13:15:30|2463.4|2457.4|2464.4|2458.4|2464.4|2458.4|2463.4|2457.4|7
1625750140000|2021-07-08 13:15:40|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1625750150000|2021-07-08 13:15:50|2464.6|2458.6|2464.9|2458.9|2465.1|2459.1|2464.6|2458.6|4
1625750170000|2021-07-08 13:16:10|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1625750190000|2021-07-08 13:16:30|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1625750200000|2021-07-08 13:16:40|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625750210000|2021-07-08 13:16:50|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1625750250000|2021-07-08 13:17:30|2465.4|2459.4|2464.4|2458.4|2465.4|2459.4|2464.4|2458.4|6
1625750260000|2021-07-08 13:17:40|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1625750280000|2021-07-08 13:18:00|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|3
1625750290000|2021-07-08 13:18:10|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625750300000|2021-07-08 13:18:20|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.4|2456.4|4
1625750310000|2021-07-08 13:18:30|2462.4|2456.4|2461.9|2455.9|2462.6|2456.6|2461.9|2455.9|5
1625750320000|2021-07-08 13:18:40|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|3
1625750330000|2021-07-08 13:18:50|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.1|2456.1|3
1625750340000|2021-07-08 13:19:00|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625750350000|2021-07-08 13:19:10|2462.6|2456.6|2462.9|2456.9|2463.1|2457.1|2462.6|2456.6|6
1625750370000|2021-07-08 13:19:30|2463.1|2457.1|2462.4|2456.4|2463.1|2457.1|2462.4|2456.4|5
1625750380000|2021-07-08 13:19:40|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625750390000|2021-07-08 13:19:50|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.9|2456.9|3
1625750400000|2021-07-08 13:20:00|2463.6|2457.6|2464.6|2458.6|2464.6|2458.6|2463.6|2457.6|7
1625750410000|2021-07-08 13:20:10|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625750420000|2021-07-08 13:20:20|2465.1|2459.1|2464.4|2458.4|2465.1|2459.1|2464.4|2458.4|3
1625750440000|2021-07-08 13:20:40|2464.6|2458.6|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|5
1625750450000|2021-07-08 13:20:50|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|12
1625750460000|2021-07-08 13:21:00|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2463.9|2457.9|4
1625750470000|2021-07-08 13:21:10|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|5
1625750490000|2021-07-08 13:21:30|2464.1|2458.1|2464.4|2458.4|2464.6|2458.6|2464.1|2458.1|3
1625750500000|2021-07-08 13:21:40|2462.4|2456.4|2463.9|2457.9|2463.9|2457.9|2462.4|2456.4|6
1625750510000|2021-07-08 13:21:50|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2462.9|2456.9|6
1625750520000|2021-07-08 13:22:00|2463.1|2457.1|2463.4|2457.4|2463.4|2457.4|2463.1|2457.1|2
1625750530000|2021-07-08 13:22:10|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.1|2456.1|6
1625750540000|2021-07-08 13:22:20|2462.9|2456.9|2462.1|2456.1|2462.9|2456.9|2461.9|2455.9|10
1625750550000|2021-07-08 13:22:30|2462.4|2456.4|2461.9|2455.9|2462.6|2456.6|2461.9|2455.9|4
1625750560000|2021-07-08 13:22:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625750570000|2021-07-08 13:22:50|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1625750580000|2021-07-08 13:23:00|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1625750600000|2021-07-08 13:23:20|2462.1|2456.1|2463.1|2457.1|2463.1|2457.1|2462.1|2456.1|3
1625750620000|2021-07-08 13:23:40|2463.6|2457.6|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|4
1625750640000|2021-07-08 13:24:00|2463.1|2457.1|2462.4|2456.4|2463.1|2457.1|2462.4|2456.4|3
1625750660000|2021-07-08 13:24:20|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625750690000|2021-07-08 13:24:50|2463.4|2457.4|2464.1|2458.1|2464.1|2458.1|2463.1|2457.1|6
1625750700000|2021-07-08 13:25:00|2463.9|2457.9|2464.9|2458.9|2464.9|2458.9|2463.9|2457.9|5
1625750710000|2021-07-08 13:25:10|2465.1|2459.1|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|2
1625750720000|2021-07-08 13:25:20|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1625750730000|2021-07-08 13:25:30|2465.1|2459.1|2465.9|2459.9|2465.9|2459.9|2465.1|2459.1|2
1625750740000|2021-07-08 13:25:40|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625750750000|2021-07-08 13:25:50|2465.6|2459.6|2466.4|2460.4|2466.4|2460.4|2465.6|2459.6|2
1625750760000|2021-07-08 13:26:00|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|4
1625750770000|2021-07-08 13:26:10|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1625750810000|2021-07-08 13:26:50|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1625750840000|2021-07-08 13:27:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625750860000|2021-07-08 13:27:40|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1625750870000|2021-07-08 13:27:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625750880000|2021-07-08 13:28:00|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625750920000|2021-07-08 13:28:40|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|4
1625750940000|2021-07-08 13:29:00|2466.1|2460.1|2466.4|2460.4|2466.6|2460.6|2466.1|2460.1|4
1625750950000|2021-07-08 13:29:10|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625750960000|2021-07-08 13:29:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625750970000|2021-07-08 13:29:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625750980000|2021-07-08 13:29:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625750990000|2021-07-08 13:29:50|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|6
1625751000000|2021-07-08 13:30:00|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625751010000|2021-07-08 13:30:10|2465.9|2459.9|2467.4|2461.4|2467.4|2461.4|2465.9|2459.9|6
1625751020000|2021-07-08 13:30:20|2467.6|2461.6|2466.9|2460.9|2467.9|2461.9|2466.9|2460.9|3
1625751030000|2021-07-08 13:30:30|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1625751040000|2021-07-08 13:30:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|3
1625751050000|2021-07-08 13:30:50|2466.4|2460.4|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|5
1625751060000|2021-07-08 13:31:00|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1625751070000|2021-07-08 13:31:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1625751080000|2021-07-08 13:31:20|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1625751090000|2021-07-08 13:31:30|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|2
1625751100000|2021-07-08 13:31:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625751110000|2021-07-08 13:31:50|2465.6|2459.6|2464.6|2458.6|2465.6|2459.6|2464.6|2458.6|2
1625751120000|2021-07-08 13:32:00|2464.9|2458.9|2465.4|2459.4|2465.6|2459.6|2464.6|2458.6|8
1625751140000|2021-07-08 13:32:20|2465.6|2459.6|2464.9|2458.9|2465.6|2459.6|2464.9|2458.9|6
1625751150000|2021-07-08 13:32:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|3
1625751170000|2021-07-08 13:32:50|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1625751180000|2021-07-08 13:33:00|2465.1|2459.1|2465.6|2459.6|2465.6|2459.6|2464.9|2458.9|6
1625751190000|2021-07-08 13:33:10|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1625751200000|2021-07-08 13:33:20|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625751210000|2021-07-08 13:33:30|2466.1|2460.1|2465.4|2459.4|2466.1|2460.1|2465.4|2459.4|3
1625751220000|2021-07-08 13:33:40|2465.6|2459.6|2465.9|2459.9|2466.4|2460.4|2465.6|2459.6|6
1625751230000|2021-07-08 13:33:50|2465.6|2459.6|2464.6|2458.6|2465.6|2459.6|2464.6|2458.6|3
1625751240000|2021-07-08 13:34:00|2464.9|2458.9|2465.9|2459.9|2465.9|2459.9|2464.9|2458.9|5
1625751250000|2021-07-08 13:34:10|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1625751260000|2021-07-08 13:34:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|3
1625751270000|2021-07-08 13:34:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625751280000|2021-07-08 13:34:40|2465.1|2459.1|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|3
1625751290000|2021-07-08 13:34:50|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625751300000|2021-07-08 13:35:00|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625751310000|2021-07-08 13:35:10|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1625751320000|2021-07-08 13:35:20|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1625751330000|2021-07-08 13:35:30|2465.4|2459.4|2464.6|2458.6|2465.4|2459.4|2464.6|2458.6|3
1625751340000|2021-07-08 13:35:40|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1625751350000|2021-07-08 13:35:50|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|2
1625751360000|2021-07-08 13:36:00|2465.1|2459.1|2466.1|2460.1|2466.4|2460.4|2465.1|2459.1|7
1625751370000|2021-07-08 13:36:10|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1625751380000|2021-07-08 13:36:20|2465.9|2459.9|2465.1|2459.1|2465.9|2459.9|2465.1|2459.1|3
1625751390000|2021-07-08 13:36:30|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1625751410000|2021-07-08 13:36:50|2465.4|2459.4|2465.9|2459.9|2465.9|2459.9|2465.1|2459.1|4
1625751420000|2021-07-08 13:37:00|2465.6|2459.6|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|3
1625751450000|2021-07-08 13:37:30|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1625751460000|2021-07-08 13:37:40|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|2
1625751470000|2021-07-08 13:37:50|2464.6|2458.6|2463.9|2457.9|2464.6|2458.6|2463.9|2457.9|4
1625751480000|2021-07-08 13:38:00|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.1|2457.1|4
1625751490000|2021-07-08 13:38:10|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1625751500000|2021-07-08 13:38:20|2463.4|2457.4|2463.1|2457.1|2463.9|2457.9|2463.1|2457.1|5
1625751510000|2021-07-08 13:38:30|2462.9|2456.9|2461.6|2455.6|2462.9|2456.9|2461.6|2455.6|4
1625751520000|2021-07-08 13:38:40|2461.4|2455.4|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|3
1625751530000|2021-07-08 13:38:50|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.4|2455.4|4
1625751540000|2021-07-08 13:39:00|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|3
1625751560000|2021-07-08 13:39:20|2461.6|2455.6|2461.6|2455.6|2461.9|2455.9|2461.4|2455.4|5
1625751570000|2021-07-08 13:39:30|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1625751580000|2021-07-08 13:39:40|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|3
1625751590000|2021-07-08 13:39:50|2461.1|2455.1|2460.4|2454.4|2461.1|2455.1|2460.4|2454.4|3
1625751600000|2021-07-08 13:40:00|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|4
1625751610000|2021-07-08 13:40:10|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625751620000|2021-07-08 13:40:20|2460.4|2454.4|2458.6|2452.6|2460.4|2454.4|2458.6|2452.6|6
1625751630000|2021-07-08 13:40:30|2458.1|2452.1|2457.4|2451.4|2458.6|2452.6|2457.4|2451.4|8
1625751640000|2021-07-08 13:40:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|3
1625751650000|2021-07-08 13:40:50|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1625751660000|2021-07-08 13:41:00|2457.4|2451.4|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|3
1625751670000|2021-07-08 13:41:10|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|4
1625751680000|2021-07-08 13:41:20|2456.9|2450.9|2456.1|2450.1|2456.9|2450.9|2456.1|2450.1|3
1625751690000|2021-07-08 13:41:30|2455.9|2449.9|2456.9|2450.9|2456.9|2450.9|2455.9|2449.9|6
1625751700000|2021-07-08 13:41:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625751710000|2021-07-08 13:41:50|2456.4|2450.4|2456.6|2450.6|2456.9|2450.9|2456.4|2450.4|3
1625751720000|2021-07-08 13:42:00|2456.4|2450.4|2455.4|2449.4|2456.4|2450.4|2454.9|2448.9|7
1625751750000|2021-07-08 13:42:30|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.6|2448.6|4
1625751760000|2021-07-08 13:42:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625751770000|2021-07-08 13:42:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|5
1625751780000|2021-07-08 13:43:00|2454.6|2448.6|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|3
1625751790000|2021-07-08 13:43:10|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|4
1625751810000|2021-07-08 13:43:30|2454.4|2448.4|2455.1|2449.1|2455.1|2449.1|2454.4|2448.4|3
1625751820000|2021-07-08 13:43:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625751830000|2021-07-08 13:43:50|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|3
1625751840000|2021-07-08 13:44:00|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|4
1625751850000|2021-07-08 13:44:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625751860000|2021-07-08 13:44:20|2455.6|2449.6|2456.1|2450.1|2456.1|2450.1|2455.6|2449.6|3
1625751870000|2021-07-08 13:44:30|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1625751880000|2021-07-08 13:44:40|2455.4|2449.4|2456.6|2450.6|2456.6|2450.6|2455.4|2449.4|4
1625751890000|2021-07-08 13:44:50|2456.4|2450.4|2457.1|2451.1|2457.6|2451.6|2456.4|2450.4|4
1625751900000|2021-07-08 13:45:00|2456.9|2450.9|2456.6|2450.6|2457.4|2451.4|2456.4|2450.4|8
1625751910000|2021-07-08 13:45:10|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1625751920000|2021-07-08 13:45:20|2457.6|2451.6|2458.4|2452.4|2458.6|2452.6|2457.1|2451.1|7
1625751930000|2021-07-08 13:45:30|2457.6|2451.6|2457.6|2451.6|2458.1|2452.1|2457.6|2451.6|5
1625751940000|2021-07-08 13:45:40|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|3
1625751950000|2021-07-08 13:45:50|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|3
1625751960000|2021-07-08 13:46:00|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|5
1625751970000|2021-07-08 13:46:10|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2455.9|2449.9|4
1625751990000|2021-07-08 13:46:30|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1625752000000|2021-07-08 13:46:40|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1625752010000|2021-07-08 13:46:50|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2454.9|2448.9|5
1625752030000|2021-07-08 13:47:10|2455.4|2449.4|2455.9|2449.9|2455.9|2449.9|2455.4|2449.4|3
1625752040000|2021-07-08 13:47:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625752050000|2021-07-08 13:47:30|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1625752060000|2021-07-08 13:47:40|2456.4|2450.4|2457.1|2451.1|2457.1|2451.1|2456.4|2450.4|2
1625752070000|2021-07-08 13:47:50|2456.9|2450.9|2457.9|2451.9|2457.9|2451.9|2456.6|2450.6|4
1625752080000|2021-07-08 13:48:00|2457.4|2451.4|2457.4|2451.4|2458.1|2452.1|2457.1|2451.1|5
1625752090000|2021-07-08 13:48:10|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|2
1625752100000|2021-07-08 13:48:20|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|3
1625752120000|2021-07-08 13:48:40|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625752130000|2021-07-08 13:48:50|2457.9|2451.9|2458.1|2452.1|2458.4|2452.4|2457.9|2451.9|3
1625752150000|2021-07-08 13:49:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1625752160000|2021-07-08 13:49:20|2458.1|2452.1|2457.6|2451.6|2458.1|2452.1|2457.4|2451.4|3
1625752170000|2021-07-08 13:49:30|2458.1|2452.1|2458.1|2452.1|2458.4|2452.4|2457.6|2451.6|4
1625752180000|2021-07-08 13:49:40|2457.9|2451.9|2456.4|2450.4|2457.9|2451.9|2456.4|2450.4|6
1625752190000|2021-07-08 13:49:50|2456.6|2450.6|2456.1|2450.1|2457.4|2451.4|2455.9|2449.9|8
1625752200000|2021-07-08 13:50:00|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1625752210000|2021-07-08 13:50:10|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.4|2449.4|4
1625752220000|2021-07-08 13:50:20|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1625752230000|2021-07-08 13:50:30|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1625752240000|2021-07-08 13:50:40|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|6
1625752250000|2021-07-08 13:50:50|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1625752260000|2021-07-08 13:51:00|2455.9|2449.9|2456.1|2450.1|2456.4|2450.4|2455.6|2449.6|6
1625752270000|2021-07-08 13:51:10|2456.4|2450.4|2457.1|2451.1|2457.1|2451.1|2456.1|2450.1|6
1625752280000|2021-07-08 13:51:20|2457.4|2451.4|2458.6|2452.6|2459.1|2453.1|2457.4|2451.4|5
1625752290000|2021-07-08 13:51:30|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2457.9|2451.9|4
1625752300000|2021-07-08 13:51:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1625752320000|2021-07-08 13:52:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2457.4|2451.4|5
1625752350000|2021-07-08 13:52:30|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1625752360000|2021-07-08 13:52:40|2457.6|2451.6|2458.6|2452.6|2458.6|2452.6|2457.6|2451.6|3
1625752370000|2021-07-08 13:52:50|2457.9|2451.9|2458.4|2452.4|2458.4|2452.4|2457.9|2451.9|2
1625752380000|2021-07-08 13:53:00|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1625752390000|2021-07-08 13:53:10|2458.6|2452.6|2459.1|2453.1|2459.1|2453.1|2458.6|2452.6|2
1625752400000|2021-07-08 13:53:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1625752410000|2021-07-08 13:53:30|2459.9|2453.9|2458.9|2452.9|2459.9|2453.9|2458.9|2452.9|5
1625752420000|2021-07-08 13:53:40|2459.1|2453.1|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|3
1625752430000|2021-07-08 13:53:50|2458.4|2452.4|2459.1|2453.1|2459.1|2453.1|2458.4|2452.4|4
1625752440000|2021-07-08 13:54:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1625752450000|2021-07-08 13:54:10|2460.1|2454.1|2460.6|2454.6|2460.6|2454.6|2460.1|2454.1|3
1625752460000|2021-07-08 13:54:20|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.1|2454.1|5
1625752470000|2021-07-08 13:54:30|2460.1|2454.1|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|3
1625752490000|2021-07-08 13:54:50|2460.4|2454.4|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|3
1625752500000|2021-07-08 13:55:00|2461.1|2455.1|2462.1|2456.1|2462.4|2456.4|2461.1|2455.1|8
1625752510000|2021-07-08 13:55:10|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.1|2455.1|4
1625752530000|2021-07-08 13:55:30|2461.6|2455.6|2463.1|2457.1|2463.1|2457.1|2461.6|2455.6|3
1625752550000|2021-07-08 13:55:50|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625752560000|2021-07-08 13:56:00|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.9|2456.9|2
1625752570000|2021-07-08 13:56:10|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2461.9|2455.9|3
1625752580000|2021-07-08 13:56:20|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1625752590000|2021-07-08 13:56:30|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1625752600000|2021-07-08 13:56:40|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.9|2456.9|3
1625752610000|2021-07-08 13:56:50|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1625752620000|2021-07-08 13:57:00|2462.9|2456.9|2462.4|2456.4|2462.9|2456.9|2462.4|2456.4|2
1625752630000|2021-07-08 13:57:10|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625752650000|2021-07-08 13:57:30|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2461.9|2455.9|8
1625752660000|2021-07-08 13:57:40|2462.4|2456.4|2462.6|2456.6|2462.9|2456.9|2462.4|2456.4|6
1625752670000|2021-07-08 13:57:50|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.9|2456.9|2
1625752690000|2021-07-08 13:58:10|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|2
1625752700000|2021-07-08 13:58:20|2463.9|2457.9|2463.4|2457.4|2463.9|2457.9|2463.4|2457.4|8
1625752710000|2021-07-08 13:58:30|2463.6|2457.6|2464.4|2458.4|2464.4|2458.4|2463.4|2457.4|7
1625752720000|2021-07-08 13:58:40|2464.5|2458.5|2464.9|2458.9|2464.9|2458.9|2464.4|2458.4|3
1625752730000|2021-07-08 13:58:50|2464.6|2458.6|2463.6|2457.6|2464.9|2458.9|2463.6|2457.6|4
1625752740000|2021-07-08 13:59:00|2463.1|2457.1|2462.9|2456.9|2463.4|2457.4|2462.9|2456.9|6
1625752750000|2021-07-08 13:59:10|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625752770000|2021-07-08 13:59:30|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|3
1625752780000|2021-07-08 13:59:40|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625752790000|2021-07-08 13:59:50|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.1|2455.1|3
1625752810000|2021-07-08 14:00:10|2461.1|2455.1|2459.9|2453.9|2461.1|2455.1|2459.9|2453.9|7
1625752830000|2021-07-08 14:00:30|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1625752840000|2021-07-08 14:00:40|2459.6|2453.6|2460.6|2454.6|2460.6|2454.6|2459.6|2453.6|4
1625752850000|2021-07-08 14:00:50|2460.4|2454.4|2459.9|2453.9|2460.4|2454.4|2459.6|2453.6|7
1625752860000|2021-07-08 14:01:00|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|3
1625752870000|2021-07-08 14:01:10|2459.9|2453.9|2461.4|2455.4|2461.4|2455.4|2459.9|2453.9|6
1625752880000|2021-07-08 14:01:20|2461.6|2455.6|2461.9|2455.9|2462.1|2456.1|2461.6|2455.6|4
1625752890000|2021-07-08 14:01:30|2462.1|2456.1|2461.4|2455.4|2462.1|2456.1|2461.4|2455.4|3
1625752900000|2021-07-08 14:01:40|2461.1|2455.1|2460.4|2454.4|2461.1|2455.1|2460.4|2454.4|2
1625752910000|2021-07-08 14:01:50|2460.1|2454.1|2460.9|2454.9|2461.1|2455.1|2459.9|2453.9|6
1625752920000|2021-07-08 14:02:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625752940000|2021-07-08 14:02:20|2460.9|2454.9|2461.4|2455.4|2461.4|2455.4|2460.9|2454.9|3
1625752950000|2021-07-08 14:02:30|2461.1|2455.1|2459.6|2453.6|2461.1|2455.1|2459.6|2453.6|7
1625752960000|2021-07-08 14:02:40|2459.4|2453.4|2460.4|2454.4|2460.6|2454.6|2459.1|2453.1|7
1625752970000|2021-07-08 14:02:50|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1625752980000|2021-07-08 14:03:00|2461.1|2455.1|2462.4|2456.4|2462.4|2456.4|2461.1|2455.1|6
1625753000000|2021-07-08 14:03:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625753010000|2021-07-08 14:03:30|2462.4|2456.4|2463.1|2457.1|2463.1|2457.1|2462.4|2456.4|2
1625753020000|2021-07-08 14:03:40|2463.4|2457.4|2462.9|2456.9|2463.4|2457.4|2462.9|2456.9|3
1625753030000|2021-07-08 14:03:50|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|3
1625753040000|2021-07-08 14:04:00|2463.9|2457.9|2464.4|2458.4|2464.6|2458.6|2463.9|2457.9|4
1625753050000|2021-07-08 14:04:10|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625753060000|2021-07-08 14:04:20|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625753070000|2021-07-08 14:04:30|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625753080000|2021-07-08 14:04:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625753090000|2021-07-08 14:04:50|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|3
1625753100000|2021-07-08 14:05:00|2464.9|2458.9|2465.4|2459.4|2465.4|2459.4|2464.6|2458.6|3
1625753110000|2021-07-08 14:05:10|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.1|2458.1|7
1625753120000|2021-07-08 14:05:20|2464.6|2458.6|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|6
1625753130000|2021-07-08 14:05:30|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2463.9|2457.9|7
1625753140000|2021-07-08 14:05:40|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|4
1625753150000|2021-07-08 14:05:50|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625753160000|2021-07-08 14:06:00|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625753180000|2021-07-08 14:06:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625753190000|2021-07-08 14:06:30|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625753230000|2021-07-08 14:07:10|2465.6|2459.6|2466.1|2460.1|2466.1|2460.1|2465.6|2459.6|2
1625753240000|2021-07-08 14:07:20|2465.9|2459.9|2465.1|2459.1|2465.9|2459.9|2465.1|2459.1|7
1625753250000|2021-07-08 14:07:30|2465.4|2459.4|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|3
1625753260000|2021-07-08 14:07:40|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625753270000|2021-07-08 14:07:50|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1625753280000|2021-07-08 14:08:00|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625753290000|2021-07-08 14:08:10|2465.4|2459.4|2465.9|2459.9|2465.9|2459.9|2465.4|2459.4|2
1625753310000|2021-07-08 14:08:30|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1625753320000|2021-07-08 14:08:40|2465.4|2459.4|2466.4|2460.4|2466.4|2460.4|2465.4|2459.4|7
1625753330000|2021-07-08 14:08:50|2466.1|2460.1|2466.9|2460.9|2466.9|2460.9|2466.1|2460.1|6
1625753340000|2021-07-08 14:09:00|2466.6|2460.6|2466.1|2460.1|2466.6|2460.6|2465.9|2459.9|4
1625753350000|2021-07-08 14:09:10|2465.6|2459.6|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|3
1625753360000|2021-07-08 14:09:20|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|3
1625753380000|2021-07-08 14:09:40|2464.6|2458.6|2462.6|2456.6|2464.6|2458.6|2462.6|2456.6|4
1625753390000|2021-07-08 14:09:50|2462.4|2456.4|2463.1|2457.1|2463.1|2457.1|2462.1|2456.1|5
1625753400000|2021-07-08 14:10:00|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|3
1625753410000|2021-07-08 14:10:10|2463.4|2457.4|2464.1|2458.1|2464.1|2458.1|2463.4|2457.4|4
1625753420000|2021-07-08 14:10:20|2464.4|2458.4|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|4
1625753430000|2021-07-08 14:10:30|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2462.9|2456.9|4
1625753440000|2021-07-08 14:10:40|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|3
1625753450000|2021-07-08 14:10:50|2463.4|2457.4|2462.6|2456.6|2463.4|2457.4|2462.6|2456.6|3
1625753460000|2021-07-08 14:11:00|2462.4|2456.4|2463.9|2457.9|2463.9|2457.9|2462.4|2456.4|7
1625753470000|2021-07-08 14:11:10|2464.1|2458.1|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|3
1625753480000|2021-07-08 14:11:20|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625753490000|2021-07-08 14:11:30|2463.9|2457.9|2462.9|2456.9|2463.9|2457.9|2462.9|2456.9|5
1625753500000|2021-07-08 14:11:40|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1625753510000|2021-07-08 14:11:50|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625753520000|2021-07-08 14:12:00|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|3
1625753530000|2021-07-08 14:12:10|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625753550000|2021-07-08 14:12:30|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1625753560000|2021-07-08 14:12:40|2462.9|2456.9|2462.4|2456.4|2462.9|2456.9|2462.4|2456.4|3
1625753570000|2021-07-08 14:12:50|2462.1|2456.1|2461.1|2455.1|2462.1|2456.1|2460.9|2454.9|4
1625753580000|2021-07-08 14:13:00|2461.4|2455.4|2464.1|2458.1|2464.1|2458.1|2461.4|2455.4|4
1625753590000|2021-07-08 14:13:10|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2464.1|2458.1|2
1625753600000|2021-07-08 14:13:20|2464.4|2458.4|2465.4|2459.4|2465.6|2459.6|2464.4|2458.4|5
1625753610000|2021-07-08 14:13:30|2465.6|2459.6|2466.4|2460.4|2466.4|2460.4|2465.4|2459.4|4
1625753640000|2021-07-08 14:14:00|2466.1|2460.1|2464.4|2458.4|2466.1|2460.1|2464.4|2458.4|5
1625753650000|2021-07-08 14:14:10|2464.1|2458.1|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|4
1625753670000|2021-07-08 14:14:30|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.1|2457.1|5
1625753680000|2021-07-08 14:14:40|2463.1|2457.1|2462.4|2456.4|2463.1|2457.1|2462.4|2456.4|9
1625753690000|2021-07-08 14:14:50|2462.6|2456.6|2461.6|2455.6|2462.9|2456.9|2461.6|2455.6|9
1625753700000|2021-07-08 14:15:00|2461.9|2455.9|2463.6|2457.6|2463.9|2457.9|2461.9|2455.9|11
1625753710000|2021-07-08 14:15:10|2463.9|2457.9|2464.9|2458.9|2464.9|2458.9|2463.9|2457.9|5
1625753720000|2021-07-08 14:15:20|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625753730000|2021-07-08 14:15:30|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625753740000|2021-07-08 14:15:40|2464.6|2458.6|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|4
1625753750000|2021-07-08 14:15:50|2463.9|2457.9|2463.1|2457.1|2463.9|2457.9|2463.1|2457.1|3
1625753760000|2021-07-08 14:16:00|2463.4|2457.4|2462.6|2456.6|2463.6|2457.6|2462.6|2456.6|4
1625753770000|2021-07-08 14:16:10|2462.9|2456.9|2462.1|2456.1|2463.1|2457.1|2462.1|2456.1|6
1625753790000|2021-07-08 14:16:30|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|2
1625753800000|2021-07-08 14:16:40|2460.9|2454.9|2462.1|2456.1|2462.1|2456.1|2460.9|2454.9|4
1625753810000|2021-07-08 14:16:50|2462.4|2456.4|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|3
1625753820000|2021-07-08 14:17:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625753830000|2021-07-08 14:17:10|2462.4|2456.4|2463.1|2457.1|2463.1|2457.1|2462.4|2456.4|4
1625753840000|2021-07-08 14:17:20|2462.9|2456.9|2462.9|2456.9|2463.1|2457.1|2462.4|2456.4|7
1625753850000|2021-07-08 14:17:30|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2461.6|2455.6|6
1625753860000|2021-07-08 14:17:40|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625753870000|2021-07-08 14:17:50|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|2
1625753880000|2021-07-08 14:18:00|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.9|2456.9|3
1625753890000|2021-07-08 14:18:10|2463.6|2457.6|2463.9|2457.9|2464.1|2458.1|2463.6|2457.6|4
1625753910000|2021-07-08 14:18:30|2463.6|2457.6|2464.6|2458.6|2464.6|2458.6|2463.6|2457.6|4
1625753920000|2021-07-08 14:18:40|2464.4|2458.4|2463.4|2457.4|2464.4|2458.4|2463.4|2457.4|6
1625753930000|2021-07-08 14:18:50|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|3
1625753940000|2021-07-08 14:19:00|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1625753950000|2021-07-08 14:19:10|2464.1|2458.1|2464.1|2458.1|2464.4|2458.4|2464.1|2458.1|3
1625753960000|2021-07-08 14:19:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625753970000|2021-07-08 14:19:30|2463.6|2457.6|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|2
1625753980000|2021-07-08 14:19:40|2462.9|2456.9|2462.4|2456.4|2462.9|2456.9|2462.4|2456.4|3
1625753990000|2021-07-08 14:19:50|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1625754000000|2021-07-08 14:20:00|2462.1|2456.1|2462.6|2456.6|2462.9|2456.9|2462.1|2456.1|5
1625754010000|2021-07-08 14:20:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625754020000|2021-07-08 14:20:20|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|3
1625754030000|2021-07-08 14:20:30|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|5
1625754050000|2021-07-08 14:20:50|2463.9|2457.9|2463.4|2457.4|2464.4|2458.4|2463.4|2457.4|5
1625754060000|2021-07-08 14:21:00|2463.1|2457.1|2463.9|2457.9|2463.9|2457.9|2463.1|2457.1|3
1625754070000|2021-07-08 14:21:10|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|3
1625754080000|2021-07-08 14:21:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625754090000|2021-07-08 14:21:30|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1625754100000|2021-07-08 14:21:40|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1625754110000|2021-07-08 14:21:50|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1625754120000|2021-07-08 14:22:00|2463.9|2457.9|2464.1|2458.1|2464.4|2458.4|2463.9|2457.9|4
1625754130000|2021-07-08 14:22:10|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625754150000|2021-07-08 14:22:30|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625754160000|2021-07-08 14:22:40|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|3
1625754170000|2021-07-08 14:22:50|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625754190000|2021-07-08 14:23:10|2463.6|2457.6|2462.6|2456.6|2463.6|2457.6|2462.6|2456.6|4
1625754200000|2021-07-08 14:23:20|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|3
1625754210000|2021-07-08 14:23:30|2463.1|2457.1|2463.4|2457.4|2463.6|2457.6|2463.1|2457.1|4
1625754220000|2021-07-08 14:23:40|2463.1|2457.1|2462.4|2456.4|2463.1|2457.1|2462.4|2456.4|3
1625754230000|2021-07-08 14:23:50|2462.1|2456.1|2462.6|2456.6|2463.1|2457.1|2462.1|2456.1|6
1625754240000|2021-07-08 14:24:00|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625754250000|2021-07-08 14:24:10|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|4
1625754260000|2021-07-08 14:24:20|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625754270000|2021-07-08 14:24:30|2457.4|2451.4|2457.8|2451.8|2458|2452|2456.8|2450.8|9
1625754280000|2021-07-08 14:24:40|2457.3|2451.3|2457.3|2451.3|2457.8|2451.8|2457|2451|9
1625754290000|2021-07-08 14:24:50|2457.5|2451.5|2457|2451|2457.5|2451.5|2456.8|2450.8|5
1625754300000|2021-07-08 14:25:00|2457.3|2451.3|2457.1|2451.1|2457.3|2451.3|2456.9|2450.9|3
1625754310000|2021-07-08 14:25:10|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|5
1625754330000|2021-07-08 14:25:30|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1625754340000|2021-07-08 14:25:40|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|4
1625754350000|2021-07-08 14:25:50|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2456.9|2450.9|6
1625754380000|2021-07-08 14:26:20|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2456.9|2450.9|3
1625754390000|2021-07-08 14:26:30|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|3
1625754400000|2021-07-08 14:26:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1625754410000|2021-07-08 14:26:50|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|4
1625754420000|2021-07-08 14:27:00|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|3
1625754430000|2021-07-08 14:27:10|2457.6|2451.6|2456.6|2450.6|2457.6|2451.6|2456.6|2450.6|4
1625754440000|2021-07-08 14:27:20|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|2
1625754450000|2021-07-08 14:27:30|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1625754460000|2021-07-08 14:27:40|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1625754470000|2021-07-08 14:27:50|2457.1|2451.1|2457.6|2451.6|2457.6|2451.6|2457.1|2451.1|3
1625754480000|2021-07-08 14:28:00|2457.9|2451.9|2457.6|2451.6|2457.9|2451.9|2457.6|2451.6|2
1625754490000|2021-07-08 14:28:10|2457.9|2451.9|2457.6|2451.6|2457.9|2451.9|2457.6|2451.6|2
1625754520000|2021-07-08 14:28:40|2456.9|2450.9|2455.9|2449.9|2456.9|2450.9|2455.9|2449.9|5
1625754530000|2021-07-08 14:28:50|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|3
1625754540000|2021-07-08 14:29:00|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625754550000|2021-07-08 14:29:10|2455.9|2449.9|2456.6|2450.6|2456.6|2450.6|2455.9|2449.9|4
1625754570000|2021-07-08 14:29:30|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|3
1625754580000|2021-07-08 14:29:40|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|4
1625754590000|2021-07-08 14:29:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625754600000|2021-07-08 14:30:00|2456.4|2450.4|2457.4|2451.4|2457.4|2451.4|2456.4|2450.4|4
1625754610000|2021-07-08 14:30:10|2457.1|2451.1|2456.4|2450.4|2457.1|2451.1|2456.4|2450.4|3
1625754620000|2021-07-08 14:30:20|2456.1|2450.1|2456.9|2450.9|2456.9|2450.9|2456.1|2450.1|4
1625754630000|2021-07-08 14:30:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625754640000|2021-07-08 14:30:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625754650000|2021-07-08 14:30:50|2457.1|2451.1|2457.6|2451.6|2457.6|2451.6|2457.1|2451.1|5
1625754680000|2021-07-08 14:31:20|2457.4|2451.4|2456.1|2450.1|2457.4|2451.4|2455.9|2449.9|5
1625754700000|2021-07-08 14:31:40|2456.4|2450.4|2457.6|2451.6|2457.6|2451.6|2456.4|2450.4|5
1625754710000|2021-07-08 14:31:50|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1625754720000|2021-07-08 14:32:00|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1625754730000|2021-07-08 14:32:10|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625754740000|2021-07-08 14:32:20|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625754750000|2021-07-08 14:32:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625754770000|2021-07-08 14:32:50|2457.1|2451.1|2455.9|2449.9|2457.1|2451.1|2455.9|2449.9|5
1625754780000|2021-07-08 14:33:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625754790000|2021-07-08 14:33:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625754800000|2021-07-08 14:33:20|2455.9|2449.9|2457.1|2451.1|2457.1|2451.1|2455.9|2449.9|5
1625754810000|2021-07-08 14:33:30|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625754820000|2021-07-08 14:33:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2455.9|2449.9|8
1625754840000|2021-07-08 14:34:00|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|4
1625754850000|2021-07-08 14:34:10|2456.9|2450.9|2456.4|2450.4|2457.1|2451.1|2456.4|2450.4|4
1625754860000|2021-07-08 14:34:20|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625754880000|2021-07-08 14:34:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625754900000|2021-07-08 14:35:00|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625754910000|2021-07-08 14:35:10|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2455.9|2449.9|4
1625754930000|2021-07-08 14:35:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625754940000|2021-07-08 14:35:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625754950000|2021-07-08 14:35:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625754970000|2021-07-08 14:36:10|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625755010000|2021-07-08 14:36:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625755030000|2021-07-08 14:37:10|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|3
1625755040000|2021-07-08 14:37:20|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1625755050000|2021-07-08 14:37:30|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1625755060000|2021-07-08 14:37:40|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.6|2450.6|4
1625755070000|2021-07-08 14:37:50|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.1|2450.1|3
1625755080000|2021-07-08 14:38:00|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.4|2449.4|7
1625755090000|2021-07-08 14:38:10|2455.9|2449.9|2456.6|2450.6|2456.9|2450.9|2455.9|2449.9|6
1625755110000|2021-07-08 14:38:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625755120000|2021-07-08 14:38:40|2456.6|2450.6|2456.4|2450.4|2457.4|2451.4|2456.4|2450.4|6
1625755130000|2021-07-08 14:38:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625755140000|2021-07-08 14:39:00|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2454.9|2448.9|7
1625755150000|2021-07-08 14:39:10|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|4
1625755160000|2021-07-08 14:39:20|2455.6|2449.6|2454.6|2448.6|2455.6|2449.6|2454.6|2448.6|2
1625755180000|2021-07-08 14:39:40|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1625755190000|2021-07-08 14:39:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625755200000|2021-07-08 14:40:00|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1625755220000|2021-07-08 14:40:20|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1625755230000|2021-07-08 14:40:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625755240000|2021-07-08 14:40:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625755250000|2021-07-08 14:40:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625755290000|2021-07-08 14:41:30|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|5
1625755300000|2021-07-08 14:41:40|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|3
1625755320000|2021-07-08 14:42:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625755330000|2021-07-08 14:42:10|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|2
1625755350000|2021-07-08 14:42:30|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|3
1625755360000|2021-07-08 14:42:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1625755380000|2021-07-08 14:43:00|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1625755390000|2021-07-08 14:43:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625755400000|2021-07-08 14:43:20|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|3
1625755410000|2021-07-08 14:43:30|2455.4|2449.4|2456.1|2450.1|2456.1|2450.1|2455.4|2449.4|2
1625755430000|2021-07-08 14:43:50|2456.4|2450.4|2457.4|2451.4|2457.4|2451.4|2456.4|2450.4|3
1625755450000|2021-07-08 14:44:10|2457.1|2451.1|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|3
1625755480000|2021-07-08 14:44:40|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1625755490000|2021-07-08 14:44:50|2457.4|2451.4|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|3
1625755520000|2021-07-08 14:45:20|2457.1|2451.1|2456.1|2450.1|2457.1|2451.1|2456.1|2450.1|2
1625755560000|2021-07-08 14:46:00|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.4|2449.4|4
1625755590000|2021-07-08 14:46:30|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625755600000|2021-07-08 14:46:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|5
1625755620000|2021-07-08 14:47:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625755630000|2021-07-08 14:47:10|2455.9|2449.9|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|4
1625755640000|2021-07-08 14:47:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625755650000|2021-07-08 14:47:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625755660000|2021-07-08 14:47:40|2457.1|2451.1|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|3
1625755670000|2021-07-08 14:47:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625755680000|2021-07-08 14:48:00|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|4
1625755690000|2021-07-08 14:48:10|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625755700000|2021-07-08 14:48:20|2455.1|2449.1|2456.1|2450.1|2456.1|2450.1|2455.1|2449.1|5
1625755710000|2021-07-08 14:48:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625755740000|2021-07-08 14:49:00|2455.9|2449.9|2454.9|2448.9|2455.9|2449.9|2454.9|2448.9|6
1625755790000|2021-07-08 14:49:50|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1625755800000|2021-07-08 14:50:00|2455.9|2449.9|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|3
1625755830000|2021-07-08 14:50:30|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|3
1625755840000|2021-07-08 14:50:40|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|4
1625755860000|2021-07-08 14:51:00|2455.1|2449.1|2452.9|2446.9|2455.4|2449.4|2452.9|2446.9|4
1625755870000|2021-07-08 14:51:10|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1625755910000|2021-07-08 14:51:50|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|3
1625755920000|2021-07-08 14:52:00|2453.1|2447.1|2453.1|2447.1|2453.4|2447.4|2452.6|2446.6|6
1625755930000|2021-07-08 14:52:10|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1625755950000|2021-07-08 14:52:30|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1625755960000|2021-07-08 14:52:40|2453.9|2447.9|2454.1|2448.1|2454.4|2448.4|2453.9|2447.9|3
1625755970000|2021-07-08 14:52:50|2453.9|2447.9|2454.1|2448.1|2454.4|2448.4|2453.9|2447.9|4
1625755980000|2021-07-08 14:53:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625755990000|2021-07-08 14:53:10|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|4
1625756000000|2021-07-08 14:53:20|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1625756010000|2021-07-08 14:53:30|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1625756020000|2021-07-08 14:53:40|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|4
1625756040000|2021-07-08 14:54:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1625756050000|2021-07-08 14:54:10|2454.4|2448.4|2454.6|2448.6|2454.9|2448.9|2454.4|2448.4|3
1625756070000|2021-07-08 14:54:30|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1625756080000|2021-07-08 14:54:40|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|3
1625756090000|2021-07-08 14:54:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625756100000|2021-07-08 14:55:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625756110000|2021-07-08 14:55:10|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.6|2447.6|5
1625756120000|2021-07-08 14:55:20|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|12
1625756130000|2021-07-08 14:55:30|2453.9|2447.9|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1625756140000|2021-07-08 14:55:40|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1625756150000|2021-07-08 14:55:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625756160000|2021-07-08 14:56:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.4|2447.4|5
1625756180000|2021-07-08 14:56:20|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625756190000|2021-07-08 14:56:30|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|4
1625756200000|2021-07-08 14:56:40|2453.4|2447.4|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|3
1625756220000|2021-07-08 14:57:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|4
1625756230000|2021-07-08 14:57:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625756240000|2021-07-08 14:57:20|2454.6|2448.6|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|3
1625756260000|2021-07-08 14:57:40|2454.1|2448.1|2453.1|2447.1|2454.1|2448.1|2453.1|2447.1|2
1625756270000|2021-07-08 14:57:50|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1625756280000|2021-07-08 14:58:00|2453.4|2447.4|2452.6|2446.6|2453.4|2447.4|2452.6|2446.6|4
1625756290000|2021-07-08 14:58:10|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1625756300000|2021-07-08 14:58:20|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|4
1625756310000|2021-07-08 14:58:30|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.4|2446.4|6
1625756320000|2021-07-08 14:58:40|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|3
1625756340000|2021-07-08 14:59:00|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|4
1625756350000|2021-07-08 14:59:10|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.6|2446.6|2
1625756360000|2021-07-08 14:59:20|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1625756380000|2021-07-08 14:59:40|2452.1|2446.1|2450.6|2444.6|2452.1|2446.1|2450.6|2444.6|2
1625756390000|2021-07-08 14:59:50|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1625756400000|2021-07-08 15:00:00|2450.9|2444.9|2451.6|2445.6|2451.6|2445.6|2450.6|2444.6|6
1625756410000|2021-07-08 15:00:10|2451.1|2445.1|2451.9|2445.9|2452.6|2446.6|2450.9|2444.9|9
1625756420000|2021-07-08 15:00:20|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1625756430000|2021-07-08 15:00:30|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2451.9|2445.9|3
1625756440000|2021-07-08 15:00:40|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1625756460000|2021-07-08 15:01:00|2453.1|2447.1|2454.1|2448.1|2454.6|2448.6|2453.1|2447.1|11
1625756470000|2021-07-08 15:01:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|4
1625756480000|2021-07-08 15:01:20|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2454.1|2448.1|8
1625756490000|2021-07-08 15:01:30|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|4
1625756500000|2021-07-08 15:01:40|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|3
1625756510000|2021-07-08 15:01:50|2452.9|2446.9|2454.4|2448.4|2454.4|2448.4|2452.9|2446.9|7
1625756520000|2021-07-08 15:02:00|2454.6|2448.6|2453.4|2447.4|2454.6|2448.6|2453.4|2447.4|4
1625756530000|2021-07-08 15:02:10|2453.6|2447.6|2454.6|2448.6|2454.6|2448.6|2453.6|2447.6|4
1625756540000|2021-07-08 15:02:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|3
1625756550000|2021-07-08 15:02:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625756560000|2021-07-08 15:02:40|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|3
1625756570000|2021-07-08 15:02:50|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1625756580000|2021-07-08 15:03:00|2453.6|2447.6|2453.6|2447.6|2454.1|2448.1|2453.4|2447.4|4
1625756590000|2021-07-08 15:03:10|2453.9|2447.9|2454.1|2448.1|2454.4|2448.4|2453.9|2447.9|4
1625756600000|2021-07-08 15:03:20|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|4
1625756610000|2021-07-08 15:03:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625756630000|2021-07-08 15:03:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625756640000|2021-07-08 15:04:00|2454.9|2448.9|2455.4|2449.4|2456.6|2450.6|2454.9|2448.9|14
1625756650000|2021-07-08 15:04:10|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625756680000|2021-07-08 15:04:40|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|4
1625756690000|2021-07-08 15:04:50|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1625756700000|2021-07-08 15:05:00|2455.4|2449.4|2456.1|2450.1|2456.4|2450.4|2455.4|2449.4|8
1625756710000|2021-07-08 15:05:10|2456.4|2450.4|2455.4|2449.4|2457.1|2451.1|2455.1|2449.1|11
1625756720000|2021-07-08 15:05:20|2456.1|2450.1|2456.1|2450.1|2456.9|2450.9|2456.1|2450.1|7
1625756730000|2021-07-08 15:05:30|2455.9|2449.9|2456.6|2450.6|2456.9|2450.9|2455.6|2449.6|6
1625756740000|2021-07-08 15:05:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.1|2450.1|4
1625756750000|2021-07-08 15:05:50|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1625756760000|2021-07-08 15:06:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625756770000|2021-07-08 15:06:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|3
1625756780000|2021-07-08 15:06:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625756790000|2021-07-08 15:06:30|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1625756800000|2021-07-08 15:06:40|2456.6|2450.6|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|4
1625756820000|2021-07-08 15:07:00|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1625756830000|2021-07-08 15:07:10|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1625756840000|2021-07-08 15:07:20|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625756850000|2021-07-08 15:07:30|2456.6|2450.6|2456.9|2450.9|2457.1|2451.1|2456.6|2450.6|4
1625756860000|2021-07-08 15:07:40|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|3
1625756870000|2021-07-08 15:07:50|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625756880000|2021-07-08 15:08:00|2457.9|2451.9|2457.1|2451.1|2457.9|2451.9|2456.6|2450.6|7
1625756890000|2021-07-08 15:08:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625756900000|2021-07-08 15:08:20|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1625756910000|2021-07-08 15:08:30|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1625756920000|2021-07-08 15:08:40|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1625756930000|2021-07-08 15:08:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625756940000|2021-07-08 15:09:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1625756960000|2021-07-08 15:09:20|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|3
1625756970000|2021-07-08 15:09:30|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|4
1625756980000|2021-07-08 15:09:40|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|4
1625756990000|2021-07-08 15:09:50|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1625757000000|2021-07-08 15:10:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625757010000|2021-07-08 15:10:10|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625757020000|2021-07-08 15:10:20|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|3
1625757030000|2021-07-08 15:10:30|2457.9|2451.9|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|3
1625757040000|2021-07-08 15:10:40|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625757060000|2021-07-08 15:11:00|2457.9|2451.9|2457.4|2451.4|2457.9|2451.9|2457.4|2451.4|2
1625757070000|2021-07-08 15:11:10|2456.9|2450.9|2456.1|2450.1|2456.9|2450.9|2455.9|2449.9|3
1625757080000|2021-07-08 15:11:20|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1625757090000|2021-07-08 15:11:30|2455.4|2449.4|2455.9|2449.9|2455.9|2449.9|2455.1|2449.1|4
1625757100000|2021-07-08 15:11:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625757110000|2021-07-08 15:11:50|2456.4|2450.4|2457.1|2451.1|2457.1|2451.1|2456.4|2450.4|6
1625757120000|2021-07-08 15:12:00|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.1|2451.1|4
1625757140000|2021-07-08 15:12:20|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1625757160000|2021-07-08 15:12:40|2456.6|2450.6|2455.9|2449.9|2456.6|2450.6|2455.6|2449.6|6
1625757170000|2021-07-08 15:12:50|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1625757190000|2021-07-08 15:13:10|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.6|2448.6|3
1625757200000|2021-07-08 15:13:20|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625757210000|2021-07-08 15:13:30|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1625757230000|2021-07-08 15:13:50|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1625757250000|2021-07-08 15:14:10|2455.4|2449.4|2455.6|2449.6|2456.1|2450.1|2455.4|2449.4|4
1625757270000|2021-07-08 15:14:30|2454.9|2448.9|2454.1|2448.1|2454.9|2448.9|2454.1|2448.1|4
1625757280000|2021-07-08 15:14:40|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|3
1625757290000|2021-07-08 15:14:50|2453.4|2447.4|2456.4|2450.4|2456.6|2450.6|2453.1|2447.1|5
1625757300000|2021-07-08 15:15:00|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.1|2450.1|6
1625757320000|2021-07-08 15:15:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625757330000|2021-07-08 15:15:30|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1625757340000|2021-07-08 15:15:40|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.4|2450.4|4
1625757350000|2021-07-08 15:15:50|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|5
1625757360000|2021-07-08 15:16:00|2457.4|2451.4|2456.9|2450.9|2457.6|2451.6|2456.9|2450.9|5
1625757370000|2021-07-08 15:16:10|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625757380000|2021-07-08 15:16:20|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625757450000|2021-07-08 15:17:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625757460000|2021-07-08 15:17:40|2455.9|2449.9|2454.1|2448.1|2455.9|2449.9|2453.9|2447.9|8
1625757470000|2021-07-08 15:17:50|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1625757480000|2021-07-08 15:18:00|2455.4|2449.4|2455.9|2449.9|2455.9|2449.9|2455.4|2449.4|3
1625757490000|2021-07-08 15:18:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625757500000|2021-07-08 15:18:20|2456.4|2450.4|2456.4|2450.4|2456.6|2450.6|2456.1|2450.1|5
1625757540000|2021-07-08 15:19:00|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2456.1|2450.1|2
1625757600000|2021-07-08 15:20:00|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1625757610000|2021-07-08 15:20:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625757620000|2021-07-08 15:20:20|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1625757630000|2021-07-08 15:20:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625757660000|2021-07-08 15:21:00|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1625757670000|2021-07-08 15:21:10|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1625757680000|2021-07-08 15:21:20|2456.9|2450.9|2457.4|2451.4|2457.6|2451.6|2456.9|2450.9|7
1625757730000|2021-07-08 15:22:10|2456.9|2450.9|2455.4|2449.4|2456.9|2450.9|2455.4|2449.4|3
1625757760000|2021-07-08 15:22:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625757770000|2021-07-08 15:22:50|2455.4|2449.4|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|3
1625757780000|2021-07-08 15:23:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625757790000|2021-07-08 15:23:10|2456.6|2450.6|2455.6|2449.6|2457.1|2451.1|2455.6|2449.6|4
1625757800000|2021-07-08 15:23:20|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|2
1625757810000|2021-07-08 15:23:30|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625757820000|2021-07-08 15:23:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1625757850000|2021-07-08 15:24:10|2455.9|2449.9|2456.6|2450.6|2456.6|2450.6|2455.9|2449.9|4
1625757860000|2021-07-08 15:24:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1625757870000|2021-07-08 15:24:30|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1625757880000|2021-07-08 15:24:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1625757900000|2021-07-08 15:25:00|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|5
1625757910000|2021-07-08 15:25:10|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|2
1625757920000|2021-07-08 15:25:20|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625757940000|2021-07-08 15:25:40|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.1|2448.1|3
1625757970000|2021-07-08 15:26:10|2452.9|2446.9|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|5
1625757980000|2021-07-08 15:26:20|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1625757990000|2021-07-08 15:26:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1625758000000|2021-07-08 15:26:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1625758030000|2021-07-08 15:27:10|2453.4|2447.4|2454.6|2448.6|2454.6|2448.6|2453.4|2447.4|3
1625758050000|2021-07-08 15:27:30|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2453.9|2447.9|4
1625758060000|2021-07-08 15:27:40|2454.9|2448.9|2455.9|2449.9|2456.1|2450.1|2454.9|2448.9|4
1625758070000|2021-07-08 15:27:50|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2455.6|2449.6|4
1625758080000|2021-07-08 15:28:00|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1625758090000|2021-07-08 15:28:10|2457.1|2451.1|2456.4|2450.4|2457.1|2451.1|2456.4|2450.4|3
1625758100000|2021-07-08 15:28:20|2456.6|2450.6|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|4
1625758110000|2021-07-08 15:28:30|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1625758170000|2021-07-08 15:29:30|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|3
1625758190000|2021-07-08 15:29:50|2457.4|2451.4|2456.4|2450.4|2457.4|2451.4|2456.1|2450.1|4
1625758200000|2021-07-08 15:30:00|2456.1|2450.1|2457.9|2451.9|2457.9|2451.9|2455.6|2449.6|8
1625758210000|2021-07-08 15:30:10|2457.6|2451.6|2457.1|2451.1|2457.6|2451.6|2456.1|2450.1|4
1625758220000|2021-07-08 15:30:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1625758230000|2021-07-08 15:30:30|2457.1|2451.1|2455.6|2449.6|2457.1|2451.1|2455.6|2449.6|4
1625758240000|2021-07-08 15:30:40|2455.4|2449.4|2453.4|2447.4|2455.4|2449.4|2453.4|2447.4|9
1625758250000|2021-07-08 15:30:50|2453.6|2447.6|2454.6|2448.6|2454.6|2448.6|2453.4|2447.4|4
1625758260000|2021-07-08 15:31:00|2454.4|2448.4|2452.4|2446.4|2454.4|2448.4|2452.4|2446.4|9
1625758270000|2021-07-08 15:31:10|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|4
1625758280000|2021-07-08 15:31:20|2451.6|2445.6|2450.1|2444.1|2451.6|2445.6|2450.1|2444.1|10
1625758290000|2021-07-08 15:31:30|2449.9|2443.9|2448.1|2442.1|2449.9|2443.9|2448.1|2442.1|5
1625758300000|2021-07-08 15:31:40|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.4|2441.4|6
1625758310000|2021-07-08 15:31:50|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.4|2441.4|7
1625758320000|2021-07-08 15:32:00|2447.1|2441.1|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|4
1625758330000|2021-07-08 15:32:10|2447.1|2441.1|2446.1|2440.1|2447.1|2441.1|2445.9|2439.9|8
1625758340000|2021-07-08 15:32:20|2445.9|2439.9|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|3
1625758350000|2021-07-08 15:32:30|2445.6|2439.6|2444.1|2438.1|2446.1|2440.1|2444.1|2438.1|6
1625758360000|2021-07-08 15:32:40|2444.4|2438.4|2442.9|2436.9|2444.4|2438.4|2442.9|2436.9|3
1625758370000|2021-07-08 15:32:50|2442.6|2436.6|2443.1|2437.1|2443.4|2437.4|2442.6|2436.6|5
1625758380000|2021-07-08 15:33:00|2442.9|2436.9|2441.4|2435.4|2442.9|2436.9|2441.4|2435.4|3
1625758390000|2021-07-08 15:33:10|2440.9|2434.9|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|4
1625758410000|2021-07-08 15:33:30|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1625758420000|2021-07-08 15:33:40|2440.4|2434.4|2441.6|2435.6|2441.6|2435.6|2440.1|2434.1|5
1625758430000|2021-07-08 15:33:50|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|4
1625758440000|2021-07-08 15:34:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|3
1625758460000|2021-07-08 15:34:20|2441.4|2435.4|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|3
1625758470000|2021-07-08 15:34:30|2441.9|2435.9|2442.6|2436.6|2442.9|2436.9|2441.9|2435.9|6
1625758480000|2021-07-08 15:34:40|2442.1|2436.1|2441.6|2435.6|2443.1|2437.1|2441.4|2435.4|9
1625758490000|2021-07-08 15:34:50|2441.9|2435.9|2442.1|2436.1|2442.9|2436.9|2441.9|2435.9|9
1625758500000|2021-07-08 15:35:00|2442.4|2436.4|2442.6|2436.6|2442.9|2436.9|2442.4|2436.4|4
1625758510000|2021-07-08 15:35:10|2442.9|2436.9|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|4
1625758530000|2021-07-08 15:35:30|2442.4|2436.4|2443.4|2437.4|2443.6|2437.6|2442.1|2436.1|6
1625758540000|2021-07-08 15:35:40|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1625758550000|2021-07-08 15:35:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|3
1625758560000|2021-07-08 15:36:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1625758570000|2021-07-08 15:36:10|2442.6|2436.6|2442.9|2436.9|2443.1|2437.1|2442.6|2436.6|10
1625758580000|2021-07-08 15:36:20|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|5
1625758590000|2021-07-08 15:36:30|2442.9|2436.9|2443.1|2437.1|2443.6|2437.6|2442.9|2436.9|4
1625758600000|2021-07-08 15:36:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1625758630000|2021-07-08 15:37:10|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1625758640000|2021-07-08 15:37:20|2444.4|2438.4|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|4
1625758650000|2021-07-08 15:37:30|2444.6|2438.6|2445.1|2439.1|2445.6|2439.6|2444.6|2438.6|5
1625758660000|2021-07-08 15:37:40|2445.4|2439.4|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|3
1625758670000|2021-07-08 15:37:50|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1625758680000|2021-07-08 15:38:00|2445.4|2439.4|2446.6|2440.6|2446.6|2440.6|2445.4|2439.4|4
1625758690000|2021-07-08 15:38:10|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1625758700000|2021-07-08 15:38:20|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1625758720000|2021-07-08 15:38:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1625758730000|2021-07-08 15:38:50|2447.6|2441.6|2446.6|2440.6|2447.6|2441.6|2446.6|2440.6|4
1625758740000|2021-07-08 15:39:00|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|5
1625758750000|2021-07-08 15:39:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1625758760000|2021-07-08 15:39:20|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|6
1625758770000|2021-07-08 15:39:30|2448.6|2442.6|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|4
1625758790000|2021-07-08 15:39:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1625758800000|2021-07-08 15:40:00|2449.6|2443.6|2450.4|2444.4|2451.1|2445.1|2449.1|2443.1|9
1625758810000|2021-07-08 15:40:10|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1625758820000|2021-07-08 15:40:20|2450.9|2444.9|2450.9|2444.9|2451.6|2445.6|2450.9|2444.9|5
1625758830000|2021-07-08 15:40:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1625758840000|2021-07-08 15:40:40|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1625758850000|2021-07-08 15:40:50|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|3
1625758860000|2021-07-08 15:41:00|2450.4|2444.4|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|3
1625758870000|2021-07-08 15:41:10|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2449.9|2443.9|5
1625758880000|2021-07-08 15:41:20|2450.1|2444.1|2450.6|2444.6|2450.6|2444.6|2450.1|2444.1|2
1625758900000|2021-07-08 15:41:40|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1625758930000|2021-07-08 15:42:10|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1625758940000|2021-07-08 15:42:20|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1625758960000|2021-07-08 15:42:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1625758970000|2021-07-08 15:42:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|3
1625758980000|2021-07-08 15:43:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1625759040000|2021-07-08 15:44:00|2449.6|2443.6|2447.4|2441.4|2449.6|2443.6|2447.4|2441.4|4
1625759050000|2021-07-08 15:44:10|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|5
1625759060000|2021-07-08 15:44:20|2445.6|2439.6|2446.6|2440.6|2446.6|2440.6|2445.6|2439.6|6
1625759070000|2021-07-08 15:44:30|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|3
1625759080000|2021-07-08 15:44:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1625759090000|2021-07-08 15:44:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1625759100000|2021-07-08 15:45:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|3
1625759110000|2021-07-08 15:45:10|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|3
1625759130000|2021-07-08 15:45:30|2446.4|2440.4|2444.4|2438.4|2446.4|2440.4|2444.4|2438.4|4
1625759150000|2021-07-08 15:45:50|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|3
1625759160000|2021-07-08 15:46:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1625759170000|2021-07-08 15:46:10|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1625759190000|2021-07-08 15:46:30|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|3
1625759210000|2021-07-08 15:46:50|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1625759220000|2021-07-08 15:47:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1625759240000|2021-07-08 15:47:20|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|2
1625759310000|2021-07-08 15:48:30|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1625759340000|2021-07-08 15:49:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1625759350000|2021-07-08 15:49:10|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1625759360000|2021-07-08 15:49:20|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1625759380000|2021-07-08 15:49:40|2442.4|2436.4|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|4
1625759390000|2021-07-08 15:49:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2441.4|2435.4|3
1625759410000|2021-07-08 15:50:10|2441.9|2435.9|2441.1|2435.1|2441.9|2435.9|2440.9|2434.9|3
1625759420000|2021-07-08 15:50:20|2440.9|2434.9|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|3
1625759430000|2021-07-08 15:50:30|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|3
1625759440000|2021-07-08 15:50:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|5
1625759450000|2021-07-08 15:50:50|2441.4|2435.4|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|5
1625759460000|2021-07-08 15:51:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1625759500000|2021-07-08 15:51:40|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1625759510000|2021-07-08 15:51:50|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1625759520000|2021-07-08 15:52:00|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|4
1625759530000|2021-07-08 15:52:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1625759540000|2021-07-08 15:52:20|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|4
1625759560000|2021-07-08 15:52:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1625759570000|2021-07-08 15:52:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1625759580000|2021-07-08 15:53:00|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.1|2433.1|4
1625759600000|2021-07-08 15:53:20|2439.6|2433.6|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|3
1625759610000|2021-07-08 15:53:30|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1625759630000|2021-07-08 15:53:50|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1625759660000|2021-07-08 15:54:20|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2437.9|2431.9|7
1625759670000|2021-07-08 15:54:30|2438.1|2432.1|2436.9|2430.9|2438.1|2432.1|2436.9|2430.9|2
1625759700000|2021-07-08 15:55:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1625759710000|2021-07-08 15:55:10|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1625759720000|2021-07-08 15:55:20|2437.9|2431.9|2434.9|2428.9|2437.9|2431.9|2434.9|2428.9|4
1625759730000|2021-07-08 15:55:30|2435.4|2429.4|2435.9|2429.9|2436.1|2430.1|2434.9|2428.9|6
1625759740000|2021-07-08 15:55:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1625759750000|2021-07-08 15:55:50|2435.4|2429.4|2435.6|2429.6|2437.4|2431.4|2435.4|2429.4|8
1625759760000|2021-07-08 15:56:00|2435.9|2429.9|2438.6|2432.6|2438.6|2432.6|2435.6|2429.6|9
1625759770000|2021-07-08 15:56:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|3
1625759780000|2021-07-08 15:56:20|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|3
1625759790000|2021-07-08 15:56:30|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1625759800000|2021-07-08 15:56:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1625759810000|2021-07-08 15:56:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|3
1625759820000|2021-07-08 15:57:00|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1625759860000|2021-07-08 15:57:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1625759880000|2021-07-08 15:58:00|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1625759910000|2021-07-08 15:58:30|2439.6|2433.6|2440.1|2434.1|2440.1|2434.1|2439.6|2433.6|2
1625759920000|2021-07-08 15:58:40|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1625759940000|2021-07-08 15:59:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1625759950000|2021-07-08 15:59:10|2440.6|2434.6|2441.4|2435.4|2441.4|2435.4|2440.6|2434.6|4
1625760010000|2021-07-08 16:00:10|2442.1|2436.1|2443.6|2437.6|2443.6|2437.6|2442.1|2436.1|3
1625760020000|2021-07-08 16:00:20|2442.6|2436.6|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|2
1625760070000|2021-07-08 16:01:10|2442.4|2436.4|2443.4|2437.4|2443.4|2437.4|2442.4|2436.4|4
1625760100000|2021-07-08 16:01:40|2444.4|2438.4|2448.4|2442.4|2448.4|2442.4|2444.4|2438.4|2
1625760110000|2021-07-08 16:01:50|2448.6|2442.6|2449.8|2443.8|2449.8|2443.8|2448.6|2442.6|2
1625760120000|2021-07-08 16:02:00|2449.5|2443.5|2452.5|2446.5|2452.5|2446.5|2449|2443|5
1625760130000|2021-07-08 16:02:10|2452.8|2446.8|2453.8|2447.8|2453.8|2447.8|2452.8|2446.8|2
1625760140000|2021-07-08 16:02:20|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1625760150000|2021-07-08 16:02:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1625760160000|2021-07-08 16:02:40|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1625760180000|2021-07-08 16:03:00|2453.5|2447.5|2453.6|2447.6|2453.6|2447.6|2453.5|2447.5|2
1625760200000|2021-07-08 16:03:20|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1625760240000|2021-07-08 16:04:00|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1625760250000|2021-07-08 16:04:10|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1625760260000|2021-07-08 16:04:20|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|3
1625760270000|2021-07-08 16:04:30|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.6|2447.6|5
1625760280000|2021-07-08 16:04:40|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.4|2447.4|4
1625760290000|2021-07-08 16:04:50|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|4
1625760300000|2021-07-08 16:05:00|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1625760330000|2021-07-08 16:05:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625760380000|2021-07-08 16:06:20|2455.6|2449.6|2456.4|2450.4|2456.4|2450.4|2455.6|2449.6|2
1625760390000|2021-07-08 16:06:30|2456.1|2450.1|2455.4|2449.4|2456.1|2450.1|2455.4|2449.4|3
1625760400000|2021-07-08 16:06:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625760410000|2021-07-08 16:06:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625760450000|2021-07-08 16:07:30|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2454.4|2448.4|2
1625760460000|2021-07-08 16:07:40|2453.9|2447.9|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|2
1625760470000|2021-07-08 16:07:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625760480000|2021-07-08 16:08:00|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|2
1625760500000|2021-07-08 16:08:20|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1625760540000|2021-07-08 16:09:00|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1625760550000|2021-07-08 16:09:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1625760580000|2021-07-08 16:09:40|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1625760590000|2021-07-08 16:09:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1625760600000|2021-07-08 16:10:00|2454.9|2448.9|2454.1|2448.1|2454.9|2448.9|2454.1|2448.1|3
1625760620000|2021-07-08 16:10:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625760630000|2021-07-08 16:10:30|2453.6|2447.6|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|4
1625760650000|2021-07-08 16:10:50|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1625760660000|2021-07-08 16:11:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1625760670000|2021-07-08 16:11:10|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|2
1625760720000|2021-07-08 16:12:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625760890000|2021-07-08 16:14:50|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|2
1625760960000|2021-07-08 16:16:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625760970000|2021-07-08 16:16:10|2454.4|2448.4|2454.6|2448.6|2455.1|2449.1|2454.4|2448.4|5
1625761010000|2021-07-08 16:16:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|3
1625761040000|2021-07-08 16:17:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625761090000|2021-07-08 16:18:10|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1625761110000|2021-07-08 16:18:30|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1625761140000|2021-07-08 16:19:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625761150000|2021-07-08 16:19:10|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1625761180000|2021-07-08 16:19:40|2454.1|2448.1|2453.1|2447.1|2454.1|2448.1|2453.1|2447.1|3
1625761190000|2021-07-08 16:19:50|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1625761200000|2021-07-08 16:20:00|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1625761210000|2021-07-08 16:20:10|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625761240000|2021-07-08 16:20:40|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|2
1625761270000|2021-07-08 16:21:10|2453.4|2447.4|2453.9|2447.9|2453.9|2447.9|2453.4|2447.4|2
1625761280000|2021-07-08 16:21:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625761310000|2021-07-08 16:21:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625761420000|2021-07-08 16:23:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625761430000|2021-07-08 16:23:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625761440000|2021-07-08 16:24:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1625761490000|2021-07-08 16:24:50|2454.1|2448.1|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|3
1625761520000|2021-07-08 16:25:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625761530000|2021-07-08 16:25:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625761540000|2021-07-08 16:25:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625761630000|2021-07-08 16:27:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1625761680000|2021-07-08 16:28:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625761760000|2021-07-08 16:29:20|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1625761800000|2021-07-08 16:30:00|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1625761920000|2021-07-08 16:32:00|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|2
1625761930000|2021-07-08 16:32:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1625762130000|2021-07-08 16:35:30|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1625762250000|2021-07-08 16:37:30|2453.9|2447.9|2454.6|2448.6|2454.6|2448.6|2453.9|2447.9|2
1625762380000|2021-07-08 16:39:40|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1625762410000|2021-07-08 16:40:10|2453.9|2447.9|2451.4|2445.4|2453.9|2447.9|2451.4|2445.4|3
1625762480000|2021-07-08 16:41:20|2450.9|2444.9|2453.6|2447.6|2454.1|2448.1|2450.9|2444.9|8
1625762540000|2021-07-08 16:42:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625762570000|2021-07-08 16:42:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625762590000|2021-07-08 16:43:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1625762620000|2021-07-08 16:43:40|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1625762890000|2021-07-08 16:48:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625762900000|2021-07-08 16:48:20|2454.4|2448.4|2453.6|2447.6|2454.4|2448.4|2453.6|2447.6|2
1625762940000|2021-07-08 16:49:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1625762950000|2021-07-08 16:49:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1625762960000|2021-07-08 16:49:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1625762970000|2021-07-08 16:49:30|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1625762980000|2021-07-08 16:49:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625763000000|2021-07-08 16:50:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625763050000|2021-07-08 16:50:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|3
1625763070000|2021-07-08 16:51:10|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1625763110000|2021-07-08 16:51:50|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1625763120000|2021-07-08 16:52:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1625763180000|2021-07-08 16:53:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1625763300000|2021-07-08 16:55:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1625763410000|2021-07-08 16:56:50|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1625763430000|2021-07-08 16:57:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1625763490000|2021-07-08 16:58:10|2455.1|2449.1|2455.5|2449.5|2455.5|2449.5|2455.1|2449.1|2
1625763520000|2021-07-08 16:58:40|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1625788920000|2021-07-09 00:02:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|3
1625788980000|2021-07-09 00:03:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1625789000000|2021-07-09 00:03:20|2458.9|2452.9|2460.9|2454.9|2460.9|2454.9|2458.9|2452.9|4
1625789040000|2021-07-09 00:04:00|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1625789050000|2021-07-09 00:04:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625789060000|2021-07-09 00:04:20|2461.9|2455.9|2463.9|2457.9|2463.9|2457.9|2461.6|2455.6|5
1625789080000|2021-07-09 00:04:40|2463.1|2457.1|2464.1|2458.1|2464.1|2458.1|2463.1|2457.1|2
1625789090000|2021-07-09 00:04:50|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625789100000|2021-07-09 00:05:00|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625789210000|2021-07-09 00:06:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625789250000|2021-07-09 00:07:30|2464.9|2458.9|2465.9|2459.9|2465.9|2459.9|2464.9|2458.9|2
1625789270000|2021-07-09 00:07:50|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625789290000|2021-07-09 00:08:10|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1625789310000|2021-07-09 00:08:30|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625789320000|2021-07-09 00:08:40|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625789340000|2021-07-09 00:09:00|2466.6|2460.6|2467.6|2461.6|2467.6|2461.6|2466.6|2460.6|2
1625789350000|2021-07-09 00:09:10|2467.9|2461.9|2468.6|2462.6|2468.6|2462.6|2467.9|2461.9|2
1625789360000|2021-07-09 00:09:20|2468.9|2462.9|2470.1|2464.1|2470.1|2464.1|2468.9|2462.9|4
1625789370000|2021-07-09 00:09:30|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1625789380000|2021-07-09 00:09:40|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1625789390000|2021-07-09 00:09:50|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1625789450000|2021-07-09 00:10:50|2470.1|2464.1|2470.6|2464.6|2470.6|2464.6|2469.9|2463.9|3
1625789460000|2021-07-09 00:11:00|2470.4|2464.4|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|3
1625789470000|2021-07-09 00:11:10|2470.1|2464.1|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|4
1625789480000|2021-07-09 00:11:20|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1625789590000|2021-07-09 00:13:10|2469.6|2463.6|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|3
1625789600000|2021-07-09 00:13:20|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625789630000|2021-07-09 00:13:50|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625789640000|2021-07-09 00:14:00|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625789760000|2021-07-09 00:16:00|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625789790000|2021-07-09 00:16:30|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625790080000|2021-07-09 00:21:20|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625790100000|2021-07-09 00:21:40|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625790120000|2021-07-09 00:22:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1625790170000|2021-07-09 00:22:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625790230000|2021-07-09 00:23:50|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1625790240000|2021-07-09 00:24:00|2469.4|2463.4|2468.6|2462.6|2469.4|2463.4|2468.6|2462.6|2
1625790730000|2021-07-09 00:32:10|2468.4|2462.4|2467.6|2461.6|2468.4|2462.4|2467.6|2461.6|2
1625790800000|2021-07-09 00:33:20|2466.9|2460.9|2463.6|2457.6|2466.9|2460.9|2463.6|2457.6|3
1625790810000|2021-07-09 00:33:30|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625791180000|2021-07-09 00:39:40|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1625791190000|2021-07-09 00:39:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625791540000|2021-07-09 00:45:40|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1625791580000|2021-07-09 00:46:20|2462.4|2456.4|2463.1|2457.1|2463.1|2457.1|2462.4|2456.4|3
1625791690000|2021-07-09 00:48:10|2463.4|2457.4|2464.1|2458.1|2464.1|2458.1|2463.4|2457.4|3
1625791850000|2021-07-09 00:50:50|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625791860000|2021-07-09 00:51:00|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1625791870000|2021-07-09 00:51:10|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625791900000|2021-07-09 00:51:40|2465.1|2459.1|2465.6|2459.6|2465.6|2459.6|2465.1|2459.1|2
1625791960000|2021-07-09 00:52:40|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1625791980000|2021-07-09 00:53:00|2464.9|2458.9|2464.4|2458.4|2465.1|2459.1|2464.4|2458.4|4
1625792050000|2021-07-09 00:54:10|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625792080000|2021-07-09 00:54:40|2465.4|2459.4|2466.4|2460.4|2466.4|2460.4|2465.4|2459.4|2
1625792100000|2021-07-09 00:55:00|2466.1|2460.1|2465.1|2459.1|2466.1|2460.1|2465.1|2459.1|2
1625792170000|2021-07-09 00:56:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625792190000|2021-07-09 00:56:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625792250000|2021-07-09 00:57:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625792370000|2021-07-09 00:59:30|2464.4|2458.4|2463.9|2457.9|2464.4|2458.4|2463.9|2457.9|2
1625792400000|2021-07-09 01:00:00|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2461.9|2455.9|8
1625792410000|2021-07-09 01:00:10|2463.6|2457.6|2463.1|2457.1|2463.6|2457.6|2462.6|2456.6|4
1625792420000|2021-07-09 01:00:20|2463.4|2457.4|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|3
1625792430000|2021-07-09 01:00:30|2464.1|2458.1|2464.6|2458.6|2464.9|2458.9|2464.1|2458.1|4
1625792450000|2021-07-09 01:00:50|2464.4|2458.4|2463.1|2457.1|2464.4|2458.4|2463.1|2457.1|6
1625792460000|2021-07-09 01:01:00|2463.6|2457.6|2464.6|2458.6|2464.6|2458.6|2463.6|2457.6|5
1625792470000|2021-07-09 01:01:10|2463.9|2457.9|2464.4|2458.4|2464.4|2458.4|2463.9|2457.9|2
1625792480000|2021-07-09 01:01:20|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625792490000|2021-07-09 01:01:30|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1625792500000|2021-07-09 01:01:40|2463.9|2457.9|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|3
1625792520000|2021-07-09 01:02:00|2464.4|2458.4|2463.9|2457.9|2464.4|2458.4|2463.9|2457.9|3
1625792530000|2021-07-09 01:02:10|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|5
1625792540000|2021-07-09 01:02:20|2464.9|2458.9|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|5
1625792560000|2021-07-09 01:02:40|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625792570000|2021-07-09 01:02:50|2464.9|2458.9|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|3
1625792580000|2021-07-09 01:03:00|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|2
1625792590000|2021-07-09 01:03:10|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625792610000|2021-07-09 01:03:30|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625792670000|2021-07-09 01:04:30|2464.1|2458.1|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|3
1625792690000|2021-07-09 01:04:50|2463.4|2457.4|2461.9|2455.9|2463.4|2457.4|2461.9|2455.9|3
1625792710000|2021-07-09 01:05:10|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1625792730000|2021-07-09 01:05:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625792740000|2021-07-09 01:05:40|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1625792750000|2021-07-09 01:05:50|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1625792760000|2021-07-09 01:06:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1625792770000|2021-07-09 01:06:10|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1625792790000|2021-07-09 01:06:30|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625792800000|2021-07-09 01:06:40|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625792810000|2021-07-09 01:06:50|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2461.6|2455.6|4
1625792820000|2021-07-09 01:07:00|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1625792830000|2021-07-09 01:07:10|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|2
1625792840000|2021-07-09 01:07:20|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625792850000|2021-07-09 01:07:30|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1625792860000|2021-07-09 01:07:40|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1625792870000|2021-07-09 01:07:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625792880000|2021-07-09 01:08:00|2461.6|2455.6|2462.6|2456.6|2462.6|2456.6|2461.4|2455.4|6
1625792890000|2021-07-09 01:08:10|2462.4|2456.4|2462.1|2456.1|2462.6|2456.6|2462.1|2456.1|4
1625792900000|2021-07-09 01:08:20|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625792910000|2021-07-09 01:08:30|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.4|2456.4|7
1625792920000|2021-07-09 01:08:40|2462.6|2456.6|2462.1|2456.1|2462.6|2456.6|2461.9|2455.9|10
1625792940000|2021-07-09 01:09:00|2462.4|2456.4|2462.9|2456.9|2462.9|2456.9|2462.4|2456.4|3
1625792950000|2021-07-09 01:09:10|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625792960000|2021-07-09 01:09:20|2463.9|2457.9|2462.9|2456.9|2463.9|2457.9|2462.9|2456.9|2
1625792980000|2021-07-09 01:09:40|2463.1|2457.1|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|4
1625792990000|2021-07-09 01:09:50|2463.4|2457.4|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|3
1625793000000|2021-07-09 01:10:00|2463.6|2457.6|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|3
1625793010000|2021-07-09 01:10:10|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1625793020000|2021-07-09 01:10:20|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625793030000|2021-07-09 01:10:30|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.9|2456.9|2
1625793040000|2021-07-09 01:10:40|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|2
1625793050000|2021-07-09 01:10:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625793060000|2021-07-09 01:11:00|2463.6|2457.6|2462.6|2456.6|2463.6|2457.6|2462.6|2456.6|3
1625793110000|2021-07-09 01:11:50|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|2
1625793120000|2021-07-09 01:12:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|5
1625793130000|2021-07-09 01:12:10|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1625793170000|2021-07-09 01:12:50|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1625793180000|2021-07-09 01:13:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1625793210000|2021-07-09 01:13:30|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625793220000|2021-07-09 01:13:40|2462.4|2456.4|2461.6|2455.6|2462.4|2456.4|2461.6|2455.6|4
1625793230000|2021-07-09 01:13:50|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|4
1625793240000|2021-07-09 01:14:00|2461.4|2455.4|2462.1|2456.1|2462.1|2456.1|2461.4|2455.4|3
1625793250000|2021-07-09 01:14:10|2461.9|2455.9|2462.4|2456.4|2463.1|2457.1|2461.6|2455.6|11
1625793260000|2021-07-09 01:14:20|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1625793270000|2021-07-09 01:14:30|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|3
1625793280000|2021-07-09 01:14:40|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|6
1625793310000|2021-07-09 01:15:10|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.6|2457.6|6
1625793320000|2021-07-09 01:15:20|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1625793360000|2021-07-09 01:16:00|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1625793380000|2021-07-09 01:16:20|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2463.9|2457.9|4
1625793390000|2021-07-09 01:16:30|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1625793400000|2021-07-09 01:16:40|2463.9|2457.9|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|4
1625793410000|2021-07-09 01:16:50|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625793420000|2021-07-09 01:17:00|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1625793430000|2021-07-09 01:17:10|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625793440000|2021-07-09 01:17:20|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1625793460000|2021-07-09 01:17:40|2463.4|2457.4|2462.9|2456.9|2463.4|2457.4|2462.9|2456.9|2
1625793480000|2021-07-09 01:18:00|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|3
1625793490000|2021-07-09 01:18:10|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1625793500000|2021-07-09 01:18:20|2462.9|2456.9|2463.1|2457.1|2463.6|2457.6|2462.9|2456.9|6
1625793520000|2021-07-09 01:18:40|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|4
1625793530000|2021-07-09 01:18:50|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625793610000|2021-07-09 01:20:10|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|3
1625793700000|2021-07-09 01:21:40|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1625793730000|2021-07-09 01:22:10|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625793750000|2021-07-09 01:22:30|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625793790000|2021-07-09 01:23:10|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625793820000|2021-07-09 01:23:40|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625793870000|2021-07-09 01:24:30|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625793980000|2021-07-09 01:26:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625794000000|2021-07-09 01:26:40|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625794020000|2021-07-09 01:27:00|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625794040000|2021-07-09 01:27:20|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625794050000|2021-07-09 01:27:30|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1625794120000|2021-07-09 01:28:40|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1625794130000|2021-07-09 01:28:50|2464.4|2458.4|2465.6|2459.6|2465.6|2459.6|2464.4|2458.4|3
1625794150000|2021-07-09 01:29:10|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1625794160000|2021-07-09 01:29:20|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625794170000|2021-07-09 01:29:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625794210000|2021-07-09 01:30:10|2466.4|2460.4|2465.6|2459.6|2466.6|2460.6|2465.6|2459.6|4
1625794220000|2021-07-09 01:30:20|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1625794230000|2021-07-09 01:30:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|3
1625794240000|2021-07-09 01:30:40|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1625794320000|2021-07-09 01:32:00|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1625794380000|2021-07-09 01:33:00|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625794390000|2021-07-09 01:33:10|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1625794400000|2021-07-09 01:33:20|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1625794410000|2021-07-09 01:33:30|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1625794440000|2021-07-09 01:34:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625794450000|2021-07-09 01:34:10|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1625794500000|2021-07-09 01:35:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1625794510000|2021-07-09 01:35:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625794540000|2021-07-09 01:35:40|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1625794550000|2021-07-09 01:35:50|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625794560000|2021-07-09 01:36:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625794570000|2021-07-09 01:36:10|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625794590000|2021-07-09 01:36:30|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625794640000|2021-07-09 01:37:20|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1625794650000|2021-07-09 01:37:30|2467.4|2461.4|2468.6|2462.6|2468.6|2462.6|2467.4|2461.4|7
1625794660000|2021-07-09 01:37:40|2468.4|2462.4|2468.9|2462.9|2468.9|2462.9|2468.1|2462.1|19
1625794670000|2021-07-09 01:37:50|2468.6|2462.6|2468.1|2462.1|2468.6|2462.6|2468.1|2462.1|3
1625794680000|2021-07-09 01:38:00|2467.9|2461.9|2467.9|2461.9|2468.4|2462.4|2467.9|2461.9|8
1625794690000|2021-07-09 01:38:10|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|3
1625794700000|2021-07-09 01:38:20|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625794740000|2021-07-09 01:39:00|2467.6|2461.6|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|2
1625794750000|2021-07-09 01:39:10|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|5
1625794760000|2021-07-09 01:39:20|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1625794800000|2021-07-09 01:40:00|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1625794820000|2021-07-09 01:40:20|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1625794840000|2021-07-09 01:40:40|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|4
1625794850000|2021-07-09 01:40:50|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1625794870000|2021-07-09 01:41:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|3
1625794890000|2021-07-09 01:41:30|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625794910000|2021-07-09 01:41:50|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1625794960000|2021-07-09 01:42:40|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625794970000|2021-07-09 01:42:50|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625794980000|2021-07-09 01:43:00|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1625795010000|2021-07-09 01:43:30|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625795020000|2021-07-09 01:43:40|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625795030000|2021-07-09 01:43:50|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625795060000|2021-07-09 01:44:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625795110000|2021-07-09 01:45:10|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1625795150000|2021-07-09 01:45:50|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|6
1625795160000|2021-07-09 01:46:00|2466.6|2460.6|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|3
1625795180000|2021-07-09 01:46:20|2466.4|2460.4|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|5
1625795190000|2021-07-09 01:46:30|2465.9|2459.9|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|3
1625795200000|2021-07-09 01:46:40|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1625795220000|2021-07-09 01:47:00|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625795240000|2021-07-09 01:47:20|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1625795260000|2021-07-09 01:47:40|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1625795290000|2021-07-09 01:48:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625795300000|2021-07-09 01:48:20|2465.6|2459.6|2465.6|2459.6|2466.1|2460.1|2465.4|2459.4|5
1625795310000|2021-07-09 01:48:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625795320000|2021-07-09 01:48:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625795330000|2021-07-09 01:48:50|2465.9|2459.9|2465.9|2459.9|2466.4|2460.4|2465.6|2459.6|14
1625795340000|2021-07-09 01:49:00|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2465.9|2459.9|7
1625795350000|2021-07-09 01:49:10|2466.4|2460.4|2466.4|2460.4|2466.6|2460.6|2466.1|2460.1|8
1625795360000|2021-07-09 01:49:20|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|4
1625795390000|2021-07-09 01:49:50|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|4
1625795400000|2021-07-09 01:50:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|4
1625795410000|2021-07-09 01:50:10|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|3
1625795420000|2021-07-09 01:50:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625795430000|2021-07-09 01:50:30|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1625795440000|2021-07-09 01:50:40|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1625795490000|2021-07-09 01:51:30|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625795520000|2021-07-09 01:52:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625795540000|2021-07-09 01:52:20|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1625795570000|2021-07-09 01:52:50|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1625795580000|2021-07-09 01:53:00|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625795590000|2021-07-09 01:53:10|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1625795600000|2021-07-09 01:53:20|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625795640000|2021-07-09 01:54:00|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625795650000|2021-07-09 01:54:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625795660000|2021-07-09 01:54:20|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625795680000|2021-07-09 01:54:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625795700000|2021-07-09 01:55:00|2465.9|2459.9|2465.6|2459.6|2466.1|2460.1|2465.6|2459.6|8
1625795710000|2021-07-09 01:55:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625795740000|2021-07-09 01:55:40|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625795760000|2021-07-09 01:56:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625795770000|2021-07-09 01:56:10|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1625795780000|2021-07-09 01:56:20|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625795790000|2021-07-09 01:56:30|2465.4|2459.4|2465.6|2459.6|2465.9|2459.9|2465.4|2459.4|3
1625795810000|2021-07-09 01:56:50|2465.9|2459.9|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|5
1625795820000|2021-07-09 01:57:00|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625795830000|2021-07-09 01:57:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625795840000|2021-07-09 01:57:20|2465.9|2459.9|2466.1|2460.1|2466.6|2460.6|2465.9|2459.9|6
1625795850000|2021-07-09 01:57:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625795870000|2021-07-09 01:57:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625795880000|2021-07-09 01:58:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|3
1625795890000|2021-07-09 01:58:10|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625795900000|2021-07-09 01:58:20|2465.9|2459.9|2465.1|2459.1|2465.9|2459.9|2465.1|2459.1|3
1625795920000|2021-07-09 01:58:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625795940000|2021-07-09 01:59:00|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1625795980000|2021-07-09 01:59:40|2464.6|2458.6|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|4
1625796000000|2021-07-09 02:00:00|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|7
1625796020000|2021-07-09 02:00:20|2465.4|2459.4|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|3
1625796050000|2021-07-09 02:00:50|2465.1|2459.1|2466.1|2460.1|2466.4|2460.4|2465.1|2459.1|7
1625796060000|2021-07-09 02:01:00|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|6
1625796070000|2021-07-09 02:01:10|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|4
1625796090000|2021-07-09 02:01:30|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625796100000|2021-07-09 02:01:40|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625796110000|2021-07-09 02:01:50|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625796120000|2021-07-09 02:02:00|2464.9|2458.9|2464.4|2458.4|2465.4|2459.4|2464.4|2458.4|6
1625796140000|2021-07-09 02:02:20|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625796160000|2021-07-09 02:02:40|2463.9|2457.9|2464.4|2458.4|2464.4|2458.4|2463.9|2457.9|3
1625796170000|2021-07-09 02:02:50|2464.1|2458.1|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|3
1625796180000|2021-07-09 02:03:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625796190000|2021-07-09 02:03:10|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|4
1625796200000|2021-07-09 02:03:20|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1625796260000|2021-07-09 02:04:20|2463.1|2457.1|2462.1|2456.1|2463.1|2457.1|2462.1|2456.1|3
1625796270000|2021-07-09 02:04:30|2461.6|2455.6|2461.1|2455.1|2461.9|2455.9|2460.9|2454.9|7
1625796290000|2021-07-09 02:04:50|2460.6|2454.6|2461.1|2455.1|2461.1|2455.1|2460.6|2454.6|3
1625796300000|2021-07-09 02:05:00|2460.9|2454.9|2461.1|2455.1|2461.4|2455.4|2460.9|2454.9|3
1625796310000|2021-07-09 02:05:10|2461.4|2455.4|2462.6|2456.6|2462.6|2456.6|2461.4|2455.4|8
1625796320000|2021-07-09 02:05:20|2462.4|2456.4|2462.1|2456.1|2462.6|2456.6|2462.1|2456.1|8
1625796340000|2021-07-09 02:05:40|2461.9|2455.9|2461.1|2455.1|2461.9|2455.9|2461.1|2455.1|2
1625796350000|2021-07-09 02:05:50|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1625796360000|2021-07-09 02:06:00|2461.1|2455.1|2461.4|2455.4|2462.1|2456.1|2461.1|2455.1|7
1625796370000|2021-07-09 02:06:10|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|10
1625796380000|2021-07-09 02:06:20|2461.1|2455.1|2460.4|2454.4|2461.1|2455.1|2460.4|2454.4|11
1625796390000|2021-07-09 02:06:30|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1625796400000|2021-07-09 02:06:40|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1625796420000|2021-07-09 02:07:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.1|2454.1|3
1625796430000|2021-07-09 02:07:10|2461.1|2455.1|2462.1|2456.1|2462.1|2456.1|2461.1|2455.1|5
1625796440000|2021-07-09 02:07:20|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1625796450000|2021-07-09 02:07:30|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|3
1625796470000|2021-07-09 02:07:50|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1625796510000|2021-07-09 02:08:30|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.9|2456.9|2
1625796520000|2021-07-09 02:08:40|2463.6|2457.6|2464.6|2458.6|2464.6|2458.6|2463.6|2457.6|3
1625796540000|2021-07-09 02:09:00|2464.4|2458.4|2464.9|2458.9|2465.1|2459.1|2464.4|2458.4|7
1625796580000|2021-07-09 02:09:40|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|2
1625796590000|2021-07-09 02:09:50|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1625796600000|2021-07-09 02:10:00|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1625796630000|2021-07-09 02:10:30|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|5
1625796640000|2021-07-09 02:10:40|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1625796650000|2021-07-09 02:10:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625796670000|2021-07-09 02:11:10|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|3
1625796680000|2021-07-09 02:11:20|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1625796710000|2021-07-09 02:11:50|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1625796740000|2021-07-09 02:12:20|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1625796750000|2021-07-09 02:12:30|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1625796770000|2021-07-09 02:12:50|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1625796790000|2021-07-09 02:13:10|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1625796800000|2021-07-09 02:13:20|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1625796810000|2021-07-09 02:13:30|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1625796820000|2021-07-09 02:13:40|2465.9|2459.9|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|3
1625796830000|2021-07-09 02:13:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625796840000|2021-07-09 02:14:00|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.1|2460.1|5
1625796850000|2021-07-09 02:14:10|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|3
1625796860000|2021-07-09 02:14:20|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625796870000|2021-07-09 02:14:30|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625796880000|2021-07-09 02:14:40|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1625796890000|2021-07-09 02:14:50|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|4
1625796900000|2021-07-09 02:15:00|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625796910000|2021-07-09 02:15:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625796920000|2021-07-09 02:15:20|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1625796950000|2021-07-09 02:15:50|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625796970000|2021-07-09 02:16:10|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625797090000|2021-07-09 02:18:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625797100000|2021-07-09 02:18:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625797500000|2021-07-09 02:25:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625797530000|2021-07-09 02:25:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625797770000|2021-07-09 02:29:30|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625797800000|2021-07-09 02:30:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625797810000|2021-07-09 02:30:10|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|4
1625797820000|2021-07-09 02:30:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625797830000|2021-07-09 02:30:30|2466.4|2460.4|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|4
1625797850000|2021-07-09 02:30:50|2466.4|2460.4|2466.4|2460.4|2466.6|2460.6|2466.1|2460.1|7
1625797860000|2021-07-09 02:31:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625797870000|2021-07-09 02:31:10|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1625797890000|2021-07-09 02:31:30|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|4
1625797910000|2021-07-09 02:31:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625797930000|2021-07-09 02:32:10|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1625797940000|2021-07-09 02:32:20|2467.1|2461.1|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|3
1625797970000|2021-07-09 02:32:50|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625797980000|2021-07-09 02:33:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1625797990000|2021-07-09 02:33:10|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2466.9|2460.9|4
1625798030000|2021-07-09 02:33:50|2467.6|2461.6|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|3
1625798050000|2021-07-09 02:34:10|2467.9|2461.9|2467.6|2461.6|2468.1|2462.1|2467.6|2461.6|6
1625798060000|2021-07-09 02:34:20|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1625798070000|2021-07-09 02:34:30|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1625798080000|2021-07-09 02:34:40|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1625798140000|2021-07-09 02:35:40|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1625798150000|2021-07-09 02:35:50|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1625798160000|2021-07-09 02:36:00|2468.9|2462.9|2469.6|2463.6|2469.6|2463.6|2468.9|2462.9|4
1625798170000|2021-07-09 02:36:10|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|3
1625798180000|2021-07-09 02:36:20|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1625798210000|2021-07-09 02:36:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625798220000|2021-07-09 02:37:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625798260000|2021-07-09 02:37:40|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625798270000|2021-07-09 02:37:50|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625798280000|2021-07-09 02:38:00|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625798300000|2021-07-09 02:38:20|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625798310000|2021-07-09 02:38:30|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625798330000|2021-07-09 02:38:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625798350000|2021-07-09 02:39:10|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1625798360000|2021-07-09 02:39:20|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625798370000|2021-07-09 02:39:30|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1625798410000|2021-07-09 02:40:10|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625798450000|2021-07-09 02:40:50|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625798480000|2021-07-09 02:41:20|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1625798490000|2021-07-09 02:41:30|2468.6|2462.6|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|3
1625798500000|2021-07-09 02:41:40|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1625798510000|2021-07-09 02:41:50|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625798520000|2021-07-09 02:42:00|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1625798540000|2021-07-09 02:42:20|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|3
1625798550000|2021-07-09 02:42:30|2469.6|2463.6|2469.1|2463.1|2469.6|2463.6|2468.9|2462.9|5
1625798560000|2021-07-09 02:42:40|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1625798580000|2021-07-09 02:43:00|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625798590000|2021-07-09 02:43:10|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625798610000|2021-07-09 02:43:30|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625798630000|2021-07-09 02:43:50|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2468.9|2462.9|4
1625798640000|2021-07-09 02:44:00|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1625798670000|2021-07-09 02:44:30|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|2
1625798680000|2021-07-09 02:44:40|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1625798700000|2021-07-09 02:45:00|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625798720000|2021-07-09 02:45:20|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625798760000|2021-07-09 02:46:00|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1625798870000|2021-07-09 02:47:50|2469.1|2463.1|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|6
1625798880000|2021-07-09 02:48:00|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|4
1625798890000|2021-07-09 02:48:10|2469.4|2463.4|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|3
1625798940000|2021-07-09 02:49:00|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1625798950000|2021-07-09 02:49:10|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1625798960000|2021-07-09 02:49:20|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1625798980000|2021-07-09 02:49:40|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1625798990000|2021-07-09 02:49:50|2467.9|2461.9|2468.1|2462.1|2468.6|2462.6|2467.9|2461.9|5
1625799000000|2021-07-09 02:50:00|2467.6|2461.6|2467.9|2461.9|2468.1|2462.1|2467.6|2461.6|12
1625799010000|2021-07-09 02:50:10|2468.1|2462.1|2468.1|2462.1|2468.9|2462.9|2468.1|2462.1|3
1625799040000|2021-07-09 02:50:40|2467.9|2461.9|2467.4|2461.4|2467.9|2461.9|2467.4|2461.4|3
1625799060000|2021-07-09 02:51:00|2467.1|2461.1|2466.6|2460.6|2467.1|2461.1|2466.1|2460.1|5
1625799090000|2021-07-09 02:51:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|3
1625799130000|2021-07-09 02:52:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625799220000|2021-07-09 02:53:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625799230000|2021-07-09 02:53:50|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625799240000|2021-07-09 02:54:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625799250000|2021-07-09 02:54:10|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625799260000|2021-07-09 02:54:20|2466.6|2460.6|2467.6|2461.6|2467.9|2461.9|2466.6|2460.6|4
1625799270000|2021-07-09 02:54:30|2467.4|2461.4|2467.4|2461.4|2468.1|2462.1|2467.4|2461.4|4
1625799310000|2021-07-09 02:55:10|2467.1|2461.1|2466.4|2460.4|2467.1|2461.1|2466.4|2460.4|3
1625799330000|2021-07-09 02:55:30|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625799360000|2021-07-09 02:56:00|2466.9|2460.9|2467.4|2461.4|2467.6|2461.6|2466.9|2460.9|3
1625799410000|2021-07-09 02:56:50|2467.6|2461.6|2468.4|2462.4|2468.6|2462.6|2467.6|2461.6|4
1625799450000|2021-07-09 02:57:30|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1625799460000|2021-07-09 02:57:40|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1625799500000|2021-07-09 02:58:20|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1625799540000|2021-07-09 02:59:00|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1625799600000|2021-07-09 03:00:00|2467.4|2461.4|2466.6|2460.6|2467.4|2461.4|2466.6|2460.6|4
1625799610000|2021-07-09 03:00:10|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625799620000|2021-07-09 03:00:20|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625799630000|2021-07-09 03:00:30|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1625799640000|2021-07-09 03:00:40|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625799660000|2021-07-09 03:01:00|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625799720000|2021-07-09 03:02:00|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|4
1625799770000|2021-07-09 03:02:50|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625799780000|2021-07-09 03:03:00|2466.9|2460.9|2467.4|2461.4|2467.4|2461.4|2466.9|2460.9|2
1625799830000|2021-07-09 03:03:50|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1625799890000|2021-07-09 03:04:50|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1625799960000|2021-07-09 03:06:00|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|3
1625799970000|2021-07-09 03:06:10|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1625800110000|2021-07-09 03:08:30|2469.9|2463.9|2470.4|2464.4|2470.4|2464.4|2469.9|2463.9|2
1625800120000|2021-07-09 03:08:40|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625800160000|2021-07-09 03:09:20|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625800190000|2021-07-09 03:09:50|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1625800200000|2021-07-09 03:10:00|2469.6|2463.6|2469.9|2463.9|2470.1|2464.1|2469.6|2463.6|4
1625800210000|2021-07-09 03:10:10|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|5
1625800220000|2021-07-09 03:10:20|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625800260000|2021-07-09 03:11:00|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1625800270000|2021-07-09 03:11:10|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|4
1625800290000|2021-07-09 03:11:30|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|3
1625800310000|2021-07-09 03:11:50|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|4
1625800340000|2021-07-09 03:12:20|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|3
1625800350000|2021-07-09 03:12:30|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|3
1625800360000|2021-07-09 03:12:40|2469.1|2463.1|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|8
1625800370000|2021-07-09 03:12:50|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2468.9|2462.9|8
1625800380000|2021-07-09 03:13:00|2469.4|2463.4|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|4
1625800390000|2021-07-09 03:13:10|2469.4|2463.4|2468.9|2462.9|2469.4|2463.4|2468.6|2462.6|4
1625800420000|2021-07-09 03:13:40|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1625800440000|2021-07-09 03:14:00|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|3
1625800450000|2021-07-09 03:14:10|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.6|2462.6|6
1625800460000|2021-07-09 03:14:20|2468.9|2462.9|2468.6|2462.6|2468.9|2462.9|2468.4|2462.4|3
1625800470000|2021-07-09 03:14:30|2468.4|2462.4|2467.9|2461.9|2468.4|2462.4|2467.9|2461.9|6
1625800480000|2021-07-09 03:14:40|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2467.9|2461.9|4
1625800490000|2021-07-09 03:14:50|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1625800520000|2021-07-09 03:15:20|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.9|2462.9|2
1625800530000|2021-07-09 03:15:30|2469.6|2463.6|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|2
1625800570000|2021-07-09 03:16:10|2468.6|2462.6|2469.1|2463.1|2469.1|2463.1|2468.6|2462.6|3
1625800580000|2021-07-09 03:16:20|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|3
1625800610000|2021-07-09 03:16:50|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1625800620000|2021-07-09 03:17:00|2468.4|2462.4|2468.9|2462.9|2468.9|2462.9|2468.4|2462.4|2
1625800630000|2021-07-09 03:17:10|2468.6|2462.6|2469.4|2463.4|2469.4|2463.4|2468.6|2462.6|4
1625800640000|2021-07-09 03:17:20|2469.1|2463.1|2470.1|2464.1|2470.1|2464.1|2468.9|2462.9|11
1625800650000|2021-07-09 03:17:30|2469.9|2463.9|2469.9|2463.9|2470.4|2464.4|2469.6|2463.6|12
1625800660000|2021-07-09 03:17:40|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|3
1625800690000|2021-07-09 03:18:10|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1625800700000|2021-07-09 03:18:20|2469.6|2463.6|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|7
1625800710000|2021-07-09 03:18:30|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|3
1625800720000|2021-07-09 03:18:40|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1625800730000|2021-07-09 03:18:50|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625800740000|2021-07-09 03:19:00|2468.9|2462.9|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|3
1625800760000|2021-07-09 03:19:20|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|4
1625800770000|2021-07-09 03:19:30|2469.4|2463.4|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|6
1625800800000|2021-07-09 03:20:00|2469.4|2463.4|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|3
1625800810000|2021-07-09 03:20:10|2469.4|2463.4|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|7
1625800830000|2021-07-09 03:20:30|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1625800850000|2021-07-09 03:20:50|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625800860000|2021-07-09 03:21:00|2469.6|2463.6|2469.9|2463.9|2470.1|2464.1|2469.6|2463.6|7
1625800870000|2021-07-09 03:21:10|2469.6|2463.6|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|5
1625800880000|2021-07-09 03:21:20|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625800910000|2021-07-09 03:21:50|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1625800940000|2021-07-09 03:22:20|2468.6|2462.6|2468.1|2462.1|2468.6|2462.6|2468.1|2462.1|2
1625800950000|2021-07-09 03:22:30|2468.4|2462.4|2468.4|2462.4|2468.6|2462.6|2468.1|2462.1|5
1625800960000|2021-07-09 03:22:40|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1625800970000|2021-07-09 03:22:50|2468.1|2462.1|2467.9|2461.9|2468.4|2462.4|2467.9|2461.9|4
1625800980000|2021-07-09 03:23:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1625800990000|2021-07-09 03:23:10|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1625801060000|2021-07-09 03:24:20|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1625801070000|2021-07-09 03:24:30|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1625801100000|2021-07-09 03:25:00|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1625801120000|2021-07-09 03:25:20|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625801160000|2021-07-09 03:26:00|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625801170000|2021-07-09 03:26:10|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1625801190000|2021-07-09 03:26:30|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1625801200000|2021-07-09 03:26:40|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625801270000|2021-07-09 03:27:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|3
1625801290000|2021-07-09 03:28:10|2469.6|2463.6|2469.4|2463.4|2469.9|2463.9|2469.4|2463.4|6
1625801300000|2021-07-09 03:28:20|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625801310000|2021-07-09 03:28:30|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1625801320000|2021-07-09 03:28:40|2469.4|2463.4|2469.4|2463.4|2469.9|2463.9|2469.1|2463.1|7
1625801340000|2021-07-09 03:29:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1625801380000|2021-07-09 03:29:40|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625801390000|2021-07-09 03:29:50|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1625801400000|2021-07-09 03:30:00|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625801410000|2021-07-09 03:30:10|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|2
1625801600000|2021-07-09 03:33:20|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1625801630000|2021-07-09 03:33:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625801650000|2021-07-09 03:34:10|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|3
1625801690000|2021-07-09 03:34:50|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1625802120000|2021-07-09 03:42:00|2468.6|2462.6|2468.1|2462.1|2468.6|2462.6|2468.1|2462.1|2
1625802150000|2021-07-09 03:42:30|2468.4|2462.4|2467.9|2461.9|2468.6|2462.6|2467.9|2461.9|5
1625802170000|2021-07-09 03:42:50|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1625802190000|2021-07-09 03:43:10|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1625802240000|2021-07-09 03:44:00|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1625802300000|2021-07-09 03:45:00|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1625803200000|2021-07-09 04:00:00|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1625803350000|2021-07-09 04:02:30|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|2
1625803790000|2021-07-09 04:09:50|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1625804410000|2021-07-09 04:20:10|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1625804460000|2021-07-09 04:21:00|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1625804510000|2021-07-09 04:21:50|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1625804780000|2021-07-09 04:26:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625804790000|2021-07-09 04:26:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625804860000|2021-07-09 04:27:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625804880000|2021-07-09 04:28:00|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625804890000|2021-07-09 04:28:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625804940000|2021-07-09 04:29:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625805030000|2021-07-09 04:30:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625805040000|2021-07-09 04:30:40|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|2
1625805070000|2021-07-09 04:31:10|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1625805280000|2021-07-09 04:34:40|2466.6|2460.6|2465.9|2459.9|2466.6|2460.6|2465.9|2459.9|2
1625805310000|2021-07-09 04:35:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625805320000|2021-07-09 04:35:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|3
1625805370000|2021-07-09 04:36:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625805560000|2021-07-09 04:39:20|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625805600000|2021-07-09 04:40:00|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625805620000|2021-07-09 04:40:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625805640000|2021-07-09 04:40:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625805830000|2021-07-09 04:43:50|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1625805890000|2021-07-09 04:44:50|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625806060000|2021-07-09 04:47:40|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|2
1625806340000|2021-07-09 04:52:20|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1625806600000|2021-07-09 04:56:40|2465.9|2459.9|2466.6|2460.6|2466.6|2460.6|2465.9|2459.9|2
1625806640000|2021-07-09 04:57:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625806800000|2021-07-09 05:00:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625806810000|2021-07-09 05:00:10|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625806870000|2021-07-09 05:01:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625806960000|2021-07-09 05:02:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625807410000|2021-07-09 05:10:10|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1625807460000|2021-07-09 05:11:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625807510000|2021-07-09 05:11:50|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1625807520000|2021-07-09 05:12:00|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625807530000|2021-07-09 05:12:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1625807630000|2021-07-09 05:13:50|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625807800000|2021-07-09 05:16:40|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1625807810000|2021-07-09 05:16:50|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1625807940000|2021-07-09 05:19:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1625808070000|2021-07-09 05:21:10|2466.6|2460.6|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|2
1625808080000|2021-07-09 05:21:20|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625808330000|2021-07-09 05:25:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625808360000|2021-07-09 05:26:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625808470000|2021-07-09 05:27:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625808600000|2021-07-09 05:30:00|2466.4|2460.4|2468.9|2462.9|2468.9|2462.9|2466.4|2460.4|9
1625808610000|2021-07-09 05:30:10|2469.1|2463.1|2470.1|2464.1|2470.1|2464.1|2469.1|2463.1|14
1625808620000|2021-07-09 05:30:20|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.1|2464.1|14
1625808630000|2021-07-09 05:30:30|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|4
1625808640000|2021-07-09 05:30:40|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625808650000|2021-07-09 05:30:50|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|4
1625808690000|2021-07-09 05:31:30|2470.1|2464.1|2470.6|2464.6|2470.6|2464.6|2470.1|2464.1|3
1625808700000|2021-07-09 05:31:40|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625808720000|2021-07-09 05:32:00|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1625808730000|2021-07-09 05:32:10|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1625808740000|2021-07-09 05:32:20|2471.1|2465.1|2471.1|2465.1|2471.6|2465.6|2471.1|2465.1|5
1625808760000|2021-07-09 05:32:40|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|2
1625808780000|2021-07-09 05:33:00|2470.9|2464.9|2470.6|2464.6|2471.1|2465.1|2470.6|2464.6|4
1625808790000|2021-07-09 05:33:10|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1625808800000|2021-07-09 05:33:20|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1625808880000|2021-07-09 05:34:40|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|2
1625808900000|2021-07-09 05:35:00|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|3
1625808910000|2021-07-09 05:35:10|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1625808920000|2021-07-09 05:35:20|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625808930000|2021-07-09 05:35:30|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1625808940000|2021-07-09 05:35:40|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1625808950000|2021-07-09 05:35:50|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1625808960000|2021-07-09 05:36:00|2469.6|2463.6|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|3
1625809000000|2021-07-09 05:36:40|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625809040000|2021-07-09 05:37:20|2469.4|2463.4|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|3
1625809050000|2021-07-09 05:37:30|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1625809060000|2021-07-09 05:37:40|2468.1|2462.1|2467.4|2461.4|2468.1|2462.1|2467.4|2461.4|4
1625809100000|2021-07-09 05:38:20|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1625809130000|2021-07-09 05:38:50|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625809140000|2021-07-09 05:39:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1625809150000|2021-07-09 05:39:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1625809160000|2021-07-09 05:39:20|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1625809170000|2021-07-09 05:39:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625809180000|2021-07-09 05:39:40|2466.6|2460.6|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|3
1625809190000|2021-07-09 05:39:50|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1625809200000|2021-07-09 05:40:00|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|2
1625809220000|2021-07-09 05:40:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625809310000|2021-07-09 05:41:50|2466.4|2460.4|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|4
1625809320000|2021-07-09 05:42:00|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625809330000|2021-07-09 05:42:10|2465.1|2459.1|2466.1|2460.1|2466.1|2460.1|2465.1|2459.1|5
1625809340000|2021-07-09 05:42:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625809350000|2021-07-09 05:42:30|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625809360000|2021-07-09 05:42:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625809370000|2021-07-09 05:42:50|2466.9|2460.9|2467.4|2461.4|2467.4|2461.4|2466.6|2460.6|7
1625809380000|2021-07-09 05:43:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1625809390000|2021-07-09 05:43:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625809400000|2021-07-09 05:43:20|2467.1|2461.1|2467.6|2461.6|2467.6|2461.6|2467.1|2461.1|3
1625809450000|2021-07-09 05:44:10|2467.4|2461.4|2467.4|2461.4|2467.6|2461.6|2467.1|2461.1|5
1625809460000|2021-07-09 05:44:20|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1625809480000|2021-07-09 05:44:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625809500000|2021-07-09 05:45:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1625809510000|2021-07-09 05:45:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625809520000|2021-07-09 05:45:20|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1625809610000|2021-07-09 05:46:50|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1625809630000|2021-07-09 05:47:10|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1625809640000|2021-07-09 05:47:20|2468.1|2462.1|2468.9|2462.9|2468.9|2462.9|2468.1|2462.1|3
1625809670000|2021-07-09 05:47:50|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1625809720000|2021-07-09 05:48:40|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|2
1625809730000|2021-07-09 05:48:50|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1625809740000|2021-07-09 05:49:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625809830000|2021-07-09 05:50:30|2467.6|2461.6|2467.4|2461.4|2468.1|2462.1|2467.4|2461.4|4
1625809840000|2021-07-09 05:50:40|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1625809860000|2021-07-09 05:51:00|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1625809990000|2021-07-09 05:53:10|2466.4|2460.4|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|2
1625810010000|2021-07-09 05:53:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625810040000|2021-07-09 05:54:00|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625810050000|2021-07-09 05:54:10|2464.9|2458.9|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|2
1625810100000|2021-07-09 05:55:00|2464.6|2458.6|2466.1|2460.1|2466.1|2460.1|2464.6|2458.6|5
1625810110000|2021-07-09 05:55:10|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1625810130000|2021-07-09 05:55:30|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|2
1625810140000|2021-07-09 05:55:40|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1625810160000|2021-07-09 05:56:00|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1625810190000|2021-07-09 05:56:30|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625810210000|2021-07-09 05:56:50|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625810260000|2021-07-09 05:57:40|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625810280000|2021-07-09 05:58:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1625810290000|2021-07-09 05:58:10|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625810400000|2021-07-09 06:00:00|2466.6|2460.6|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|3
1625810430000|2021-07-09 06:00:30|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|2
1625810460000|2021-07-09 06:01:00|2465.1|2459.1|2464.4|2458.4|2465.1|2459.1|2464.4|2458.4|2
1625810480000|2021-07-09 06:01:20|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625810490000|2021-07-09 06:01:30|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625810510000|2021-07-09 06:01:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625810530000|2021-07-09 06:02:10|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|3
1625810560000|2021-07-09 06:02:40|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625810670000|2021-07-09 06:04:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625810680000|2021-07-09 06:04:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625810690000|2021-07-09 06:04:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625810710000|2021-07-09 06:05:10|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625810730000|2021-07-09 06:05:30|2464.4|2458.4|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|3
1625810790000|2021-07-09 06:06:30|2464.6|2458.6|2464.9|2458.9|2465.1|2459.1|2464.6|2458.6|3
1625810820000|2021-07-09 06:07:00|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625810830000|2021-07-09 06:07:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625810840000|2021-07-09 06:07:20|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1625810850000|2021-07-09 06:07:30|2464.1|2458.1|2462.9|2456.9|2464.1|2458.1|2462.9|2456.9|3
1625810860000|2021-07-09 06:07:40|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.4|2456.4|4
1625810870000|2021-07-09 06:07:50|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1625810880000|2021-07-09 06:08:00|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|2
1625810890000|2021-07-09 06:08:10|2463.6|2457.6|2464.1|2458.1|2464.1|2458.1|2463.6|2457.6|3
1625810910000|2021-07-09 06:08:30|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625810920000|2021-07-09 06:08:40|2464.4|2458.4|2465.4|2459.4|2465.4|2459.4|2464.4|2458.4|3
1625810950000|2021-07-09 06:09:10|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625810980000|2021-07-09 06:09:40|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625811010000|2021-07-09 06:10:10|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1625811030000|2021-07-09 06:10:30|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625811040000|2021-07-09 06:10:40|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1625811110000|2021-07-09 06:11:50|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625811120000|2021-07-09 06:12:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625811140000|2021-07-09 06:12:20|2466.9|2460.9|2466.6|2460.6|2467.1|2461.1|2466.6|2460.6|6
1625811160000|2021-07-09 06:12:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|3
1625811210000|2021-07-09 06:13:30|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1625811220000|2021-07-09 06:13:40|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1625811240000|2021-07-09 06:14:00|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625811260000|2021-07-09 06:14:20|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625811310000|2021-07-09 06:15:10|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625811350000|2021-07-09 06:15:50|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1625811360000|2021-07-09 06:16:00|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625811390000|2021-07-09 06:16:30|2464.6|2458.6|2461.9|2455.9|2464.6|2458.6|2461.6|2455.6|3
1625811420000|2021-07-09 06:17:00|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1625811480000|2021-07-09 06:18:00|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|2
1625811500000|2021-07-09 06:18:20|2461.4|2455.4|2462.6|2456.6|2462.6|2456.6|2461.4|2455.4|5
1625811510000|2021-07-09 06:18:30|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1625811520000|2021-07-09 06:18:40|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625811530000|2021-07-09 06:18:50|2462.9|2456.9|2462.4|2456.4|2462.9|2456.9|2462.4|2456.4|3
1625811540000|2021-07-09 06:19:00|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1625811550000|2021-07-09 06:19:10|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1625811570000|2021-07-09 06:19:30|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1625811590000|2021-07-09 06:19:50|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1625811610000|2021-07-09 06:20:10|2461.6|2455.6|2462.4|2456.4|2462.4|2456.4|2461.6|2455.6|4
1625811620000|2021-07-09 06:20:20|2462.6|2456.6|2463.6|2457.6|2463.9|2457.9|2462.6|2456.6|4
1625811630000|2021-07-09 06:20:30|2463.9|2457.9|2463.9|2457.9|2464.1|2458.1|2463.4|2457.4|4
1625811650000|2021-07-09 06:20:50|2463.6|2457.6|2464.1|2458.1|2464.1|2458.1|2463.6|2457.6|3
1625811660000|2021-07-09 06:21:00|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1625811670000|2021-07-09 06:21:10|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1625811680000|2021-07-09 06:21:20|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625811690000|2021-07-09 06:21:30|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1625811720000|2021-07-09 06:22:00|2464.6|2458.6|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|3
1625811730000|2021-07-09 06:22:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625811740000|2021-07-09 06:22:20|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625811750000|2021-07-09 06:22:30|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625811760000|2021-07-09 06:22:40|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625811780000|2021-07-09 06:23:00|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625811790000|2021-07-09 06:23:10|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625811800000|2021-07-09 06:23:20|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1625811820000|2021-07-09 06:23:40|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625811830000|2021-07-09 06:23:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625811840000|2021-07-09 06:24:00|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1625811860000|2021-07-09 06:24:20|2463.9|2457.9|2463.4|2457.4|2463.9|2457.9|2463.4|2457.4|2
1625811880000|2021-07-09 06:24:40|2463.1|2457.1|2462.4|2456.4|2463.1|2457.1|2461.9|2455.9|4
1625811990000|2021-07-09 06:26:30|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1625812010000|2021-07-09 06:26:50|2462.1|2456.1|2463.1|2457.1|2463.4|2457.4|2462.1|2456.1|7
1625812020000|2021-07-09 06:27:00|2463.4|2457.4|2463.6|2457.6|2463.9|2457.9|2463.4|2457.4|4
1625812040000|2021-07-09 06:27:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625812060000|2021-07-09 06:27:40|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1625812070000|2021-07-09 06:27:50|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1625812110000|2021-07-09 06:28:30|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1625812150000|2021-07-09 06:29:10|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625812160000|2021-07-09 06:29:20|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1625812170000|2021-07-09 06:29:30|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625812180000|2021-07-09 06:29:40|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625812200000|2021-07-09 06:30:00|2462.9|2456.9|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|4
1625812210000|2021-07-09 06:30:10|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625812220000|2021-07-09 06:30:20|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|2
1625812270000|2021-07-09 06:31:10|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1625812280000|2021-07-09 06:31:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625812290000|2021-07-09 06:31:30|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1625812320000|2021-07-09 06:32:00|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1625812330000|2021-07-09 06:32:10|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1625812360000|2021-07-09 06:32:40|2461.4|2455.4|2461.9|2455.9|2461.9|2455.9|2461.4|2455.4|3
1625812370000|2021-07-09 06:32:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625812380000|2021-07-09 06:33:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625812410000|2021-07-09 06:33:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625812420000|2021-07-09 06:33:40|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625812430000|2021-07-09 06:33:50|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1625812440000|2021-07-09 06:34:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625812460000|2021-07-09 06:34:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1625812470000|2021-07-09 06:34:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625812500000|2021-07-09 06:35:00|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1625812510000|2021-07-09 06:35:10|2462.1|2456.1|2461.6|2455.6|2462.6|2456.6|2461.6|2455.6|5
1625812520000|2021-07-09 06:35:20|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|2
1625812530000|2021-07-09 06:35:30|2461.1|2455.1|2461.4|2455.4|2461.6|2455.6|2461.1|2455.1|6
1625812540000|2021-07-09 06:35:40|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1625812550000|2021-07-09 06:35:50|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1625812560000|2021-07-09 06:36:00|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1625812570000|2021-07-09 06:36:10|2459.4|2453.4|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|4
1625812580000|2021-07-09 06:36:20|2459.4|2453.4|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|3
1625812590000|2021-07-09 06:36:30|2459.4|2453.4|2459.4|2453.4|2459.6|2453.6|2459.1|2453.1|5
1625812600000|2021-07-09 06:36:40|2459.1|2453.1|2459.1|2453.1|2459.6|2453.6|2458.9|2452.9|6
1625812610000|2021-07-09 06:36:50|2458.9|2452.9|2459.4|2453.4|2459.6|2453.6|2458.9|2452.9|6
1625812630000|2021-07-09 06:37:10|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1625812650000|2021-07-09 06:37:30|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.1|2453.1|8
1625812690000|2021-07-09 06:38:10|2459.1|2453.1|2458.4|2452.4|2459.1|2453.1|2458.4|2452.4|3
1625812710000|2021-07-09 06:38:30|2457.9|2451.9|2458.6|2452.6|2458.6|2452.6|2457.6|2451.6|11
1625812750000|2021-07-09 06:39:10|2458.9|2452.9|2459.6|2453.6|2459.6|2453.6|2458.9|2452.9|2
1625812770000|2021-07-09 06:39:30|2460.4|2454.4|2461.1|2455.1|2461.1|2455.1|2460.4|2454.4|2
1625812790000|2021-07-09 06:39:50|2461.9|2455.9|2461.1|2455.1|2461.9|2455.9|2461.1|2455.1|2
1625812800000|2021-07-09 06:40:00|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1625812810000|2021-07-09 06:40:10|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625812830000|2021-07-09 06:40:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625812840000|2021-07-09 06:40:40|2461.4|2455.4|2461.6|2455.6|2461.9|2455.9|2461.4|2455.4|3
1625812850000|2021-07-09 06:40:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625812870000|2021-07-09 06:41:10|2460.6|2454.6|2459.9|2453.9|2460.6|2454.6|2459.6|2453.6|4
1625812880000|2021-07-09 06:41:20|2459.6|2453.6|2460.9|2454.9|2460.9|2454.9|2459.6|2453.6|4
1625812900000|2021-07-09 06:41:40|2460.4|2454.4|2460.9|2454.9|2460.9|2454.9|2459.9|2453.9|3
1625812920000|2021-07-09 06:42:00|2460.1|2454.1|2461.1|2455.1|2461.1|2455.1|2460.1|2454.1|4
1625812930000|2021-07-09 06:42:10|2461.4|2455.4|2461.9|2455.9|2461.9|2455.9|2461.4|2455.4|2
1625812940000|2021-07-09 06:42:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625812950000|2021-07-09 06:42:30|2462.4|2456.4|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|3
1625812960000|2021-07-09 06:42:40|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1625813000000|2021-07-09 06:43:20|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2460.4|2454.4|5
1625813020000|2021-07-09 06:43:40|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625813030000|2021-07-09 06:43:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625813040000|2021-07-09 06:44:00|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1625813050000|2021-07-09 06:44:10|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1625813080000|2021-07-09 06:44:40|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1625813090000|2021-07-09 06:44:50|2462.1|2456.1|2462.6|2456.6|2462.6|2456.6|2462.1|2456.1|2
1625813100000|2021-07-09 06:45:00|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1625813120000|2021-07-09 06:45:20|2463.4|2457.4|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|4
1625813130000|2021-07-09 06:45:30|2462.9|2456.9|2461.6|2455.6|2462.9|2456.9|2461.6|2455.6|3
1625813140000|2021-07-09 06:45:40|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1625813180000|2021-07-09 06:46:20|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1625813210000|2021-07-09 06:46:50|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1625813230000|2021-07-09 06:47:10|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|4
1625813250000|2021-07-09 06:47:30|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1625813260000|2021-07-09 06:47:40|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|2
1625813280000|2021-07-09 06:48:00|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|2
1625813310000|2021-07-09 06:48:30|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1625813320000|2021-07-09 06:48:40|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625813330000|2021-07-09 06:48:50|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|2
1625813340000|2021-07-09 06:49:00|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625813350000|2021-07-09 06:49:10|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2464.1|2458.1|2
1625813360000|2021-07-09 06:49:20|2464.4|2458.4|2464.9|2458.9|2464.9|2458.9|2464.4|2458.4|3
1625813380000|2021-07-09 06:49:40|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625813400000|2021-07-09 06:50:00|2464.9|2458.9|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|3
1625813420000|2021-07-09 06:50:20|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625813430000|2021-07-09 06:50:30|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625813450000|2021-07-09 06:50:50|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1625813460000|2021-07-09 06:51:00|2465.6|2459.6|2466.6|2460.6|2466.6|2460.6|2465.6|2459.6|8
1625813470000|2021-07-09 06:51:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625813480000|2021-07-09 06:51:20|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1625813490000|2021-07-09 06:51:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625813510000|2021-07-09 06:51:50|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1625813530000|2021-07-09 06:52:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625813540000|2021-07-09 06:52:20|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625813550000|2021-07-09 06:52:30|2464.6|2458.6|2463.1|2457.1|2464.6|2458.6|2462.9|2456.9|4
1625813560000|2021-07-09 06:52:40|2463.6|2457.6|2464.4|2458.4|2464.6|2458.6|2463.6|2457.6|5
1625813570000|2021-07-09 06:52:50|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1625813580000|2021-07-09 06:53:00|2464.6|2458.6|2465.4|2459.4|2465.4|2459.4|2464.6|2458.6|4
1625813590000|2021-07-09 06:53:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625813600000|2021-07-09 06:53:20|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625813610000|2021-07-09 06:53:30|2465.6|2459.6|2464.9|2458.9|2465.6|2459.6|2464.9|2458.9|2
1625813620000|2021-07-09 06:53:40|2464.4|2458.4|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|3
1625813630000|2021-07-09 06:53:50|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1625813640000|2021-07-09 06:54:00|2463.4|2457.4|2464.6|2458.6|2464.6|2458.6|2462.6|2456.6|5
1625813650000|2021-07-09 06:54:10|2464.4|2458.4|2463.9|2457.9|2464.4|2458.4|2463.9|2457.9|2
1625813660000|2021-07-09 06:54:20|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1625813670000|2021-07-09 06:54:30|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625813690000|2021-07-09 06:54:50|2464.4|2458.4|2463.9|2457.9|2464.4|2458.4|2463.9|2457.9|2
1625813700000|2021-07-09 06:55:00|2463.6|2457.6|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|3
1625813710000|2021-07-09 06:55:10|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625813720000|2021-07-09 06:55:20|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|3
1625813730000|2021-07-09 06:55:30|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1625813760000|2021-07-09 06:56:00|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|4
1625813770000|2021-07-09 06:56:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625813780000|2021-07-09 06:56:20|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1625813790000|2021-07-09 06:56:30|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1625813800000|2021-07-09 06:56:40|2464.1|2458.1|2462.6|2456.6|2464.1|2458.1|2461.6|2455.6|5
1625813810000|2021-07-09 06:56:50|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625813820000|2021-07-09 06:57:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625813880000|2021-07-09 06:58:00|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625813910000|2021-07-09 06:58:30|2462.6|2456.6|2464.1|2458.1|2464.1|2458.1|2462.6|2456.6|4
1625813920000|2021-07-09 06:58:40|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2464.1|2458.1|2
1625813930000|2021-07-09 06:58:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1625813940000|2021-07-09 06:59:00|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|5
1625813980000|2021-07-09 06:59:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625813990000|2021-07-09 06:59:50|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625814000000|2021-07-09 07:00:00|2464.9|2458.9|2465.4|2459.4|2466.1|2460.1|2464.9|2458.9|7
1625814010000|2021-07-09 07:00:10|2465.1|2459.1|2463.6|2457.6|2465.1|2459.1|2463.6|2457.6|2
1625814020000|2021-07-09 07:00:20|2463.4|2457.4|2462.6|2456.6|2463.4|2457.4|2462.6|2456.6|3
1625814030000|2021-07-09 07:00:30|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1625814040000|2021-07-09 07:00:40|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1625814050000|2021-07-09 07:00:50|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1625814060000|2021-07-09 07:01:00|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1625814070000|2021-07-09 07:01:10|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1625814110000|2021-07-09 07:01:50|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1625814120000|2021-07-09 07:02:00|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1625814130000|2021-07-09 07:02:10|2459.9|2453.9|2462.4|2456.4|2462.4|2456.4|2459.9|2453.9|7
1625814140000|2021-07-09 07:02:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625814150000|2021-07-09 07:02:30|2463.4|2457.4|2462.4|2456.4|2463.4|2457.4|2462.4|2456.4|3
1625814160000|2021-07-09 07:02:40|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1625814180000|2021-07-09 07:03:00|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1625814190000|2021-07-09 07:03:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625814230000|2021-07-09 07:03:50|2461.9|2455.9|2463.1|2457.1|2463.1|2457.1|2461.9|2455.9|3
1625814240000|2021-07-09 07:04:00|2463.4|2457.4|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|3
1625814250000|2021-07-09 07:04:10|2464.1|2458.1|2464.4|2458.4|2464.9|2458.9|2464.1|2458.1|5
1625814260000|2021-07-09 07:04:20|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625814290000|2021-07-09 07:04:50|2464.9|2458.9|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|2
1625814300000|2021-07-09 07:05:00|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1625814320000|2021-07-09 07:05:20|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|2
1625814370000|2021-07-09 07:06:10|2465.4|2459.4|2465.6|2459.6|2465.9|2459.9|2465.4|2459.4|3
1625814380000|2021-07-09 07:06:20|2464.9|2458.9|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|2
1625814390000|2021-07-09 07:06:30|2464.6|2458.6|2465.9|2459.9|2465.9|2459.9|2464.6|2458.6|6
1625814410000|2021-07-09 07:06:50|2466.1|2460.1|2465.9|2459.9|2466.4|2460.4|2465.9|2459.9|4
1625814430000|2021-07-09 07:07:10|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1625814440000|2021-07-09 07:07:20|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1625814450000|2021-07-09 07:07:30|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1625814470000|2021-07-09 07:07:50|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625814490000|2021-07-09 07:08:10|2466.1|2460.1|2466.4|2460.4|2466.6|2460.6|2466.1|2460.1|4
1625814500000|2021-07-09 07:08:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|3
1625814540000|2021-07-09 07:09:00|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1625814580000|2021-07-09 07:09:40|2465.4|2459.4|2464.6|2458.6|2465.4|2459.4|2464.6|2458.6|2
1625814600000|2021-07-09 07:10:00|2464.9|2458.9|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|5
1625814610000|2021-07-09 07:10:10|2465.1|2459.1|2465.6|2459.6|2465.6|2459.6|2465.1|2459.1|3
1625814620000|2021-07-09 07:10:20|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625814630000|2021-07-09 07:10:30|2465.1|2459.1|2464.4|2458.4|2465.1|2459.1|2464.4|2458.4|4
1625814660000|2021-07-09 07:11:00|2464.1|2458.1|2462.6|2456.6|2464.1|2458.1|2462.6|2456.6|4
1625814670000|2021-07-09 07:11:10|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|3
1625814680000|2021-07-09 07:11:20|2462.1|2456.1|2460.4|2454.4|2462.1|2456.1|2460.4|2454.4|6
1625814690000|2021-07-09 07:11:30|2460.1|2454.1|2460.4|2454.4|2460.6|2454.6|2460.1|2454.1|3
1625814700000|2021-07-09 07:11:40|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1625814710000|2021-07-09 07:11:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625814720000|2021-07-09 07:12:00|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1625814730000|2021-07-09 07:12:10|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.4|2453.4|8
1625814740000|2021-07-09 07:12:20|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|3
1625814750000|2021-07-09 07:12:30|2460.6|2454.6|2461.1|2455.1|2461.1|2455.1|2460.6|2454.6|3
1625814780000|2021-07-09 07:13:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1625814790000|2021-07-09 07:13:10|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|3
1625814800000|2021-07-09 07:13:20|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|2
1625814810000|2021-07-09 07:13:30|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|2
1625814820000|2021-07-09 07:13:40|2461.1|2455.1|2459.9|2453.9|2461.1|2455.1|2459.9|2453.9|4
1625814830000|2021-07-09 07:13:50|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|4
1625814840000|2021-07-09 07:14:00|2460.1|2454.1|2460.6|2454.6|2460.6|2454.6|2460.1|2454.1|3
1625814850000|2021-07-09 07:14:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1625814860000|2021-07-09 07:14:20|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1625814880000|2021-07-09 07:14:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1625814890000|2021-07-09 07:14:50|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1625814900000|2021-07-09 07:15:00|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1625814910000|2021-07-09 07:15:10|2461.9|2455.9|2462.4|2456.4|2462.4|2456.4|2461.9|2455.9|3
1625814920000|2021-07-09 07:15:20|2462.6|2456.6|2463.6|2457.6|2463.6|2457.6|2462.6|2456.6|3
1625814930000|2021-07-09 07:15:30|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1625814950000|2021-07-09 07:15:50|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1625814980000|2021-07-09 07:16:20|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|3
1625814990000|2021-07-09 07:16:30|2464.9|2458.9|2463.9|2457.9|2464.9|2458.9|2463.9|2457.9|2
1625815000000|2021-07-09 07:16:40|2464.1|2458.1|2464.9|2458.9|2464.9|2458.9|2464.1|2458.1|4
1625815010000|2021-07-09 07:16:50|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1625815030000|2021-07-09 07:17:10|2465.1|2459.1|2464.1|2458.1|2465.1|2459.1|2464.1|2458.1|4
1625815070000|2021-07-09 07:17:50|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1625815080000|2021-07-09 07:18:00|2464.4|2458.4|2463.1|2457.1|2464.4|2458.4|2463.1|2457.1|5
1625815090000|2021-07-09 07:18:10|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1625815100000|2021-07-09 07:18:20|2463.1|2457.1|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|3
1625815120000|2021-07-09 07:18:40|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1625815130000|2021-07-09 07:18:50|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1625815140000|2021-07-09 07:19:00|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1625815160000|2021-07-09 07:19:20|2462.4|2456.4|2461.4|2455.4|2462.4|2456.4|2461.1|2455.1|3
1625815180000|2021-07-09 07:19:40|2461.1|2455.1|2461.9|2455.9|2461.9|2455.9|2461.1|2455.1|2
1625815210000|2021-07-09 07:20:10|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|2
1625815230000|2021-07-09 07:20:30|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1625815260000|2021-07-09 07:21:00|2461.6|2455.6|2460.9|2454.9|2461.6|2455.6|2460.9|2454.9|2
1625815270000|2021-07-09 07:21:10|2461.1|2455.1|2461.9|2455.9|2461.9|2455.9|2461.1|2455.1|3
1625815340000|2021-07-09 07:22:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625815350000|2021-07-09 07:22:30|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625815360000|2021-07-09 07:22:40|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1625815380000|2021-07-09 07:23:00|2463.4|2457.4|2464.6|2458.6|2464.6|2458.6|2463.4|2457.4|3
1625815390000|2021-07-09 07:23:10|2464.9|2458.9|2465.4|2459.4|2465.4|2459.4|2464.9|2458.9|3
1625815400000|2021-07-09 07:23:20|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625815410000|2021-07-09 07:23:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625815440000|2021-07-09 07:24:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625815450000|2021-07-09 07:24:10|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625815460000|2021-07-09 07:24:20|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|3
1625815480000|2021-07-09 07:24:40|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625815500000|2021-07-09 07:25:00|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625815510000|2021-07-09 07:25:10|2464.4|2458.4|2463.4|2457.4|2464.4|2458.4|2463.4|2457.4|4
1625815520000|2021-07-09 07:25:20|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|3
1625815530000|2021-07-09 07:25:30|2463.4|2457.4|2463.9|2457.9|2464.1|2458.1|2463.4|2457.4|4
1625815540000|2021-07-09 07:25:40|2463.4|2457.4|2462.9|2456.9|2463.4|2457.4|2462.9|2456.9|3
1625815550000|2021-07-09 07:25:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625815560000|2021-07-09 07:26:00|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|2
1625815570000|2021-07-09 07:26:10|2462.1|2456.1|2462.6|2456.6|2462.6|2456.6|2462.1|2456.1|2
1625815580000|2021-07-09 07:26:20|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|3
1625815590000|2021-07-09 07:26:30|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625815610000|2021-07-09 07:26:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1625815620000|2021-07-09 07:27:00|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1625815640000|2021-07-09 07:27:20|2462.9|2456.9|2462.9|2456.9|2463.4|2457.4|2462.9|2456.9|3
1625815650000|2021-07-09 07:27:30|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1625815680000|2021-07-09 07:28:00|2462.1|2456.1|2461.4|2455.4|2462.1|2456.1|2461.4|2455.4|2
1625815710000|2021-07-09 07:28:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1625815720000|2021-07-09 07:28:40|2461.9|2455.9|2462.4|2456.4|2462.4|2456.4|2461.9|2455.9|3
1625815740000|2021-07-09 07:29:00|2462.6|2456.6|2461.9|2455.9|2462.6|2456.6|2461.9|2455.9|3
1625815760000|2021-07-09 07:29:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625815780000|2021-07-09 07:29:40|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625815790000|2021-07-09 07:29:50|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1625815800000|2021-07-09 07:30:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625815810000|2021-07-09 07:30:10|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1625815820000|2021-07-09 07:30:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1625815830000|2021-07-09 07:30:30|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1625815850000|2021-07-09 07:30:50|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625815860000|2021-07-09 07:31:00|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1625815880000|2021-07-09 07:31:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1625815890000|2021-07-09 07:31:30|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1625815910000|2021-07-09 07:31:50|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1625815930000|2021-07-09 07:32:10|2463.4|2457.4|2464.4|2458.4|2464.4|2458.4|2463.4|2457.4|3
1625815940000|2021-07-09 07:32:20|2464.6|2458.6|2465.4|2459.4|2465.4|2459.4|2464.6|2458.6|2
1625815960000|2021-07-09 07:32:40|2465.6|2459.6|2466.4|2460.4|2466.4|2460.4|2465.6|2459.6|4
1625815970000|2021-07-09 07:32:50|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625815980000|2021-07-09 07:33:00|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1625816000000|2021-07-09 07:33:20|2466.1|2460.1|2466.6|2460.6|2466.6|2460.6|2466.1|2460.1|3
1625816020000|2021-07-09 07:33:40|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1625816030000|2021-07-09 07:33:50|2465.6|2459.6|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|3
1625816040000|2021-07-09 07:34:00|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|3
1625816050000|2021-07-09 07:34:10|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625816060000|2021-07-09 07:34:20|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625816070000|2021-07-09 07:34:30|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1625816090000|2021-07-09 07:34:50|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1625816100000|2021-07-09 07:35:00|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625816110000|2021-07-09 07:35:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625816120000|2021-07-09 07:35:20|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1625816180000|2021-07-09 07:36:20|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1625816210000|2021-07-09 07:36:50|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1625816240000|2021-07-09 07:37:20|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1625816260000|2021-07-09 07:37:40|2465.4|2459.4|2464.4|2458.4|2465.4|2459.4|2464.4|2458.4|3
1625816310000|2021-07-09 07:38:30|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625816330000|2021-07-09 07:38:50|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1625816340000|2021-07-09 07:39:00|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1625816350000|2021-07-09 07:39:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1625816360000|2021-07-09 07:39:20|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1625816370000|2021-07-09 07:39:30|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1625816400000|2021-07-09 07:40:00|2465.9|2459.9|2467.9|2461.9|2467.9|2461.9|2465.9|2459.9|4
1625816410000|2021-07-09 07:40:10|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2464.9|2458.9|15
1625816420000|2021-07-09 07:40:20|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1625816440000|2021-07-09 07:40:40|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1625816450000|2021-07-09 07:40:50|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2466.9|2460.9|4
1625816460000|2021-07-09 07:41:00|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625816470000|2021-07-09 07:41:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|3
1625816480000|2021-07-09 07:41:20|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1625816490000|2021-07-09 07:41:30|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1625816510000|2021-07-09 07:41:50|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1625816520000|2021-07-09 07:42:00|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1625816530000|2021-07-09 07:42:10|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|2
1625816540000|2021-07-09 07:42:20|2469.6|2463.6|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|2
1625816550000|2021-07-09 07:42:30|2470.4|2464.4|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|2
1625816580000|2021-07-09 07:43:00|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625816590000|2021-07-09 07:43:10|2470.4|2464.4|2470.9|2464.9|2470.9|2464.9|2470.4|2464.4|3
1625816610000|2021-07-09 07:43:30|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1625816620000|2021-07-09 07:43:40|2470.4|2464.4|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|2
1625816640000|2021-07-09 07:44:00|2469.6|2463.6|2468.9|2462.9|2469.6|2463.6|2468.9|2462.9|3
1625816650000|2021-07-09 07:44:10|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1625816660000|2021-07-09 07:44:20|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625816670000|2021-07-09 07:44:30|2469.4|2463.4|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|3
1625816690000|2021-07-09 07:44:50|2468.6|2462.6|2467.9|2461.9|2468.6|2462.6|2467.6|2461.6|6
1625816700000|2021-07-09 07:45:00|2468.1|2462.1|2469.1|2463.1|2469.1|2463.1|2468.1|2462.1|5
1625816710000|2021-07-09 07:45:10|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1625816720000|2021-07-09 07:45:20|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1625816730000|2021-07-09 07:45:30|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1625816750000|2021-07-09 07:45:50|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1625816760000|2021-07-09 07:46:00|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.6|2463.6|5
1625816770000|2021-07-09 07:46:10|2470.1|2464.1|2471.1|2465.1|2471.1|2465.1|2470.1|2464.1|4
1625816780000|2021-07-09 07:46:20|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1625816790000|2021-07-09 07:46:30|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1625816810000|2021-07-09 07:46:50|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1625816820000|2021-07-09 07:47:00|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1625816830000|2021-07-09 07:47:10|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1625816840000|2021-07-09 07:47:20|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1625816850000|2021-07-09 07:47:30|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1625816860000|2021-07-09 07:47:40|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1625816890000|2021-07-09 07:48:10|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|4
1625816900000|2021-07-09 07:48:20|2473.1|2467.1|2474.6|2468.6|2474.9|2468.9|2473.1|2467.1|4
1625816910000|2021-07-09 07:48:30|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1625816920000|2021-07-09 07:48:40|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1625816930000|2021-07-09 07:48:50|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1625816940000|2021-07-09 07:49:00|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1625816950000|2021-07-09 07:49:10|2473.6|2467.6|2474.6|2468.6|2474.6|2468.6|2473.6|2467.6|7
1625816960000|2021-07-09 07:49:20|2474.9|2468.9|2474.4|2468.4|2474.9|2468.9|2474.4|2468.4|3
1625816970000|2021-07-09 07:49:30|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|2
1625816990000|2021-07-09 07:49:50|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1625817000000|2021-07-09 07:50:00|2473.9|2467.9|2471.6|2465.6|2473.9|2467.9|2471.6|2465.6|5
1625817010000|2021-07-09 07:50:10|2471.9|2465.9|2471.6|2465.6|2472.4|2466.4|2471.6|2465.6|5
1625817020000|2021-07-09 07:50:20|2471.9|2465.9|2470.9|2464.9|2471.9|2465.9|2470.9|2464.9|4
1625817040000|2021-07-09 07:50:40|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2470.4|2464.4|5
1625817050000|2021-07-09 07:50:50|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2470.9|2464.9|5
1625817060000|2021-07-09 07:51:00|2472.1|2466.1|2472.6|2466.6|2472.6|2466.6|2472.1|2466.1|3
1625817070000|2021-07-09 07:51:10|2472.4|2466.4|2471.6|2465.6|2472.6|2466.6|2471.6|2465.6|6
1625817100000|2021-07-09 07:51:40|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1625817110000|2021-07-09 07:51:50|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1625817120000|2021-07-09 07:52:00|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|2
1625817130000|2021-07-09 07:52:10|2471.4|2465.4|2471.4|2465.4|2471.6|2465.6|2470.9|2464.9|4
1625817140000|2021-07-09 07:52:20|2471.6|2465.6|2472.1|2466.1|2472.1|2466.1|2471.6|2465.6|3
1625817150000|2021-07-09 07:52:30|2472.4|2466.4|2471.9|2465.9|2472.4|2466.4|2471.9|2465.9|2
1625817170000|2021-07-09 07:52:50|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1625817180000|2021-07-09 07:53:00|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|5
1625817190000|2021-07-09 07:53:10|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|2
1625817210000|2021-07-09 07:53:30|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1625817220000|2021-07-09 07:53:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1625817230000|2021-07-09 07:53:50|2472.4|2466.4|2471.9|2465.9|2472.4|2466.4|2471.9|2465.9|3
1625817240000|2021-07-09 07:54:00|2472.1|2466.1|2472.6|2466.6|2472.6|2466.6|2472.1|2466.1|3
1625817250000|2021-07-09 07:54:10|2472.4|2466.4|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|2
1625817260000|2021-07-09 07:54:20|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1625817290000|2021-07-09 07:54:50|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1625817300000|2021-07-09 07:55:00|2472.4|2466.4|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|3
1625817310000|2021-07-09 07:55:10|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2473.1|2467.1|3
1625817320000|2021-07-09 07:55:20|2474.1|2468.1|2473.6|2467.6|2474.1|2468.1|2473.6|2467.6|2
1625817350000|2021-07-09 07:55:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1625817360000|2021-07-09 07:56:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|4
1625817390000|2021-07-09 07:56:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1625817410000|2021-07-09 07:56:50|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1625817420000|2021-07-09 07:57:00|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1625817430000|2021-07-09 07:57:10|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1625817470000|2021-07-09 07:57:50|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1625817480000|2021-07-09 07:58:00|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1625817500000|2021-07-09 07:58:20|2472.6|2466.6|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|3
1625817510000|2021-07-09 07:58:30|2473.4|2467.4|2473.9|2467.9|2474.1|2468.1|2473.4|2467.4|4
1625817530000|2021-07-09 07:58:50|2473.6|2467.6|2472.9|2466.9|2473.6|2467.6|2472.6|2466.6|5
1625817540000|2021-07-09 07:59:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1625817570000|2021-07-09 07:59:30|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1625817590000|2021-07-09 07:59:50|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1625817600000|2021-07-09 08:00:00|2472.9|2466.9|2471.4|2465.4|2472.9|2466.9|2471.4|2465.4|5
1625817610000|2021-07-09 08:00:10|2471.6|2465.6|2470.9|2464.9|2471.6|2465.6|2470.6|2464.6|4
1625817620000|2021-07-09 08:00:20|2471.1|2465.1|2470.4|2464.4|2471.1|2465.1|2470.4|2464.4|3
1625817630000|2021-07-09 08:00:30|2470.1|2464.1|2470.9|2464.9|2470.9|2464.9|2470.1|2464.1|4
1625817640000|2021-07-09 08:00:40|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1625817650000|2021-07-09 08:00:50|2470.6|2464.6|2471.4|2465.4|2471.4|2465.4|2470.6|2464.6|3
1625817660000|2021-07-09 08:01:00|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2470.9|2464.9|4
1625817680000|2021-07-09 08:01:20|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1625817730000|2021-07-09 08:02:10|2471.1|2465.1|2470.1|2464.1|2471.1|2465.1|2470.1|2464.1|4
1625817740000|2021-07-09 08:02:20|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1625817750000|2021-07-09 08:02:30|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1625817760000|2021-07-09 08:02:40|2469.4|2463.4|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|2
1625817770000|2021-07-09 08:02:50|2468.6|2462.6|2469.6|2463.6|2469.6|2463.6|2468.6|2462.6|5
1625817780000|2021-07-09 08:03:00|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625817790000|2021-07-09 08:03:10|2469.1|2463.1|2468.6|2462.6|2469.1|2463.1|2468.6|2462.6|3
1625817810000|2021-07-09 08:03:30|2468.9|2462.9|2467.4|2461.4|2468.9|2462.9|2467.4|2461.4|3
1625817820000|2021-07-09 08:03:40|2467.6|2461.6|2467.1|2461.1|2468.1|2462.1|2467.1|2461.1|5
1625817830000|2021-07-09 08:03:50|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1625817840000|2021-07-09 08:04:00|2467.9|2461.9|2468.4|2462.4|2468.4|2462.4|2467.9|2461.9|3
1625817850000|2021-07-09 08:04:10|2468.6|2462.6|2469.4|2463.4|2469.4|2463.4|2468.1|2462.1|4
1625817860000|2021-07-09 08:04:20|2469.6|2463.6|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|3
1625817900000|2021-07-09 08:05:00|2470.4|2464.4|2471.1|2465.1|2471.1|2465.1|2470.4|2464.4|3
1625817910000|2021-07-09 08:05:10|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1625817920000|2021-07-09 08:05:20|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1625817950000|2021-07-09 08:05:50|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1625817960000|2021-07-09 08:06:00|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1625817970000|2021-07-09 08:06:10|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|3
1625818070000|2021-07-09 08:07:50|2471.4|2465.4|2470.6|2464.6|2471.4|2465.4|2470.6|2464.6|3
1625818080000|2021-07-09 08:08:00|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|2
1625818110000|2021-07-09 08:08:30|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.1|2463.1|6
1625818140000|2021-07-09 08:09:00|2469.9|2463.9|2470.4|2464.4|2470.4|2464.4|2469.9|2463.9|3
1625818150000|2021-07-09 08:09:10|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1625818160000|2021-07-09 08:09:20|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1625818170000|2021-07-09 08:09:30|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1625818200000|2021-07-09 08:10:00|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1625818210000|2021-07-09 08:10:10|2470.6|2464.6|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|3
1625818220000|2021-07-09 08:10:20|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1625818240000|2021-07-09 08:10:40|2471.4|2465.4|2470.6|2464.6|2471.4|2465.4|2470.6|2464.6|3
1625818250000|2021-07-09 08:10:50|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625818260000|2021-07-09 08:11:00|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1625818320000|2021-07-09 08:12:00|2470.6|2464.6|2469.9|2463.9|2470.6|2464.6|2469.6|2463.6|5
1625818330000|2021-07-09 08:12:10|2469.6|2463.6|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|2
1625818340000|2021-07-09 08:12:20|2468.9|2462.9|2467.9|2461.9|2469.1|2463.1|2467.9|2461.9|8
1625818350000|2021-07-09 08:12:30|2468.1|2462.1|2467.1|2461.1|2468.4|2462.4|2467.1|2461.1|7
1625818360000|2021-07-09 08:12:40|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|4
1625818370000|2021-07-09 08:12:50|2466.6|2460.6|2465.4|2459.4|2466.6|2460.6|2465.4|2459.4|2
1625818390000|2021-07-09 08:13:10|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625818400000|2021-07-09 08:13:20|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1625818430000|2021-07-09 08:13:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1625818470000|2021-07-09 08:14:30|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625818490000|2021-07-09 08:14:50|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625818500000|2021-07-09 08:15:00|2466.1|2460.1|2465.4|2459.4|2466.1|2460.1|2465.4|2459.4|3
1625818550000|2021-07-09 08:15:50|2465.6|2459.6|2466.1|2460.1|2466.1|2460.1|2465.6|2459.6|3
1625818560000|2021-07-09 08:16:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625818620000|2021-07-09 08:17:00|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|3
1625818640000|2021-07-09 08:17:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625818650000|2021-07-09 08:17:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1625818670000|2021-07-09 08:17:50|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1625818680000|2021-07-09 08:18:00|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1625818690000|2021-07-09 08:18:10|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1625818710000|2021-07-09 08:18:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625818730000|2021-07-09 08:18:50|2466.6|2460.6|2466.4|2460.4|2467.4|2461.4|2466.4|2460.4|4
1625818760000|2021-07-09 08:19:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1625818770000|2021-07-09 08:19:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1625818820000|2021-07-09 08:20:20|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1625818830000|2021-07-09 08:20:30|2466.9|2460.9|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|2
1625818840000|2021-07-09 08:20:40|2465.9|2459.9|2467.4|2461.4|2467.4|2461.4|2465.9|2459.9|4
1625818850000|2021-07-09 08:20:50|2467.6|2461.6|2468.9|2462.9|2468.9|2462.9|2467.6|2461.6|3
1625818860000|2021-07-09 08:21:00|2469.1|2463.1|2469.9|2463.9|2469.9|2463.9|2468.9|2462.9|5
1625818880000|2021-07-09 08:21:20|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1625818900000|2021-07-09 08:21:40|2469.4|2463.4|2469.9|2463.9|2469.9|2463.9|2468.9|2462.9|6
1625818940000|2021-07-09 08:22:20|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625818960000|2021-07-09 08:22:40|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625818970000|2021-07-09 08:22:50|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|2
1625818980000|2021-07-09 08:23:00|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1625819000000|2021-07-09 08:23:20|2467.1|2461.1|2469.1|2463.1|2469.1|2463.1|2467.1|2461.1|7
1625819010000|2021-07-09 08:23:30|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1625819030000|2021-07-09 08:23:50|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1625819050000|2021-07-09 08:24:10|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1625819110000|2021-07-09 08:25:10|2469.6|2463.6|2470.4|2464.4|2470.4|2464.4|2469.6|2463.6|2
1625819120000|2021-07-09 08:25:20|2470.6|2464.6|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|2
1625819130000|2021-07-09 08:25:30|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1625819150000|2021-07-09 08:25:50|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1625819160000|2021-07-09 08:26:00|2471.4|2465.4|2470.4|2464.4|2471.4|2465.4|2470.4|2464.4|4
1625819180000|2021-07-09 08:26:20|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1625819190000|2021-07-09 08:26:30|2470.4|2464.4|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|2
1625819200000|2021-07-09 08:26:40|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1625819210000|2021-07-09 08:26:50|2469.4|2463.4|2471.1|2465.1|2471.1|2465.1|2469.4|2463.4|4
1625819220000|2021-07-09 08:27:00|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|2
1625819230000|2021-07-09 08:27:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1625819260000|2021-07-09 08:27:40|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1625819270000|2021-07-09 08:27:50|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|2
1625819300000|2021-07-09 08:28:20|2470.9|2464.9|2471.6|2465.6|2471.6|2465.6|2470.9|2464.9|4
1625819310000|2021-07-09 08:28:30|2471.9|2465.9|2472.4|2466.4|2472.4|2466.4|2471.9|2465.9|3
1625819340000|2021-07-09 08:29:00|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.1|2465.1|5
1625819350000|2021-07-09 08:29:10|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1625819360000|2021-07-09 08:29:20|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1625819370000|2021-07-09 08:29:30|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|2
1625819390000|2021-07-09 08:29:50|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1625819400000|2021-07-09 08:30:00|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|2
1625819410000|2021-07-09 08:30:10|2473.1|2467.1|2473.9|2467.9|2474.1|2468.1|2473.1|2467.1|3
1625819430000|2021-07-09 08:30:30|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1625819440000|2021-07-09 08:30:40|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1625819450000|2021-07-09 08:30:50|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1625819500000|2021-07-09 08:31:40|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1625819540000|2021-07-09 08:32:20|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|2
1625819550000|2021-07-09 08:32:30|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|4
1625819570000|2021-07-09 08:32:50|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1625819580000|2021-07-09 08:33:00|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1625819590000|2021-07-09 08:33:10|2476.4|2470.4|2477.1|2471.1|2477.4|2471.4|2476.4|2470.4|3
1625819600000|2021-07-09 08:33:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625819610000|2021-07-09 08:33:30|2477.6|2471.6|2477.9|2471.9|2478.6|2472.6|2477.6|2471.6|3
1625819640000|2021-07-09 08:34:00|2477.6|2471.6|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|3
1625819650000|2021-07-09 08:34:10|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1625819660000|2021-07-09 08:34:20|2476.9|2470.9|2477.1|2471.1|2477.4|2471.4|2476.9|2470.9|4
1625819680000|2021-07-09 08:34:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625819730000|2021-07-09 08:35:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625819740000|2021-07-09 08:35:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625819760000|2021-07-09 08:36:00|2477.1|2471.1|2476.1|2470.1|2477.1|2471.1|2476.1|2470.1|2
1625819800000|2021-07-09 08:36:40|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1625819830000|2021-07-09 08:37:10|2476.6|2470.6|2475.9|2469.9|2476.6|2470.6|2475.9|2469.9|4
1625819860000|2021-07-09 08:37:40|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1625819870000|2021-07-09 08:37:50|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1625819880000|2021-07-09 08:38:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1625819900000|2021-07-09 08:38:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1625819910000|2021-07-09 08:38:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1625819920000|2021-07-09 08:38:40|2477.9|2471.9|2479.1|2473.1|2479.4|2473.4|2477.9|2471.9|4
1625819930000|2021-07-09 08:38:50|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.1|2472.1|5
1625819940000|2021-07-09 08:39:00|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1625819960000|2021-07-09 08:39:20|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1625819970000|2021-07-09 08:39:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1625820030000|2021-07-09 08:40:30|2478.6|2472.6|2478.9|2472.9|2479.1|2473.1|2478.6|2472.6|3
1625820040000|2021-07-09 08:40:40|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1625820090000|2021-07-09 08:41:30|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1625820100000|2021-07-09 08:41:40|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1625820110000|2021-07-09 08:41:50|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1625820120000|2021-07-09 08:42:00|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1625820140000|2021-07-09 08:42:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1625820180000|2021-07-09 08:43:00|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1625820190000|2021-07-09 08:43:10|2478.9|2472.9|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|3
1625820200000|2021-07-09 08:43:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1625820230000|2021-07-09 08:43:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1625820240000|2021-07-09 08:44:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1625820260000|2021-07-09 08:44:20|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|2
1625820330000|2021-07-09 08:45:30|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1625820350000|2021-07-09 08:45:50|2479.6|2473.6|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|4
1625820360000|2021-07-09 08:46:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|3
1625820390000|2021-07-09 08:46:30|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|2
1625820400000|2021-07-09 08:46:40|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1625820420000|2021-07-09 08:47:00|2479.6|2473.6|2481.1|2475.1|2481.1|2475.1|2479.6|2473.6|2
1625820430000|2021-07-09 08:47:10|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1625820450000|2021-07-09 08:47:30|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1625820460000|2021-07-09 08:47:40|2481.4|2475.4|2480.9|2474.9|2481.6|2475.6|2480.9|2474.9|4
1625820470000|2021-07-09 08:47:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1625820480000|2021-07-09 08:48:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1625820490000|2021-07-09 08:48:10|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1625820500000|2021-07-09 08:48:20|2481.9|2475.9|2481.4|2475.4|2482.1|2476.1|2481.4|2475.4|5
1625820510000|2021-07-09 08:48:30|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.4|2474.4|6
1625820520000|2021-07-09 08:48:40|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1625820540000|2021-07-09 08:49:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1625820570000|2021-07-09 08:49:30|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|3
1625820590000|2021-07-09 08:49:50|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1625820610000|2021-07-09 08:50:10|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1625820620000|2021-07-09 08:50:20|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|3
1625820690000|2021-07-09 08:51:30|2481.9|2475.9|2482.6|2476.6|2482.6|2476.6|2481.9|2475.9|4
1625820710000|2021-07-09 08:51:50|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625820720000|2021-07-09 08:52:00|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|3
1625820730000|2021-07-09 08:52:10|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1625820740000|2021-07-09 08:52:20|2481.6|2475.6|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|7
1625820750000|2021-07-09 08:52:30|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625820760000|2021-07-09 08:52:40|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|3
1625820770000|2021-07-09 08:52:50|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625820790000|2021-07-09 08:53:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1625820800000|2021-07-09 08:53:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1625820830000|2021-07-09 08:53:50|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1625820840000|2021-07-09 08:54:00|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|3
1625820870000|2021-07-09 08:54:30|2482.4|2476.4|2482.9|2476.9|2482.9|2476.9|2482.4|2476.4|3
1625820880000|2021-07-09 08:54:40|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1625820890000|2021-07-09 08:54:50|2482.9|2476.9|2483.9|2477.9|2483.9|2477.9|2482.9|2476.9|7
1625820900000|2021-07-09 08:55:00|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1625820910000|2021-07-09 08:55:10|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1625820920000|2021-07-09 08:55:20|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|3
1625820930000|2021-07-09 08:55:30|2484.1|2478.1|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|3
1625820940000|2021-07-09 08:55:40|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|3
1625820950000|2021-07-09 08:55:50|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1625820970000|2021-07-09 08:56:10|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1625820980000|2021-07-09 08:56:20|2485.1|2479.1|2484.6|2478.6|2485.1|2479.1|2484.6|2478.6|3
1625820990000|2021-07-09 08:56:30|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1625821000000|2021-07-09 08:56:40|2484.6|2478.6|2485.1|2479.1|2485.1|2479.1|2484.6|2478.6|2
1625821010000|2021-07-09 08:56:50|2485.4|2479.4|2486.1|2480.1|2486.1|2480.1|2485.4|2479.4|3
1625821020000|2021-07-09 08:57:00|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|3
1625821040000|2021-07-09 08:57:20|2485.6|2479.6|2484.4|2478.4|2485.6|2479.6|2483.4|2477.4|10
1625821050000|2021-07-09 08:57:30|2484.6|2478.6|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|3
1625821060000|2021-07-09 08:57:40|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|2
1625821070000|2021-07-09 08:57:50|2485.6|2479.6|2486.1|2480.1|2486.1|2480.1|2485.6|2479.6|3
1625821100000|2021-07-09 08:58:20|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1625821120000|2021-07-09 08:58:40|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1625821140000|2021-07-09 08:59:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1625821160000|2021-07-09 08:59:20|2485.9|2479.9|2485.4|2479.4|2485.9|2479.9|2485.4|2479.4|3
1625821170000|2021-07-09 08:59:30|2485.6|2479.6|2484.6|2478.6|2485.6|2479.6|2484.4|2478.4|5
1625821180000|2021-07-09 08:59:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1625821190000|2021-07-09 08:59:50|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1625821200000|2021-07-09 09:00:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.4|2478.4|3
1625821210000|2021-07-09 09:00:10|2485.1|2479.1|2483.9|2477.9|2485.1|2479.1|2483.6|2477.6|5
1625821220000|2021-07-09 09:00:20|2483.6|2477.6|2482.6|2476.6|2483.6|2477.6|2482.4|2476.4|5
1625821230000|2021-07-09 09:00:30|2482.9|2476.9|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|3
1625821240000|2021-07-09 09:00:40|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.1|2476.1|4
1625821270000|2021-07-09 09:01:10|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1625821290000|2021-07-09 09:01:30|2482.6|2476.6|2481.9|2475.9|2482.6|2476.6|2481.9|2475.9|3
1625821350000|2021-07-09 09:02:30|2482.4|2476.4|2481.9|2475.9|2482.4|2476.4|2481.9|2475.9|3
1625821360000|2021-07-09 09:02:40|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1625821370000|2021-07-09 09:02:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1625821380000|2021-07-09 09:03:00|2481.9|2475.9|2483.1|2477.1|2483.1|2477.1|2481.9|2475.9|5
1625821390000|2021-07-09 09:03:10|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1625821400000|2021-07-09 09:03:20|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1625821410000|2021-07-09 09:03:30|2484.4|2478.4|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|2
1625821430000|2021-07-09 09:03:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1625821450000|2021-07-09 09:04:10|2484.4|2478.4|2485.1|2479.1|2485.1|2479.1|2484.4|2478.4|4
1625821460000|2021-07-09 09:04:20|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|3
1625821470000|2021-07-09 09:04:30|2485.6|2479.6|2486.4|2480.4|2486.6|2480.6|2485.4|2479.4|8
1625821480000|2021-07-09 09:04:40|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1625821490000|2021-07-09 09:04:50|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|3
1625821500000|2021-07-09 09:05:00|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1625821510000|2021-07-09 09:05:10|2487.9|2481.9|2487.1|2481.1|2487.9|2481.9|2487.1|2481.1|4
1625821540000|2021-07-09 09:05:40|2487.4|2481.4|2486.6|2480.6|2487.4|2481.4|2486.6|2480.6|3
1625821550000|2021-07-09 09:05:50|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1625821560000|2021-07-09 09:06:00|2485.9|2479.9|2486.6|2480.6|2486.6|2480.6|2485.9|2479.9|4
1625821570000|2021-07-09 09:06:10|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1625821590000|2021-07-09 09:06:30|2486.1|2480.1|2486.9|2480.9|2486.9|2480.9|2486.1|2480.1|3
1625821620000|2021-07-09 09:07:00|2486.6|2480.6|2486.1|2480.1|2486.6|2480.6|2486.1|2480.1|3
1625821630000|2021-07-09 09:07:10|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1625821680000|2021-07-09 09:08:00|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1625821700000|2021-07-09 09:08:20|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1625821730000|2021-07-09 09:08:50|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1625821740000|2021-07-09 09:09:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1625821760000|2021-07-09 09:09:20|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1625821790000|2021-07-09 09:09:50|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1625821820000|2021-07-09 09:10:20|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1625821840000|2021-07-09 09:10:40|2485.6|2479.6|2485.1|2479.1|2485.6|2479.6|2485.1|2479.1|3
1625821850000|2021-07-09 09:10:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1625821860000|2021-07-09 09:11:00|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1625821870000|2021-07-09 09:11:10|2484.6|2478.6|2483.9|2477.9|2484.6|2478.6|2483.9|2477.9|3
1625821880000|2021-07-09 09:11:20|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|2
1625821890000|2021-07-09 09:11:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1625821900000|2021-07-09 09:11:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1625821920000|2021-07-09 09:12:00|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1625821930000|2021-07-09 09:12:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1625821940000|2021-07-09 09:12:20|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1625821950000|2021-07-09 09:12:30|2483.9|2477.9|2484.4|2478.4|2484.4|2478.4|2483.9|2477.9|3
1625821960000|2021-07-09 09:12:40|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1625821970000|2021-07-09 09:12:50|2484.4|2478.4|2484.9|2478.9|2484.9|2478.9|2484.4|2478.4|3
1625821990000|2021-07-09 09:13:10|2485.4|2479.4|2484.9|2478.9|2485.4|2479.4|2484.9|2478.9|4
1625822000000|2021-07-09 09:13:20|2485.4|2479.4|2484.9|2478.9|2485.4|2479.4|2484.9|2478.9|2
1625822010000|2021-07-09 09:13:30|2485.9|2479.9|2486.4|2480.4|2486.4|2480.4|2485.9|2479.9|2
1625822020000|2021-07-09 09:13:40|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1625822030000|2021-07-09 09:13:50|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|2
1625822040000|2021-07-09 09:14:00|2487.9|2481.9|2489.6|2483.6|2489.9|2483.9|2487.9|2481.9|10
1625822050000|2021-07-09 09:14:10|2489.4|2483.4|2487.1|2481.1|2489.4|2483.4|2486.9|2480.9|6
1625822060000|2021-07-09 09:14:20|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625822070000|2021-07-09 09:14:30|2488.6|2482.6|2488.9|2482.9|2489.6|2483.6|2488.6|2482.6|5
1625822080000|2021-07-09 09:14:40|2488.6|2482.6|2486.4|2480.4|2488.6|2482.6|2486.4|2480.4|5
1625822090000|2021-07-09 09:14:50|2486.6|2480.6|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|3
1625822100000|2021-07-09 09:15:00|2486.9|2480.9|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|3
1625822110000|2021-07-09 09:15:10|2486.6|2480.6|2487.1|2481.1|2487.1|2481.1|2486.4|2480.4|5
1625822130000|2021-07-09 09:15:30|2486.9|2480.9|2486.1|2480.1|2486.9|2480.9|2486.1|2480.1|4
1625822140000|2021-07-09 09:15:40|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1625822150000|2021-07-09 09:15:50|2486.6|2480.6|2486.9|2480.9|2487.1|2481.1|2486.6|2480.6|4
1625822160000|2021-07-09 09:16:00|2487.6|2481.6|2489.4|2483.4|2489.4|2483.4|2487.6|2481.6|7
1625822170000|2021-07-09 09:16:10|2489.6|2483.6|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|3
1625822180000|2021-07-09 09:16:20|2489.9|2483.9|2491.4|2485.4|2491.4|2485.4|2489.9|2483.9|4
1625822190000|2021-07-09 09:16:30|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1625822200000|2021-07-09 09:16:40|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|3
1625822210000|2021-07-09 09:16:50|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|3
1625822220000|2021-07-09 09:17:00|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|3
1625822230000|2021-07-09 09:17:10|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|3
1625822240000|2021-07-09 09:17:20|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1625822280000|2021-07-09 09:18:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|3
1625822290000|2021-07-09 09:18:10|2490.1|2484.1|2491.4|2485.4|2491.4|2485.4|2490.1|2484.1|5
1625822300000|2021-07-09 09:18:20|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2490.9|2484.9|9
1625822310000|2021-07-09 09:18:30|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1625822340000|2021-07-09 09:19:00|2491.9|2485.9|2490.9|2484.9|2491.9|2485.9|2490.9|2484.9|7
1625822350000|2021-07-09 09:19:10|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625822360000|2021-07-09 09:19:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625822370000|2021-07-09 09:19:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625822400000|2021-07-09 09:20:00|2490.6|2484.6|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|3
1625822410000|2021-07-09 09:20:10|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1625822420000|2021-07-09 09:20:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1625822430000|2021-07-09 09:20:30|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|2
1625822440000|2021-07-09 09:20:40|2491.4|2485.4|2490.4|2484.4|2491.4|2485.4|2490.4|2484.4|3
1625822450000|2021-07-09 09:20:50|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1625822460000|2021-07-09 09:21:00|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|4
1625822470000|2021-07-09 09:21:10|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1625822480000|2021-07-09 09:21:20|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|3
1625822490000|2021-07-09 09:21:30|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|2
1625822530000|2021-07-09 09:22:10|2489.9|2483.9|2490.9|2484.9|2491.1|2485.1|2489.9|2483.9|4
1625822550000|2021-07-09 09:22:30|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1625822560000|2021-07-09 09:22:40|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|3
1625822570000|2021-07-09 09:22:50|2492.6|2486.6|2492.9|2486.9|2493.4|2487.4|2492.6|2486.6|4
1625822580000|2021-07-09 09:23:00|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|3
1625822590000|2021-07-09 09:23:10|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|2
1625822630000|2021-07-09 09:23:50|2491.6|2485.6|2490.6|2484.6|2491.6|2485.6|2490.6|2484.6|3
1625822640000|2021-07-09 09:24:00|2490.9|2484.9|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|3
1625822660000|2021-07-09 09:24:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625822680000|2021-07-09 09:24:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625822690000|2021-07-09 09:24:50|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|2
1625822700000|2021-07-09 09:25:00|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1625822710000|2021-07-09 09:25:10|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1625822720000|2021-07-09 09:25:20|2492.1|2486.1|2492.9|2486.9|2492.9|2486.9|2491.9|2485.9|5
1625822730000|2021-07-09 09:25:30|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2492.1|2486.1|3
1625822740000|2021-07-09 09:25:40|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|3
1625822760000|2021-07-09 09:26:00|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|3
1625822770000|2021-07-09 09:26:10|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625822780000|2021-07-09 09:26:20|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|2
1625822790000|2021-07-09 09:26:30|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1625822810000|2021-07-09 09:26:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625822820000|2021-07-09 09:27:00|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1625822830000|2021-07-09 09:27:10|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|3
1625822850000|2021-07-09 09:27:30|2490.6|2484.6|2489.4|2483.4|2490.6|2484.6|2489.4|2483.4|5
1625822860000|2021-07-09 09:27:40|2489.1|2483.1|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|3
1625822870000|2021-07-09 09:27:50|2489.4|2483.4|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|3
1625822890000|2021-07-09 09:28:10|2489.6|2483.6|2490.4|2484.4|2490.4|2484.4|2489.6|2483.6|6
1625822900000|2021-07-09 09:28:20|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|4
1625822910000|2021-07-09 09:28:30|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1625822920000|2021-07-09 09:28:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625822940000|2021-07-09 09:29:00|2490.9|2484.9|2489.6|2483.6|2490.9|2484.9|2489.1|2483.1|6
1625822950000|2021-07-09 09:29:10|2489.4|2483.4|2488.9|2482.9|2489.4|2483.4|2488.9|2482.9|2
1625822960000|2021-07-09 09:29:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625822980000|2021-07-09 09:29:40|2488.9|2482.9|2488.4|2482.4|2488.9|2482.9|2488.4|2482.4|3
1625822990000|2021-07-09 09:29:50|2488.1|2482.1|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|2
1625823000000|2021-07-09 09:30:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625823030000|2021-07-09 09:30:30|2488.6|2482.6|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|5
1625823040000|2021-07-09 09:30:40|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|5
1625823050000|2021-07-09 09:30:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625823060000|2021-07-09 09:31:00|2487.6|2481.6|2488.6|2482.6|2488.6|2482.6|2487.6|2481.6|4
1625823070000|2021-07-09 09:31:10|2488.9|2482.9|2489.9|2483.9|2489.9|2483.9|2488.9|2482.9|4
1625823080000|2021-07-09 09:31:20|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1625823090000|2021-07-09 09:31:30|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1625823100000|2021-07-09 09:31:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|3
1625823110000|2021-07-09 09:31:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625823120000|2021-07-09 09:32:00|2491.4|2485.4|2492.1|2486.1|2492.1|2486.1|2491.4|2485.4|4
1625823130000|2021-07-09 09:32:10|2491.9|2485.9|2490.9|2484.9|2491.9|2485.9|2490.9|2484.9|3
1625823140000|2021-07-09 09:32:20|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625823150000|2021-07-09 09:32:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625823170000|2021-07-09 09:32:50|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1625823180000|2021-07-09 09:33:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625823190000|2021-07-09 09:33:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625823200000|2021-07-09 09:33:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625823210000|2021-07-09 09:33:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625823230000|2021-07-09 09:33:50|2492.1|2486.1|2492.6|2486.6|2492.6|2486.6|2492.1|2486.1|3
1625823240000|2021-07-09 09:34:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625823250000|2021-07-09 09:34:10|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1625823270000|2021-07-09 09:34:30|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625823320000|2021-07-09 09:35:20|2490.9|2484.9|2490.6|2484.6|2491.1|2485.1|2490.4|2484.4|8
1625823330000|2021-07-09 09:35:30|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1625823340000|2021-07-09 09:35:40|2489.9|2483.9|2489.1|2483.1|2490.1|2484.1|2489.1|2483.1|4
1625823350000|2021-07-09 09:35:50|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.4|2482.4|8
1625823400000|2021-07-09 09:36:40|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1625823430000|2021-07-09 09:37:10|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1625823450000|2021-07-09 09:37:30|2488.9|2482.9|2488.9|2482.9|2489.1|2483.1|2488.6|2482.6|5
1625823460000|2021-07-09 09:37:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625823480000|2021-07-09 09:38:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625823490000|2021-07-09 09:38:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625823570000|2021-07-09 09:39:30|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1625823590000|2021-07-09 09:39:50|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1625823600000|2021-07-09 09:40:00|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1625823640000|2021-07-09 09:40:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625823660000|2021-07-09 09:41:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625823700000|2021-07-09 09:41:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|3
1625823710000|2021-07-09 09:41:50|2490.1|2484.1|2488.9|2482.9|2490.1|2484.1|2488.9|2482.9|6
1625823720000|2021-07-09 09:42:00|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2487.9|2481.9|4
1625823730000|2021-07-09 09:42:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|4
1625823740000|2021-07-09 09:42:20|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|2
1625823750000|2021-07-09 09:42:30|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1625823760000|2021-07-09 09:42:40|2487.6|2481.6|2488.1|2482.1|2488.6|2482.6|2487.6|2481.6|7
1625823770000|2021-07-09 09:42:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625823780000|2021-07-09 09:43:00|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1625823790000|2021-07-09 09:43:10|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1625823800000|2021-07-09 09:43:20|2485.9|2479.9|2486.4|2480.4|2486.4|2480.4|2485.9|2479.9|2
1625823810000|2021-07-09 09:43:30|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|2
1625823870000|2021-07-09 09:44:30|2486.9|2480.9|2487.9|2481.9|2487.9|2481.9|2486.9|2480.9|4
1625823880000|2021-07-09 09:44:40|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625823890000|2021-07-09 09:44:50|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|7
1625823900000|2021-07-09 09:45:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|5
1625823910000|2021-07-09 09:45:10|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1625823920000|2021-07-09 09:45:20|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|8
1625823940000|2021-07-09 09:45:40|2487.4|2481.4|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|3
1625823950000|2021-07-09 09:45:50|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625823960000|2021-07-09 09:46:00|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.4|2481.4|7
1625823970000|2021-07-09 09:46:10|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1625823980000|2021-07-09 09:46:20|2488.4|2482.4|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|9
1625823990000|2021-07-09 09:46:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625824030000|2021-07-09 09:47:10|2489.4|2483.4|2489.6|2483.6|2489.9|2483.9|2489.4|2483.4|4
1625824040000|2021-07-09 09:47:20|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|2
1625824050000|2021-07-09 09:47:30|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1625824060000|2021-07-09 09:47:40|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1625824070000|2021-07-09 09:47:50|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|4
1625824080000|2021-07-09 09:48:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1625824100000|2021-07-09 09:48:20|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.1|2484.1|5
1625824120000|2021-07-09 09:48:40|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|2
1625824130000|2021-07-09 09:48:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625824150000|2021-07-09 09:49:10|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1625824160000|2021-07-09 09:49:20|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|2
1625824170000|2021-07-09 09:49:30|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1625824180000|2021-07-09 09:49:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625824190000|2021-07-09 09:49:50|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|3
1625824200000|2021-07-09 09:50:00|2489.4|2483.4|2488.4|2482.4|2489.4|2483.4|2488.4|2482.4|5
1625824210000|2021-07-09 09:50:10|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2488.6|2482.6|5
1625824220000|2021-07-09 09:50:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625824230000|2021-07-09 09:50:30|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.4|2482.4|6
1625824250000|2021-07-09 09:50:50|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1625824260000|2021-07-09 09:51:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625824290000|2021-07-09 09:51:30|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625824300000|2021-07-09 09:51:40|2488.4|2482.4|2489.6|2483.6|2489.6|2483.6|2488.4|2482.4|4
1625824310000|2021-07-09 09:51:50|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1625824330000|2021-07-09 09:52:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625824350000|2021-07-09 09:52:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|3
1625824360000|2021-07-09 09:52:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625824370000|2021-07-09 09:52:50|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|2
1625824380000|2021-07-09 09:53:00|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1625824390000|2021-07-09 09:53:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625824410000|2021-07-09 09:53:30|2490.1|2484.1|2489.1|2483.1|2490.1|2484.1|2489.1|2483.1|3
1625824420000|2021-07-09 09:53:40|2488.9|2482.9|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|3
1625824450000|2021-07-09 09:54:10|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1625824460000|2021-07-09 09:54:20|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1625824470000|2021-07-09 09:54:30|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1625824480000|2021-07-09 09:54:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1625824500000|2021-07-09 09:55:00|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|4
1625824510000|2021-07-09 09:55:10|2488.6|2482.6|2488.4|2482.4|2488.9|2482.9|2488.4|2482.4|3
1625824520000|2021-07-09 09:55:20|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1625824550000|2021-07-09 09:55:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625824580000|2021-07-09 09:56:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1625824600000|2021-07-09 09:56:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625824620000|2021-07-09 09:57:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625824640000|2021-07-09 09:57:20|2488.9|2482.9|2489.1|2483.1|2489.4|2483.4|2488.9|2482.9|4
1625824670000|2021-07-09 09:57:50|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1625824690000|2021-07-09 09:58:10|2489.4|2483.4|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|2
1625824710000|2021-07-09 09:58:30|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1625824740000|2021-07-09 09:59:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625824760000|2021-07-09 09:59:20|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|3
1625824780000|2021-07-09 09:59:40|2491.4|2485.4|2492.6|2486.6|2492.6|2486.6|2491.4|2485.4|3
1625824790000|2021-07-09 09:59:50|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2493.4|2487.4|3
1625824810000|2021-07-09 10:00:10|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|3
1625824820000|2021-07-09 10:00:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1625824830000|2021-07-09 10:00:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1625824840000|2021-07-09 10:00:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|3
1625824860000|2021-07-09 10:01:00|2494.1|2488.1|2493.1|2487.1|2494.1|2488.1|2493.1|2487.1|3
1625824870000|2021-07-09 10:01:10|2492.6|2486.6|2493.4|2487.4|2493.4|2487.4|2492.6|2486.6|4
1625824880000|2021-07-09 10:01:20|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|3
1625824890000|2021-07-09 10:01:30|2491.4|2485.4|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|4
1625824900000|2021-07-09 10:01:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625824920000|2021-07-09 10:02:00|2490.6|2484.6|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|3
1625824940000|2021-07-09 10:02:20|2490.4|2484.4|2490.9|2484.9|2491.4|2485.4|2490.4|2484.4|4
1625824950000|2021-07-09 10:02:30|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1625824960000|2021-07-09 10:02:40|2491.6|2485.6|2492.6|2486.6|2492.6|2486.6|2491.6|2485.6|2
1625824980000|2021-07-09 10:03:00|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1625825000000|2021-07-09 10:03:20|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1625825010000|2021-07-09 10:03:30|2493.4|2487.4|2492.6|2486.6|2493.4|2487.4|2492.4|2486.4|3
1625825020000|2021-07-09 10:03:40|2492.4|2486.4|2493.1|2487.1|2493.1|2487.1|2492.4|2486.4|4
1625825030000|2021-07-09 10:03:50|2492.9|2486.9|2493.4|2487.4|2493.4|2487.4|2492.9|2486.9|3
1625825040000|2021-07-09 10:04:00|2493.1|2487.1|2493.9|2487.9|2493.9|2487.9|2493.1|2487.1|2
1625825050000|2021-07-09 10:04:10|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1625825060000|2021-07-09 10:04:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1625825070000|2021-07-09 10:04:30|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1625825080000|2021-07-09 10:04:40|2494.6|2488.6|2494.4|2488.4|2494.9|2488.9|2494.4|2488.4|4
1625825090000|2021-07-09 10:04:50|2495.1|2489.1|2494.4|2488.4|2495.1|2489.1|2493.9|2487.9|6
1625825100000|2021-07-09 10:05:00|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1625825110000|2021-07-09 10:05:10|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|3
1625825120000|2021-07-09 10:05:20|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1625825140000|2021-07-09 10:05:40|2494.4|2488.4|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|3
1625825160000|2021-07-09 10:06:00|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1625825170000|2021-07-09 10:06:10|2494.1|2488.1|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|4
1625825180000|2021-07-09 10:06:20|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1625825210000|2021-07-09 10:06:50|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1625825220000|2021-07-09 10:07:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1625825240000|2021-07-09 10:07:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625825280000|2021-07-09 10:08:00|2495.6|2489.6|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|3
1625825290000|2021-07-09 10:08:10|2495.4|2489.4|2494.6|2488.6|2495.4|2489.4|2494.6|2488.6|4
1625825300000|2021-07-09 10:08:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1625825310000|2021-07-09 10:08:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1625825320000|2021-07-09 10:08:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1625825340000|2021-07-09 10:09:00|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1625825350000|2021-07-09 10:09:10|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1625825360000|2021-07-09 10:09:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1625825370000|2021-07-09 10:09:30|2494.6|2488.6|2493.6|2487.6|2494.6|2488.6|2493.6|2487.6|4
1625825420000|2021-07-09 10:10:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1625825440000|2021-07-09 10:10:40|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|3
1625825450000|2021-07-09 10:10:50|2493.1|2487.1|2491.9|2485.9|2493.1|2487.1|2491.6|2485.6|6
1625825460000|2021-07-09 10:11:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625825470000|2021-07-09 10:11:10|2492.4|2486.4|2492.9|2486.9|2493.1|2487.1|2492.4|2486.4|5
1625825480000|2021-07-09 10:11:20|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2492.9|2486.9|3
1625825490000|2021-07-09 10:11:30|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|3
1625825500000|2021-07-09 10:11:40|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2493.4|2487.4|3
1625825510000|2021-07-09 10:11:50|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1625825530000|2021-07-09 10:12:10|2494.1|2488.1|2493.6|2487.6|2494.1|2488.1|2493.6|2487.6|2
1625825540000|2021-07-09 10:12:20|2493.4|2487.4|2491.6|2485.6|2493.4|2487.4|2491.6|2485.6|4
1625825560000|2021-07-09 10:12:40|2490.6|2484.6|2490.9|2484.9|2491.4|2485.4|2490.6|2484.6|4
1625825570000|2021-07-09 10:12:50|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1625825580000|2021-07-09 10:13:00|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1625825590000|2021-07-09 10:13:10|2490.6|2484.6|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|3
1625825630000|2021-07-09 10:13:50|2491.6|2485.6|2491.9|2485.9|2492.1|2486.1|2491.6|2485.6|3
1625825650000|2021-07-09 10:14:10|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1625825670000|2021-07-09 10:14:30|2491.6|2485.6|2490.9|2484.9|2491.6|2485.6|2490.9|2484.9|3
1625825690000|2021-07-09 10:14:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|4
1625825700000|2021-07-09 10:15:00|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|4
1625825710000|2021-07-09 10:15:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625825730000|2021-07-09 10:15:30|2490.4|2484.4|2489.6|2483.6|2490.4|2484.4|2489.6|2483.6|3
1625825740000|2021-07-09 10:15:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625825750000|2021-07-09 10:15:50|2489.6|2483.6|2492.4|2486.4|2492.4|2486.4|2489.6|2483.6|3
1625825760000|2021-07-09 10:16:00|2492.6|2486.6|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|2
1625825780000|2021-07-09 10:16:20|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|3
1625825790000|2021-07-09 10:16:30|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|3
1625825800000|2021-07-09 10:16:40|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|3
1625825810000|2021-07-09 10:16:50|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625825830000|2021-07-09 10:17:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625825840000|2021-07-09 10:17:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1625825850000|2021-07-09 10:17:30|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1625825860000|2021-07-09 10:17:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1625825870000|2021-07-09 10:17:50|2494.6|2488.6|2493.9|2487.9|2494.6|2488.6|2493.9|2487.9|4
1625825880000|2021-07-09 10:18:00|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|2
1625825890000|2021-07-09 10:18:10|2494.1|2488.1|2492.9|2486.9|2494.1|2488.1|2492.9|2486.9|2
1625825900000|2021-07-09 10:18:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1625825910000|2021-07-09 10:18:30|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1625825940000|2021-07-09 10:19:00|2494.1|2488.1|2494.4|2488.4|2494.6|2488.6|2494.1|2488.1|4
1625825950000|2021-07-09 10:19:10|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1625825960000|2021-07-09 10:19:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1625826000000|2021-07-09 10:20:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|3
1625826010000|2021-07-09 10:20:10|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1625826030000|2021-07-09 10:20:30|2494.4|2488.4|2495.6|2489.6|2495.6|2489.6|2494.4|2488.4|3
1625826050000|2021-07-09 10:20:50|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.4|2489.4|4
1625826060000|2021-07-09 10:21:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625826070000|2021-07-09 10:21:10|2495.6|2489.6|2496.4|2490.4|2496.4|2490.4|2495.4|2489.4|8
1625826090000|2021-07-09 10:21:30|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1625826130000|2021-07-09 10:22:10|2495.6|2489.6|2496.4|2490.4|2496.4|2490.4|2495.6|2489.6|3
1625826140000|2021-07-09 10:22:20|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1625826150000|2021-07-09 10:22:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1625826170000|2021-07-09 10:22:50|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625826180000|2021-07-09 10:23:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1625826190000|2021-07-09 10:23:10|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1625826210000|2021-07-09 10:23:30|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625826240000|2021-07-09 10:24:00|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1625826250000|2021-07-09 10:24:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1625826260000|2021-07-09 10:24:20|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1625826270000|2021-07-09 10:24:30|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625826280000|2021-07-09 10:24:40|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1625826290000|2021-07-09 10:24:50|2495.1|2489.1|2493.9|2487.9|2495.1|2489.1|2493.9|2487.9|5
1625826300000|2021-07-09 10:25:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1625826310000|2021-07-09 10:25:10|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|3
1625826320000|2021-07-09 10:25:20|2494.4|2488.4|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|3
1625826330000|2021-07-09 10:25:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1625826340000|2021-07-09 10:25:40|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|2
1625826350000|2021-07-09 10:25:50|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|2
1625826380000|2021-07-09 10:26:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|3
1625826390000|2021-07-09 10:26:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625826400000|2021-07-09 10:26:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625826420000|2021-07-09 10:27:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625826430000|2021-07-09 10:27:10|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1625826440000|2021-07-09 10:27:20|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625826480000|2021-07-09 10:28:00|2492.4|2486.4|2491.1|2485.1|2492.4|2486.4|2491.1|2485.1|6
1625826490000|2021-07-09 10:28:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625826500000|2021-07-09 10:28:20|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1625826510000|2021-07-09 10:28:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625826520000|2021-07-09 10:28:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625826550000|2021-07-09 10:29:10|2490.9|2484.9|2492.9|2486.9|2492.9|2486.9|2490.9|2484.9|5
1625826570000|2021-07-09 10:29:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625826610000|2021-07-09 10:30:10|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1625826650000|2021-07-09 10:30:50|2493.4|2487.4|2492.9|2486.9|2493.6|2487.6|2492.9|2486.9|4
1625826740000|2021-07-09 10:32:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625826750000|2021-07-09 10:32:30|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|3
1625826760000|2021-07-09 10:32:40|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1625826770000|2021-07-09 10:32:50|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|3
1625826840000|2021-07-09 10:34:00|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1625826860000|2021-07-09 10:34:20|2493.4|2487.4|2492.6|2486.6|2493.4|2487.4|2492.6|2486.6|3
1625826920000|2021-07-09 10:35:20|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625826940000|2021-07-09 10:35:40|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625826950000|2021-07-09 10:35:50|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625826960000|2021-07-09 10:36:00|2492.6|2486.6|2492.9|2486.9|2493.1|2487.1|2492.6|2486.6|4
1625826970000|2021-07-09 10:36:10|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1625826990000|2021-07-09 10:36:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625827010000|2021-07-09 10:36:50|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625827020000|2021-07-09 10:37:00|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1625827080000|2021-07-09 10:38:00|2492.4|2486.4|2490.9|2484.9|2492.4|2486.4|2490.9|2484.9|2
1625827100000|2021-07-09 10:38:20|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625827110000|2021-07-09 10:38:30|2490.9|2484.9|2489.9|2483.9|2490.9|2484.9|2489.9|2483.9|2
1625827120000|2021-07-09 10:38:40|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625827130000|2021-07-09 10:38:50|2490.4|2484.4|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|4
1625827150000|2021-07-09 10:39:10|2491.1|2485.1|2491.4|2485.4|2491.6|2485.6|2491.1|2485.1|3
1625827190000|2021-07-09 10:39:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625827210000|2021-07-09 10:40:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625827220000|2021-07-09 10:40:20|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1625827240000|2021-07-09 10:40:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|3
1625827260000|2021-07-09 10:41:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625827270000|2021-07-09 10:41:10|2492.1|2486.1|2492.9|2486.9|2492.9|2486.9|2492.1|2486.1|6
1625827290000|2021-07-09 10:41:30|2492.6|2486.6|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|2
1625827300000|2021-07-09 10:41:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|3
1625827310000|2021-07-09 10:41:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625827400000|2021-07-09 10:43:20|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1625827460000|2021-07-09 10:44:20|2492.6|2486.6|2491.6|2485.6|2492.6|2486.6|2491.6|2485.6|2
1625827490000|2021-07-09 10:44:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625827520000|2021-07-09 10:45:20|2492.1|2486.1|2492.9|2486.9|2492.9|2486.9|2492.1|2486.1|4
1625827540000|2021-07-09 10:45:40|2493.1|2487.1|2493.6|2487.6|2493.6|2487.6|2493.1|2487.1|3
1625827550000|2021-07-09 10:45:50|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1625827560000|2021-07-09 10:46:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625827590000|2021-07-09 10:46:30|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625827600000|2021-07-09 10:46:40|2493.1|2487.1|2493.6|2487.6|2493.6|2487.6|2493.1|2487.1|3
1625827610000|2021-07-09 10:46:50|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1625827620000|2021-07-09 10:47:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1625827630000|2021-07-09 10:47:10|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1625827640000|2021-07-09 10:47:20|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1625827650000|2021-07-09 10:47:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1625827660000|2021-07-09 10:47:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1625827670000|2021-07-09 10:47:50|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1625827730000|2021-07-09 10:48:50|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1625827760000|2021-07-09 10:49:20|2495.1|2489.1|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|3
1625827780000|2021-07-09 10:49:40|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1625827790000|2021-07-09 10:49:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1625827850000|2021-07-09 10:50:50|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1625827910000|2021-07-09 10:51:50|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|2
1625827920000|2021-07-09 10:52:00|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2493.1|2487.1|4
1625827930000|2021-07-09 10:52:10|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1625827940000|2021-07-09 10:52:20|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|3
1625827950000|2021-07-09 10:52:30|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625827970000|2021-07-09 10:52:50|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.6|2486.6|4
1625827980000|2021-07-09 10:53:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1625827990000|2021-07-09 10:53:10|2494.1|2488.1|2494.1|2488.1|2494.4|2488.4|2493.9|2487.9|4
1625828020000|2021-07-09 10:53:40|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1625828040000|2021-07-09 10:54:00|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|3
1625828050000|2021-07-09 10:54:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1625828060000|2021-07-09 10:54:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1625828070000|2021-07-09 10:54:30|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1625828100000|2021-07-09 10:55:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1625828110000|2021-07-09 10:55:10|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1625828120000|2021-07-09 10:55:20|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1625828130000|2021-07-09 10:55:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1625828150000|2021-07-09 10:55:50|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1625828220000|2021-07-09 10:57:00|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|2
1625828230000|2021-07-09 10:57:10|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1625828240000|2021-07-09 10:57:20|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1625828250000|2021-07-09 10:57:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1625828260000|2021-07-09 10:57:40|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1625828330000|2021-07-09 10:58:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1625828340000|2021-07-09 10:59:00|2494.6|2488.6|2493.6|2487.6|2494.6|2488.6|2493.6|2487.6|4
1625828350000|2021-07-09 10:59:10|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|5
1625828360000|2021-07-09 10:59:20|2493.6|2487.6|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|3
1625828370000|2021-07-09 10:59:30|2493.9|2487.9|2493.9|2487.9|2494.1|2488.1|2493.6|2487.6|7
1625828380000|2021-07-09 10:59:40|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1625828390000|2021-07-09 10:59:50|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1625828400000|2021-07-09 11:00:00|2493.6|2487.6|2494.1|2488.1|2494.1|2488.1|2493.6|2487.6|3
1625828470000|2021-07-09 11:01:10|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1625828560000|2021-07-09 11:02:40|2494.9|2488.9|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|4
1625828580000|2021-07-09 11:03:00|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1625828610000|2021-07-09 11:03:30|2495.1|2489.1|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|3
1625828620000|2021-07-09 11:03:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1625828640000|2021-07-09 11:04:00|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1625828670000|2021-07-09 11:04:30|2495.1|2489.1|2493.9|2487.9|2495.1|2489.1|2493.9|2487.9|5
1625828680000|2021-07-09 11:04:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1625828690000|2021-07-09 11:04:50|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1625828700000|2021-07-09 11:05:00|2492.9|2486.9|2491.9|2485.9|2492.9|2486.9|2491.9|2485.9|4
1625828710000|2021-07-09 11:05:10|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2490.9|2484.9|5
1625828720000|2021-07-09 11:05:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625828730000|2021-07-09 11:05:30|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1625828740000|2021-07-09 11:05:40|2491.4|2485.4|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|2
1625828790000|2021-07-09 11:06:30|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1625828800000|2021-07-09 11:06:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625828830000|2021-07-09 11:07:10|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1625828840000|2021-07-09 11:07:20|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1625828910000|2021-07-09 11:08:30|2491.9|2485.9|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|8
1625829010000|2021-07-09 11:10:10|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1625829060000|2021-07-09 11:11:00|2491.6|2485.6|2490.4|2484.4|2491.6|2485.6|2490.4|2484.4|4
1625829070000|2021-07-09 11:11:10|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|3
1625829150000|2021-07-09 11:12:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625829210000|2021-07-09 11:13:30|2491.1|2485.1|2492.1|2486.1|2492.1|2486.1|2491.1|2485.1|3
1625829230000|2021-07-09 11:13:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625829240000|2021-07-09 11:14:00|2493.1|2487.1|2493.6|2487.6|2493.6|2487.6|2493.1|2487.1|3
1625829260000|2021-07-09 11:14:20|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.6|2486.6|5
1625829320000|2021-07-09 11:15:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625829330000|2021-07-09 11:15:30|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1625829410000|2021-07-09 11:16:50|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625829440000|2021-07-09 11:17:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625829540000|2021-07-09 11:19:00|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625829570000|2021-07-09 11:19:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625829580000|2021-07-09 11:19:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625829590000|2021-07-09 11:19:50|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625829600000|2021-07-09 11:20:00|2491.9|2485.9|2488.9|2482.9|2491.9|2485.9|2488.9|2482.9|4
1625829610000|2021-07-09 11:20:10|2489.1|2483.1|2489.4|2483.4|2489.9|2483.9|2489.1|2483.1|5
1625829620000|2021-07-09 11:20:20|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1625829640000|2021-07-09 11:20:40|2489.6|2483.6|2488.9|2482.9|2489.6|2483.6|2488.4|2482.4|6
1625829650000|2021-07-09 11:20:50|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|4
1625829660000|2021-07-09 11:21:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625829680000|2021-07-09 11:21:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625829690000|2021-07-09 11:21:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|3
1625829700000|2021-07-09 11:21:40|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1625829710000|2021-07-09 11:21:50|2490.4|2484.4|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|5
1625829730000|2021-07-09 11:22:10|2490.9|2484.9|2492.1|2486.1|2492.1|2486.1|2490.9|2484.9|4
1625829750000|2021-07-09 11:22:30|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1625829770000|2021-07-09 11:22:50|2491.6|2485.6|2490.6|2484.6|2491.6|2485.6|2490.6|2484.6|2
1625829800000|2021-07-09 11:23:20|2490.4|2484.4|2489.4|2483.4|2490.4|2484.4|2489.4|2483.4|3
1625829810000|2021-07-09 11:23:30|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1625829820000|2021-07-09 11:23:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625829830000|2021-07-09 11:23:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|3
1625829840000|2021-07-09 11:24:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625829850000|2021-07-09 11:24:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625829860000|2021-07-09 11:24:20|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.1|2482.1|4
1625829870000|2021-07-09 11:24:30|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|3
1625829890000|2021-07-09 11:24:50|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625829920000|2021-07-09 11:25:20|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625829930000|2021-07-09 11:25:30|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|3
1625829940000|2021-07-09 11:25:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625829950000|2021-07-09 11:25:50|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1625829970000|2021-07-09 11:26:10|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1625830030000|2021-07-09 11:27:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625830040000|2021-07-09 11:27:20|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625830050000|2021-07-09 11:27:30|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625830090000|2021-07-09 11:28:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1625830100000|2021-07-09 11:28:20|2488.1|2482.1|2488.9|2482.9|2488.9|2482.9|2488.1|2482.1|3
1625830110000|2021-07-09 11:28:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625830130000|2021-07-09 11:28:50|2488.9|2482.9|2487.4|2481.4|2488.9|2482.9|2487.4|2481.4|3
1625830150000|2021-07-09 11:29:10|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.4|2480.4|5
1625830160000|2021-07-09 11:29:20|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1625830200000|2021-07-09 11:30:00|2487.4|2481.4|2488.4|2482.4|2488.6|2482.6|2487.4|2481.4|3
1625830210000|2021-07-09 11:30:10|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1625830220000|2021-07-09 11:30:20|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2487.4|2481.4|3
1625830230000|2021-07-09 11:30:30|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|4
1625830240000|2021-07-09 11:30:40|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|5
1625830250000|2021-07-09 11:30:50|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1625830260000|2021-07-09 11:31:00|2488.1|2482.1|2487.9|2481.9|2488.6|2482.6|2487.9|2481.9|5
1625830270000|2021-07-09 11:31:10|2488.1|2482.1|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|3
1625830290000|2021-07-09 11:31:30|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1625830300000|2021-07-09 11:31:40|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1625830310000|2021-07-09 11:31:50|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1625830330000|2021-07-09 11:32:10|2488.1|2482.1|2489.9|2483.9|2489.9|2483.9|2488.1|2482.1|4
1625830340000|2021-07-09 11:32:20|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|3
1625830350000|2021-07-09 11:32:30|2489.9|2483.9|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|4
1625830360000|2021-07-09 11:32:40|2489.6|2483.6|2489.1|2483.1|2489.9|2483.9|2489.1|2483.1|4
1625830370000|2021-07-09 11:32:50|2488.9|2482.9|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|2
1625830380000|2021-07-09 11:33:00|2489.9|2483.9|2491.1|2485.1|2491.1|2485.1|2489.9|2483.9|5
1625830390000|2021-07-09 11:33:10|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1625830400000|2021-07-09 11:33:20|2491.9|2485.9|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|3
1625830410000|2021-07-09 11:33:30|2491.9|2485.9|2490.9|2484.9|2491.9|2485.9|2490.9|2484.9|4
1625830420000|2021-07-09 11:33:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625830440000|2021-07-09 11:34:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625830450000|2021-07-09 11:34:10|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1625830460000|2021-07-09 11:34:20|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1625830470000|2021-07-09 11:34:30|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|3
1625830520000|2021-07-09 11:35:20|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1625830530000|2021-07-09 11:35:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1625830560000|2021-07-09 11:36:00|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1625830620000|2021-07-09 11:37:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625830630000|2021-07-09 11:37:10|2489.6|2483.6|2490.4|2484.4|2490.4|2484.4|2489.6|2483.6|3
1625830650000|2021-07-09 11:37:30|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1625830720000|2021-07-09 11:38:40|2490.6|2484.6|2491.9|2485.9|2491.9|2485.9|2490.6|2484.6|2
1625830750000|2021-07-09 11:39:10|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1625830860000|2021-07-09 11:41:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|3
1625830870000|2021-07-09 11:41:10|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1625830880000|2021-07-09 11:41:20|2492.6|2486.6|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|2
1625830890000|2021-07-09 11:41:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625830910000|2021-07-09 11:41:50|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1625831010000|2021-07-09 11:43:30|2491.9|2485.9|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|2
1625831020000|2021-07-09 11:43:40|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625831050000|2021-07-09 11:44:10|2492.9|2486.9|2493.6|2487.6|2493.6|2487.6|2492.9|2486.9|2
1625831060000|2021-07-09 11:44:20|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1625831080000|2021-07-09 11:44:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1625831090000|2021-07-09 11:44:50|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1625831100000|2021-07-09 11:45:00|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|3
1625831110000|2021-07-09 11:45:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1625831160000|2021-07-09 11:46:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1625831170000|2021-07-09 11:46:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1625831200000|2021-07-09 11:46:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1625831220000|2021-07-09 11:47:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1625831290000|2021-07-09 11:48:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1625831310000|2021-07-09 11:48:30|2494.4|2488.4|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|4
1625831320000|2021-07-09 11:48:40|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|3
1625831330000|2021-07-09 11:48:50|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625831340000|2021-07-09 11:49:00|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625831350000|2021-07-09 11:49:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625831360000|2021-07-09 11:49:20|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1625831370000|2021-07-09 11:49:30|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625831400000|2021-07-09 11:50:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1625831410000|2021-07-09 11:50:10|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1625831420000|2021-07-09 11:50:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625831430000|2021-07-09 11:50:30|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1625831450000|2021-07-09 11:50:50|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|3
1625831480000|2021-07-09 11:51:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1625831570000|2021-07-09 11:52:50|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1625831590000|2021-07-09 11:53:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1625831600000|2021-07-09 11:53:20|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1625831620000|2021-07-09 11:53:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625831640000|2021-07-09 11:54:00|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|4
1625831650000|2021-07-09 11:54:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625831660000|2021-07-09 11:54:20|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1625831670000|2021-07-09 11:54:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625831680000|2021-07-09 11:54:40|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|3
1625831700000|2021-07-09 11:55:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625831710000|2021-07-09 11:55:10|2491.6|2485.6|2490.6|2484.6|2491.6|2485.6|2490.6|2484.6|2
1625831720000|2021-07-09 11:55:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1625831730000|2021-07-09 11:55:30|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1625831740000|2021-07-09 11:55:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625831750000|2021-07-09 11:55:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625831760000|2021-07-09 11:56:00|2489.9|2483.9|2491.6|2485.6|2491.6|2485.6|2489.9|2483.9|3
1625831770000|2021-07-09 11:56:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625831780000|2021-07-09 11:56:20|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|4
1625831790000|2021-07-09 11:56:30|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1625831800000|2021-07-09 11:56:40|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1625831810000|2021-07-09 11:56:50|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625831830000|2021-07-09 11:57:10|2492.4|2486.4|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|3
1625831840000|2021-07-09 11:57:20|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625831850000|2021-07-09 11:57:30|2492.9|2486.9|2492.1|2486.1|2492.9|2486.9|2492.1|2486.1|3
1625831860000|2021-07-09 11:57:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625831870000|2021-07-09 11:57:50|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1625831880000|2021-07-09 11:58:00|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1625831900000|2021-07-09 11:58:20|2492.4|2486.4|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|3
1625831910000|2021-07-09 11:58:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625831930000|2021-07-09 11:58:50|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1625831940000|2021-07-09 11:59:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625831950000|2021-07-09 11:59:10|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.1|2486.1|5
1625831960000|2021-07-09 11:59:20|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625831970000|2021-07-09 11:59:30|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625831990000|2021-07-09 11:59:50|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|3
1625832000000|2021-07-09 12:00:00|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1625832010000|2021-07-09 12:00:10|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|2
1625832020000|2021-07-09 12:00:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625832050000|2021-07-09 12:00:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1625832060000|2021-07-09 12:01:00|2490.6|2484.6|2489.4|2483.4|2490.6|2484.6|2489.4|2483.4|4
1625832070000|2021-07-09 12:01:10|2489.6|2483.6|2490.4|2484.4|2490.4|2484.4|2489.6|2483.6|2
1625832080000|2021-07-09 12:01:20|2490.6|2484.6|2491.6|2485.6|2491.6|2485.6|2490.6|2484.6|3
1625832090000|2021-07-09 12:01:30|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1625832110000|2021-07-09 12:01:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625832120000|2021-07-09 12:02:00|2492.1|2486.1|2492.6|2486.6|2492.9|2486.9|2492.1|2486.1|5
1625832130000|2021-07-09 12:02:10|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1625832140000|2021-07-09 12:02:20|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1625832150000|2021-07-09 12:02:30|2492.9|2486.9|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|3
1625832160000|2021-07-09 12:02:40|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|3
1625832170000|2021-07-09 12:02:50|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1625832180000|2021-07-09 12:03:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1625832190000|2021-07-09 12:03:10|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625832200000|2021-07-09 12:03:20|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1625832210000|2021-07-09 12:03:30|2491.9|2485.9|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|4
1625832220000|2021-07-09 12:03:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625832240000|2021-07-09 12:04:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625832250000|2021-07-09 12:04:10|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625832270000|2021-07-09 12:04:30|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.4|2485.4|4
1625832290000|2021-07-09 12:04:50|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|3
1625832300000|2021-07-09 12:05:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1625832370000|2021-07-09 12:06:10|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1625832380000|2021-07-09 12:06:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1625832450000|2021-07-09 12:07:30|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2491.4|2485.4|2
1625832460000|2021-07-09 12:07:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1625832470000|2021-07-09 12:07:50|2491.4|2485.4|2491.9|2485.9|2492.1|2486.1|2491.4|2485.4|4
1625832490000|2021-07-09 12:08:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625832520000|2021-07-09 12:08:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1625832530000|2021-07-09 12:08:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625832550000|2021-07-09 12:09:10|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1625832560000|2021-07-09 12:09:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625832570000|2021-07-09 12:09:30|2491.1|2485.1|2491.6|2485.6|2492.1|2486.1|2491.1|2485.1|4
1625832580000|2021-07-09 12:09:40|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|3
1625832590000|2021-07-09 12:09:50|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1625832600000|2021-07-09 12:10:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1625832640000|2021-07-09 12:10:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1625832660000|2021-07-09 12:11:00|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|2
1625832670000|2021-07-09 12:11:10|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1625832680000|2021-07-09 12:11:20|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1625832700000|2021-07-09 12:11:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1625832720000|2021-07-09 12:12:00|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|3
1625832740000|2021-07-09 12:12:20|2491.1|2485.1|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|2
1625832750000|2021-07-09 12:12:30|2490.1|2484.1|2488.1|2482.1|2490.1|2484.1|2488.1|2482.1|6
1625832760000|2021-07-09 12:12:40|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1625832770000|2021-07-09 12:12:50|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1625832780000|2021-07-09 12:13:00|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|3
1625832790000|2021-07-09 12:13:10|2487.4|2481.4|2488.6|2482.6|2488.6|2482.6|2487.4|2481.4|2
1625832820000|2021-07-09 12:13:40|2488.9|2482.9|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|2
1625832830000|2021-07-09 12:13:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625832860000|2021-07-09 12:14:20|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1625832870000|2021-07-09 12:14:30|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1625832900000|2021-07-09 12:15:00|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1625832940000|2021-07-09 12:15:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625832970000|2021-07-09 12:16:10|2488.9|2482.9|2487.4|2481.4|2488.9|2482.9|2487.4|2481.4|7
1625832980000|2021-07-09 12:16:20|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.6|2480.6|4
1625832990000|2021-07-09 12:16:30|2486.6|2480.6|2486.6|2480.6|2486.9|2480.9|2486.6|2480.6|3
1625833000000|2021-07-09 12:16:40|2486.9|2480.9|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|3
1625833010000|2021-07-09 12:16:50|2487.1|2481.1|2486.6|2480.6|2487.4|2481.4|2486.6|2480.6|4
1625833030000|2021-07-09 12:17:10|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1625833040000|2021-07-09 12:17:20|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1625833050000|2021-07-09 12:17:30|2486.9|2480.9|2485.9|2479.9|2486.9|2480.9|2485.9|2479.9|3
1625833060000|2021-07-09 12:17:40|2485.6|2479.6|2485.9|2479.9|2486.1|2480.1|2485.6|2479.6|3
1625833070000|2021-07-09 12:17:50|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|2
1625833080000|2021-07-09 12:18:00|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1625833090000|2021-07-09 12:18:10|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|2
1625833100000|2021-07-09 12:18:20|2486.4|2480.4|2487.6|2481.6|2487.6|2481.6|2486.4|2480.4|4
1625833120000|2021-07-09 12:18:40|2487.4|2481.4|2486.6|2480.6|2487.4|2481.4|2486.6|2480.6|3
1625833140000|2021-07-09 12:19:00|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|4
1625833150000|2021-07-09 12:19:10|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.6|2480.6|2
1625833170000|2021-07-09 12:19:30|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1625833180000|2021-07-09 12:19:40|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1625833200000|2021-07-09 12:20:00|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1625833210000|2021-07-09 12:20:10|2485.4|2479.4|2485.4|2479.4|2485.6|2479.6|2484.9|2478.9|6
1625833240000|2021-07-09 12:20:40|2485.6|2479.6|2486.6|2480.6|2486.6|2480.6|2485.6|2479.6|4
1625833250000|2021-07-09 12:20:50|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|3
1625833270000|2021-07-09 12:21:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625833280000|2021-07-09 12:21:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|3
1625833290000|2021-07-09 12:21:30|2487.9|2481.9|2487.6|2481.6|2488.1|2482.1|2487.4|2481.4|4
1625833310000|2021-07-09 12:21:50|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1625833320000|2021-07-09 12:22:00|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1625833340000|2021-07-09 12:22:20|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1625833360000|2021-07-09 12:22:40|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1625833370000|2021-07-09 12:22:50|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1625833390000|2021-07-09 12:23:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625833410000|2021-07-09 12:23:30|2487.9|2481.9|2486.6|2480.6|2487.9|2481.9|2486.6|2480.6|2
1625833430000|2021-07-09 12:23:50|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1625833440000|2021-07-09 12:24:00|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|4
1625833450000|2021-07-09 12:24:10|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1625833500000|2021-07-09 12:25:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1625833510000|2021-07-09 12:25:10|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1625833530000|2021-07-09 12:25:30|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1625833560000|2021-07-09 12:26:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1625833580000|2021-07-09 12:26:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1625833590000|2021-07-09 12:26:30|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1625833610000|2021-07-09 12:26:50|2487.6|2481.6|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|2
1625833620000|2021-07-09 12:27:00|2488.9|2482.9|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|3
1625833630000|2021-07-09 12:27:10|2489.1|2483.1|2488.4|2482.4|2489.1|2483.1|2488.4|2482.4|4
1625833640000|2021-07-09 12:27:20|2487.9|2481.9|2488.1|2482.1|2488.4|2482.4|2487.9|2481.9|8
1625833650000|2021-07-09 12:27:30|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.1|2482.1|3
1625833670000|2021-07-09 12:27:50|2488.1|2482.1|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|2
1625833680000|2021-07-09 12:28:00|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|4
1625833710000|2021-07-09 12:28:30|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|2
1625833720000|2021-07-09 12:28:40|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1625833740000|2021-07-09 12:29:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625833750000|2021-07-09 12:29:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1625833760000|2021-07-09 12:29:20|2488.4|2482.4|2486.9|2480.9|2488.4|2482.4|2486.9|2480.9|4
1625833770000|2021-07-09 12:29:30|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1625833780000|2021-07-09 12:29:40|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625833790000|2021-07-09 12:29:50|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1625833800000|2021-07-09 12:30:00|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1625833810000|2021-07-09 12:30:10|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1625833830000|2021-07-09 12:30:30|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1625833840000|2021-07-09 12:30:40|2487.1|2481.1|2487.9|2481.9|2487.9|2481.9|2487.1|2481.1|2
1625833850000|2021-07-09 12:30:50|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625833860000|2021-07-09 12:31:00|2487.4|2481.4|2488.1|2482.1|2488.1|2482.1|2487.4|2481.4|4
1625833870000|2021-07-09 12:31:10|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2487.9|2481.9|10
1625833880000|2021-07-09 12:31:20|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625833890000|2021-07-09 12:31:30|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625833900000|2021-07-09 12:31:40|2488.4|2482.4|2488.6|2482.6|2488.9|2482.9|2488.4|2482.4|5
1625833910000|2021-07-09 12:31:50|2488.4|2482.4|2488.9|2482.9|2489.1|2483.1|2488.4|2482.4|6
1625833940000|2021-07-09 12:32:20|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|4
1625833950000|2021-07-09 12:32:30|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|4
1625833960000|2021-07-09 12:32:40|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1625833990000|2021-07-09 12:33:10|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1625834000000|2021-07-09 12:33:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|3
1625834010000|2021-07-09 12:33:30|2489.6|2483.6|2488.9|2482.9|2489.6|2483.6|2488.9|2482.9|4
1625834020000|2021-07-09 12:33:40|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1625834030000|2021-07-09 12:33:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|3
1625834040000|2021-07-09 12:34:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1625834050000|2021-07-09 12:34:10|2490.1|2484.1|2491.1|2485.1|2491.1|2485.1|2490.1|2484.1|2
1625834060000|2021-07-09 12:34:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1625834070000|2021-07-09 12:34:30|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1625834080000|2021-07-09 12:34:40|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1625834100000|2021-07-09 12:35:00|2490.9|2484.9|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|4
1625834110000|2021-07-09 12:35:10|2490.4|2484.4|2488.9|2482.9|2490.6|2484.6|2488.9|2482.9|4
1625834130000|2021-07-09 12:35:30|2488.4|2482.4|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|2
1625834140000|2021-07-09 12:35:40|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625834150000|2021-07-09 12:35:50|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2487.4|2481.4|3
1625834180000|2021-07-09 12:36:20|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625834230000|2021-07-09 12:37:10|2487.4|2481.4|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|3
1625834240000|2021-07-09 12:37:20|2488.1|2482.1|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|2
1625834250000|2021-07-09 12:37:30|2488.9|2482.9|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|3
1625834260000|2021-07-09 12:37:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625834270000|2021-07-09 12:37:50|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1625834300000|2021-07-09 12:38:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625834340000|2021-07-09 12:39:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625834370000|2021-07-09 12:39:30|2488.9|2482.9|2488.1|2482.1|2489.4|2483.4|2487.4|2481.4|9
1625834400000|2021-07-09 12:40:00|2488.4|2482.4|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|3
1625834410000|2021-07-09 12:40:10|2488.4|2482.4|2487.1|2481.1|2488.4|2482.4|2487.1|2481.1|4
1625834430000|2021-07-09 12:40:30|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625834440000|2021-07-09 12:40:40|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|5
1625834460000|2021-07-09 12:41:00|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|2
1625834470000|2021-07-09 12:41:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625834490000|2021-07-09 12:41:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625834520000|2021-07-09 12:42:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1625834530000|2021-07-09 12:42:10|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1625834620000|2021-07-09 12:43:40|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1625834670000|2021-07-09 12:44:30|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1625834690000|2021-07-09 12:44:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625834700000|2021-07-09 12:45:00|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|3
1625834710000|2021-07-09 12:45:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625834740000|2021-07-09 12:45:40|2487.1|2481.1|2485.1|2479.1|2487.1|2481.1|2485.1|2479.1|3
1625834750000|2021-07-09 12:45:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1625834760000|2021-07-09 12:46:00|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|2
1625834780000|2021-07-09 12:46:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1625834860000|2021-07-09 12:47:40|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1625834880000|2021-07-09 12:48:00|2488.4|2482.4|2489.1|2483.1|2489.1|2483.1|2488.4|2482.4|2
1625834890000|2021-07-09 12:48:10|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1625834910000|2021-07-09 12:48:30|2488.9|2482.9|2487.6|2481.6|2488.9|2482.9|2487.6|2481.6|3
1625834920000|2021-07-09 12:48:40|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1625834930000|2021-07-09 12:48:50|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|4
1625834940000|2021-07-09 12:49:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1625834950000|2021-07-09 12:49:10|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1625834960000|2021-07-09 12:49:20|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2487.4|2481.4|3
1625834980000|2021-07-09 12:49:40|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.4|2480.4|5
1625834990000|2021-07-09 12:49:50|2486.4|2480.4|2486.9|2480.9|2486.9|2480.9|2486.1|2480.1|3
1625835000000|2021-07-09 12:50:00|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1625835010000|2021-07-09 12:50:10|2487.1|2481.1|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|3
1625835020000|2021-07-09 12:50:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1625835040000|2021-07-09 12:50:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1625835050000|2021-07-09 12:50:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1625835060000|2021-07-09 12:51:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|3
1625835090000|2021-07-09 12:51:30|2487.4|2481.4|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|4
1625835100000|2021-07-09 12:51:40|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|4
1625835120000|2021-07-09 12:52:00|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1625835140000|2021-07-09 12:52:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1625835150000|2021-07-09 12:52:30|2488.1|2482.1|2489.4|2483.4|2489.4|2483.4|2488.1|2482.1|6
1625835160000|2021-07-09 12:52:40|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1625835190000|2021-07-09 12:53:10|2488.6|2482.6|2487.9|2481.9|2488.6|2482.6|2487.9|2481.9|2
1625835200000|2021-07-09 12:53:20|2488.1|2482.1|2488.4|2482.4|2488.6|2482.6|2488.1|2482.1|3
1625835210000|2021-07-09 12:53:30|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.4|2482.4|6
1625835230000|2021-07-09 12:53:50|2489.4|2483.4|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|3
1625835250000|2021-07-09 12:54:10|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2488.9|2482.9|5
1625835270000|2021-07-09 12:54:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1625835300000|2021-07-09 12:55:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625835350000|2021-07-09 12:55:50|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1625835370000|2021-07-09 12:56:10|2488.9|2482.9|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|2
1625835380000|2021-07-09 12:56:20|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1625835390000|2021-07-09 12:56:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625835410000|2021-07-09 12:56:50|2489.4|2483.4|2489.6|2483.6|2489.9|2483.9|2489.4|2483.4|7
1625835420000|2021-07-09 12:57:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625835440000|2021-07-09 12:57:20|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1625835450000|2021-07-09 12:57:30|2489.1|2483.1|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|2
1625835460000|2021-07-09 12:57:40|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1625835470000|2021-07-09 12:57:50|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625835480000|2021-07-09 12:58:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1625835510000|2021-07-09 12:58:30|2488.9|2482.9|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|2
1625835520000|2021-07-09 12:58:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625835530000|2021-07-09 12:58:50|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|3
1625835540000|2021-07-09 12:59:00|2489.6|2483.6|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|3
1625835560000|2021-07-09 12:59:20|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1625835570000|2021-07-09 12:59:30|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1625835580000|2021-07-09 12:59:40|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1625835600000|2021-07-09 13:00:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625835610000|2021-07-09 13:00:10|2489.1|2483.1|2486.6|2480.6|2489.4|2483.4|2486.6|2480.6|7
1625835620000|2021-07-09 13:00:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1625835630000|2021-07-09 13:00:30|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.4|2480.4|3
1625835640000|2021-07-09 13:00:40|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|5
1625835650000|2021-07-09 13:00:50|2486.1|2480.1|2485.6|2479.6|2486.1|2480.1|2485.4|2479.4|3
1625835660000|2021-07-09 13:01:00|2485.9|2479.9|2486.9|2480.9|2487.1|2481.1|2485.9|2479.9|6
1625835670000|2021-07-09 13:01:10|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|3
1625835680000|2021-07-09 13:01:20|2486.6|2480.6|2488.1|2482.1|2488.6|2482.6|2486.6|2480.6|10
1625835690000|2021-07-09 13:01:30|2487.9|2481.9|2487.1|2481.1|2488.1|2482.1|2487.1|2481.1|4
1625835710000|2021-07-09 13:01:50|2487.4|2481.4|2487.9|2481.9|2488.1|2482.1|2487.4|2481.4|5
1625835720000|2021-07-09 13:02:00|2488.1|2482.1|2489.1|2483.1|2489.1|2483.1|2488.1|2482.1|2
1625835730000|2021-07-09 13:02:10|2489.4|2483.4|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|3
1625835750000|2021-07-09 13:02:30|2489.1|2483.1|2487.6|2481.6|2489.1|2483.1|2487.6|2481.6|7
1625835760000|2021-07-09 13:02:40|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|4
1625835770000|2021-07-09 13:02:50|2487.4|2481.4|2489.1|2483.1|2489.1|2483.1|2487.1|2481.1|10
1625835780000|2021-07-09 13:03:00|2488.9|2482.9|2489.4|2483.4|2489.6|2483.6|2488.9|2482.9|7
1625835790000|2021-07-09 13:03:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1625835800000|2021-07-09 13:03:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1625835810000|2021-07-09 13:03:30|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1625835820000|2021-07-09 13:03:40|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1625835830000|2021-07-09 13:03:50|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1625835840000|2021-07-09 13:04:00|2490.9|2484.9|2490.1|2484.1|2491.1|2485.1|2489.9|2483.9|12
1625835850000|2021-07-09 13:04:10|2489.9|2483.9|2490.9|2484.9|2490.9|2484.9|2489.9|2483.9|4
1625835860000|2021-07-09 13:04:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|4
1625835870000|2021-07-09 13:04:30|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1625835880000|2021-07-09 13:04:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1625835890000|2021-07-09 13:04:50|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1625835900000|2021-07-09 13:05:00|2490.1|2484.1|2491.1|2485.1|2491.4|2485.4|2490.1|2484.1|6
1625835910000|2021-07-09 13:05:10|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|5
1625835920000|2021-07-09 13:05:20|2492.1|2486.1|2492.6|2486.6|2492.6|2486.6|2492.1|2486.1|6
1625835930000|2021-07-09 13:05:30|2492.9|2486.9|2492.6|2486.6|2493.1|2487.1|2492.4|2486.4|7
1625835940000|2021-07-09 13:05:40|2492.9|2486.9|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|3
1625835950000|2021-07-09 13:05:50|2492.6|2486.6|2494.1|2488.1|2494.1|2488.1|2492.6|2486.6|8
1625835960000|2021-07-09 13:06:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1625835970000|2021-07-09 13:06:10|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1625835980000|2021-07-09 13:06:20|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|3
1625835990000|2021-07-09 13:06:30|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1625836000000|2021-07-09 13:06:40|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.4|2488.4|4
1625836020000|2021-07-09 13:07:00|2495.1|2489.1|2495.9|2489.9|2496.1|2490.1|2495.1|2489.1|6
1625836030000|2021-07-09 13:07:10|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1625836060000|2021-07-09 13:07:40|2495.9|2489.9|2495.1|2489.1|2495.9|2489.9|2494.9|2488.9|12
1625836070000|2021-07-09 13:07:50|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|3
1625836080000|2021-07-09 13:08:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1625836090000|2021-07-09 13:08:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625836110000|2021-07-09 13:08:30|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1625836130000|2021-07-09 13:08:50|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1625836140000|2021-07-09 13:09:00|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1625836150000|2021-07-09 13:09:10|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1625836160000|2021-07-09 13:09:20|2494.4|2488.4|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|11
1625836170000|2021-07-09 13:09:30|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1625836180000|2021-07-09 13:09:40|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1625836190000|2021-07-09 13:09:50|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1625836200000|2021-07-09 13:10:00|2494.9|2488.9|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|3
1625836210000|2021-07-09 13:10:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1625836220000|2021-07-09 13:10:20|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|4
1625836230000|2021-07-09 13:10:30|2495.6|2489.6|2495.1|2489.1|2496.1|2490.1|2495.1|2489.1|7
1625836240000|2021-07-09 13:10:40|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.6|2488.6|5
1625836250000|2021-07-09 13:10:50|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.6|2488.6|8
1625836260000|2021-07-09 13:11:00|2495.1|2489.1|2495.4|2489.4|2495.6|2489.6|2495.1|2489.1|6
1625836270000|2021-07-09 13:11:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1625836280000|2021-07-09 13:11:20|2494.9|2488.9|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|4
1625836310000|2021-07-09 13:11:50|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1625836320000|2021-07-09 13:12:00|2494.9|2488.9|2494.4|2488.4|2494.9|2488.9|2494.4|2488.4|3
1625836330000|2021-07-09 13:12:10|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1625836340000|2021-07-09 13:12:20|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1625836350000|2021-07-09 13:12:30|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2493.4|2487.4|3
1625836360000|2021-07-09 13:12:40|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|4
1625836380000|2021-07-09 13:13:00|2494.1|2488.1|2493.6|2487.6|2494.4|2488.4|2493.6|2487.6|7
1625836390000|2021-07-09 13:13:10|2493.9|2487.9|2494.6|2488.6|2494.6|2488.6|2493.9|2487.9|4
1625836400000|2021-07-09 13:13:20|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1625836410000|2021-07-09 13:13:30|2494.4|2488.4|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|5
1625836420000|2021-07-09 13:13:40|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|3
1625836430000|2021-07-09 13:13:50|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1625836440000|2021-07-09 13:14:00|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1625836460000|2021-07-09 13:14:20|2495.1|2489.1|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|3
1625836470000|2021-07-09 13:14:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1625836480000|2021-07-09 13:14:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|3
1625836490000|2021-07-09 13:14:50|2494.4|2488.4|2495.1|2489.1|2495.1|2489.1|2494.4|2488.4|4
1625836500000|2021-07-09 13:15:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1625836530000|2021-07-09 13:15:30|2495.1|2489.1|2495.4|2489.4|2495.6|2489.6|2495.1|2489.1|4
1625836540000|2021-07-09 13:15:40|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.4|2489.4|5
1625836560000|2021-07-09 13:16:00|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.1|2490.1|4
1625836570000|2021-07-09 13:16:10|2496.4|2490.4|2496.9|2490.9|2497.4|2491.4|2496.1|2490.1|5
1625836580000|2021-07-09 13:16:20|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1625836590000|2021-07-09 13:16:30|2496.4|2490.4|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|2
1625836600000|2021-07-09 13:16:40|2496.6|2490.6|2497.1|2491.1|2497.4|2491.4|2496.6|2490.6|6
1625836620000|2021-07-09 13:17:00|2497.4|2491.4|2499.1|2493.1|2499.4|2493.4|2497.4|2491.4|7
1625836630000|2021-07-09 13:17:10|2499.4|2493.4|2499.9|2493.9|2500.4|2494.4|2499.4|2493.4|5
1625836640000|2021-07-09 13:17:20|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2499.9|2493.9|4
1625836660000|2021-07-09 13:17:40|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1625836670000|2021-07-09 13:17:50|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2499.6|2493.6|6
1625836680000|2021-07-09 13:18:00|2500.9|2494.9|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|5
1625836690000|2021-07-09 13:18:10|2500.1|2494.1|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|4
1625836700000|2021-07-09 13:18:20|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1625836710000|2021-07-09 13:18:30|2499.6|2493.6|2499.1|2493.1|2499.6|2493.6|2499.1|2493.1|3
1625836720000|2021-07-09 13:18:40|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.4|2493.4|3
1625836730000|2021-07-09 13:18:50|2500.1|2494.1|2500.9|2494.9|2500.9|2494.9|2500.1|2494.1|3
1625836740000|2021-07-09 13:19:00|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625836760000|2021-07-09 13:19:20|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.6|2494.6|4
1625836770000|2021-07-09 13:19:30|2500.6|2494.6|2499.6|2493.6|2500.6|2494.6|2499.6|2493.6|3
1625836780000|2021-07-09 13:19:40|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1625836790000|2021-07-09 13:19:50|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1625836800000|2021-07-09 13:20:00|2499.9|2493.9|2500.9|2494.9|2501.1|2495.1|2499.9|2493.9|6
1625836810000|2021-07-09 13:20:10|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|4
1625836820000|2021-07-09 13:20:20|2500.6|2494.6|2500.9|2494.9|2501.1|2495.1|2500.6|2494.6|4
1625836830000|2021-07-09 13:20:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625836840000|2021-07-09 13:20:40|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1625836850000|2021-07-09 13:20:50|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1625836920000|2021-07-09 13:22:00|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625836930000|2021-07-09 13:22:10|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1625836940000|2021-07-09 13:22:20|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625836950000|2021-07-09 13:22:30|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625836970000|2021-07-09 13:22:50|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1625836980000|2021-07-09 13:23:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625836990000|2021-07-09 13:23:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625837010000|2021-07-09 13:23:30|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625837020000|2021-07-09 13:23:40|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625837030000|2021-07-09 13:23:50|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625837040000|2021-07-09 13:24:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625837050000|2021-07-09 13:24:10|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625837080000|2021-07-09 13:24:40|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|3
1625837090000|2021-07-09 13:24:50|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|4
1625837100000|2021-07-09 13:25:00|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|2
1625837110000|2021-07-09 13:25:10|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1625837130000|2021-07-09 13:25:30|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1625837140000|2021-07-09 13:25:40|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1625837150000|2021-07-09 13:25:50|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1625837160000|2021-07-09 13:26:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625837170000|2021-07-09 13:26:10|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1625837190000|2021-07-09 13:26:30|2500.4|2494.4|2499.6|2493.6|2500.4|2494.4|2499.6|2493.6|4
1625837220000|2021-07-09 13:27:00|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625837230000|2021-07-09 13:27:10|2499.6|2493.6|2500.1|2494.1|2500.1|2494.1|2499.6|2493.6|3
1625837240000|2021-07-09 13:27:20|2500.4|2494.4|2499.9|2493.9|2500.4|2494.4|2499.6|2493.6|4
1625837250000|2021-07-09 13:27:30|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625837260000|2021-07-09 13:27:40|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1625837300000|2021-07-09 13:28:20|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1625837330000|2021-07-09 13:28:50|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1625837340000|2021-07-09 13:29:00|2500.4|2494.4|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|3
1625837350000|2021-07-09 13:29:10|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625837370000|2021-07-09 13:29:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1625837390000|2021-07-09 13:29:50|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1625837400000|2021-07-09 13:30:00|2500.6|2494.6|2501.6|2495.6|2501.6|2495.6|2500.6|2494.6|6
1625837410000|2021-07-09 13:30:10|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625837420000|2021-07-09 13:30:20|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625837430000|2021-07-09 13:30:30|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1625837440000|2021-07-09 13:30:40|2501.1|2495.1|2500.4|2494.4|2501.1|2495.1|2500.4|2494.4|3
1625837450000|2021-07-09 13:30:50|2499.6|2493.6|2498.9|2492.9|2499.6|2493.6|2498.9|2492.9|3
1625837460000|2021-07-09 13:31:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.1|2492.1|6
1625837470000|2021-07-09 13:31:10|2498.1|2492.1|2497.6|2491.6|2498.1|2492.1|2497.4|2491.4|6
1625837480000|2021-07-09 13:31:20|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|4
1625837490000|2021-07-09 13:31:30|2497.9|2491.9|2499.1|2493.1|2499.1|2493.1|2497.9|2491.9|7
1625837500000|2021-07-09 13:31:40|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.4|2493.4|3
1625837520000|2021-07-09 13:32:00|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1625837530000|2021-07-09 13:32:10|2500.1|2494.1|2499.6|2493.6|2500.4|2494.4|2499.4|2493.4|7
1625837540000|2021-07-09 13:32:20|2499.4|2493.4|2500.1|2494.1|2500.1|2494.1|2499.1|2493.1|3
1625837550000|2021-07-09 13:32:30|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1625837560000|2021-07-09 13:32:40|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1625837570000|2021-07-09 13:32:50|2499.4|2493.4|2500.1|2494.1|2500.6|2494.6|2499.1|2493.1|7
1625837580000|2021-07-09 13:33:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1625837600000|2021-07-09 13:33:20|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625837610000|2021-07-09 13:33:30|2500.4|2494.4|2501.1|2495.1|2501.4|2495.4|2500.4|2494.4|4
1625837620000|2021-07-09 13:33:40|2500.9|2494.9|2500.1|2494.1|2500.9|2494.9|2500.1|2494.1|4
1625837670000|2021-07-09 13:34:30|2500.4|2494.4|2500.6|2494.6|2500.9|2494.9|2500.4|2494.4|3
1625837690000|2021-07-09 13:34:50|2500.4|2494.4|2501.4|2495.4|2501.4|2495.4|2500.1|2494.1|6
1625837700000|2021-07-09 13:35:00|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2500.9|2494.9|4
1625837710000|2021-07-09 13:35:10|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625837720000|2021-07-09 13:35:20|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625837730000|2021-07-09 13:35:30|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|2
1625837750000|2021-07-09 13:35:50|2501.1|2495.1|2501.6|2495.6|2501.6|2495.6|2501.1|2495.1|2
1625837770000|2021-07-09 13:36:10|2501.4|2495.4|2500.9|2494.9|2501.4|2495.4|2500.9|2494.9|4
1625837780000|2021-07-09 13:36:20|2501.1|2495.1|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|4
1625837790000|2021-07-09 13:36:30|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625837800000|2021-07-09 13:36:40|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1625837810000|2021-07-09 13:36:50|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625837820000|2021-07-09 13:37:00|2501.9|2495.9|2500.9|2494.9|2501.9|2495.9|2500.9|2494.9|3
1625837830000|2021-07-09 13:37:10|2500.6|2494.6|2501.4|2495.4|2502.1|2496.1|2500.6|2494.6|10
1625837840000|2021-07-09 13:37:20|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625837850000|2021-07-09 13:37:30|2500.4|2494.4|2502.1|2496.1|2502.1|2496.1|2500.4|2494.4|8
1625837880000|2021-07-09 13:38:00|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625837890000|2021-07-09 13:38:10|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625837900000|2021-07-09 13:38:20|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1625837910000|2021-07-09 13:38:30|2501.4|2495.4|2500.1|2494.1|2501.4|2495.4|2500.1|2494.1|6
1625837920000|2021-07-09 13:38:40|2499.9|2493.9|2501.4|2495.4|2501.4|2495.4|2499.6|2493.6|4
1625837930000|2021-07-09 13:38:50|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1625837940000|2021-07-09 13:39:00|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1625837950000|2021-07-09 13:39:10|2502.6|2496.6|2505.1|2499.1|2505.6|2499.6|2502.6|2496.6|5
1625837960000|2021-07-09 13:39:20|2505.4|2499.4|2505.9|2499.9|2505.9|2499.9|2505.1|2499.1|5
1625837970000|2021-07-09 13:39:30|2505.6|2499.6|2505.1|2499.1|2505.6|2499.6|2504.4|2498.4|5
1625837980000|2021-07-09 13:39:40|2504.9|2498.9|2504.1|2498.1|2505.1|2499.1|2504.1|2498.1|5
1625837990000|2021-07-09 13:39:50|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.1|2497.1|4
1625838000000|2021-07-09 13:40:00|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625838010000|2021-07-09 13:40:10|2504.1|2498.1|2503.1|2497.1|2504.1|2498.1|2503.1|2497.1|5
1625838020000|2021-07-09 13:40:20|2503.4|2497.4|2503.6|2497.6|2503.9|2497.9|2503.4|2497.4|4
1625838050000|2021-07-09 13:40:50|2503.4|2497.4|2502.9|2496.9|2503.4|2497.4|2502.6|2496.6|4
1625838060000|2021-07-09 13:41:00|2502.6|2496.6|2502.6|2496.6|2503.6|2497.6|2502.6|2496.6|7
1625838070000|2021-07-09 13:41:10|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1625838090000|2021-07-09 13:41:30|2503.9|2497.9|2504.4|2498.4|2504.4|2498.4|2503.9|2497.9|2
1625838100000|2021-07-09 13:41:40|2504.6|2498.6|2505.9|2499.9|2505.9|2499.9|2504.6|2498.6|3
1625838110000|2021-07-09 13:41:50|2506.1|2500.1|2505.4|2499.4|2506.4|2500.4|2505.4|2499.4|8
1625838120000|2021-07-09 13:42:00|2506.1|2500.1|2506.4|2500.4|2506.6|2500.6|2506.1|2500.1|4
1625838130000|2021-07-09 13:42:10|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625838140000|2021-07-09 13:42:20|2506.4|2500.4|2505.4|2499.4|2506.4|2500.4|2505.4|2499.4|4
1625838150000|2021-07-09 13:42:30|2505.1|2499.1|2505.9|2499.9|2506.4|2500.4|2505.1|2499.1|9
1625838160000|2021-07-09 13:42:40|2504.9|2498.9|2505.4|2499.4|2505.4|2499.4|2504.9|2498.9|3
1625838180000|2021-07-09 13:43:00|2504.6|2498.6|2505.4|2499.4|2505.4|2499.4|2504.6|2498.6|4
1625838200000|2021-07-09 13:43:20|2505.1|2499.1|2506.4|2500.4|2506.4|2500.4|2505.1|2499.1|5
1625838210000|2021-07-09 13:43:30|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|3
1625838220000|2021-07-09 13:43:40|2507.4|2501.4|2507.9|2501.9|2508.4|2502.4|2507.4|2501.4|5
1625838230000|2021-07-09 13:43:50|2508.4|2502.4|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|3
1625838240000|2021-07-09 13:44:00|2508.1|2502.1|2507.8|2501.8|2510.1|2504.1|2507.5|2501.5|9
1625838250000|2021-07-09 13:44:10|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.5|2501.5|4
1625838260000|2021-07-09 13:44:20|2507.5|2501.5|2507.4|2501.4|2507.5|2501.5|2507.1|2501.1|4
1625838270000|2021-07-09 13:44:30|2507.6|2501.6|2508.1|2502.1|2508.1|2502.1|2507.4|2501.4|3
1625838280000|2021-07-09 13:44:40|2508.4|2502.4|2508.9|2502.9|2508.9|2502.9|2508.4|2502.4|3
1625838290000|2021-07-09 13:44:50|2509.4|2503.4|2510.4|2504.4|2510.4|2504.4|2509.4|2503.4|4
1625838300000|2021-07-09 13:45:00|2509.9|2503.9|2510.4|2504.4|2510.4|2504.4|2509.9|2503.9|3
1625838310000|2021-07-09 13:45:10|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|2
1625838330000|2021-07-09 13:45:30|2509.6|2503.6|2509.1|2503.1|2510.4|2504.4|2509.1|2503.1|6
1625838340000|2021-07-09 13:45:40|2508.9|2502.9|2508.4|2502.4|2509.1|2503.1|2507.9|2501.9|8
1625838350000|2021-07-09 13:45:50|2508.6|2502.6|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|3
1625838360000|2021-07-09 13:46:00|2509.4|2503.4|2508.6|2502.6|2509.4|2503.4|2508.6|2502.6|3
1625838370000|2021-07-09 13:46:10|2508.9|2502.9|2509.1|2503.1|2509.1|2503.1|2508.9|2502.9|2
1625838380000|2021-07-09 13:46:20|2510.1|2504.1|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|3
1625838390000|2021-07-09 13:46:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625838400000|2021-07-09 13:46:40|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1625838410000|2021-07-09 13:46:50|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1625838420000|2021-07-09 13:47:00|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1625838430000|2021-07-09 13:47:10|2509.9|2503.9|2512.1|2506.1|2512.1|2506.1|2509.9|2503.9|4
1625838450000|2021-07-09 13:47:30|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1625838460000|2021-07-09 13:47:40|2511.6|2505.6|2511.6|2505.6|2511.9|2505.9|2511.4|2505.4|5
1625838470000|2021-07-09 13:47:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1625838480000|2021-07-09 13:48:00|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1625838490000|2021-07-09 13:48:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1625838500000|2021-07-09 13:48:20|2510.9|2504.9|2510.4|2504.4|2510.9|2504.9|2510.4|2504.4|3
1625838510000|2021-07-09 13:48:30|2510.1|2504.1|2509.9|2503.9|2510.1|2504.1|2509.4|2503.4|9
1625838520000|2021-07-09 13:48:40|2509.6|2503.6|2509.6|2503.6|2510.1|2504.1|2509.6|2503.6|4
1625838530000|2021-07-09 13:48:50|2509.4|2503.4|2508.9|2502.9|2509.4|2503.4|2508.9|2502.9|3
1625838540000|2021-07-09 13:49:00|2509.1|2503.1|2509.9|2503.9|2509.9|2503.9|2509.1|2503.1|3
1625838550000|2021-07-09 13:49:10|2509.6|2503.6|2508.9|2502.9|2509.6|2503.6|2508.9|2502.9|5
1625838560000|2021-07-09 13:49:20|2509.4|2503.4|2510.1|2504.1|2510.1|2504.1|2509.4|2503.4|4
1625838570000|2021-07-09 13:49:30|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1625838580000|2021-07-09 13:49:40|2510.1|2504.1|2509.9|2503.9|2510.4|2504.4|2509.9|2503.9|4
1625838590000|2021-07-09 13:49:50|2510.1|2504.1|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|5
1625838600000|2021-07-09 13:50:00|2510.4|2504.4|2511.4|2505.4|2511.4|2505.4|2510.4|2504.4|4
1625838610000|2021-07-09 13:50:10|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625838620000|2021-07-09 13:50:20|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|4
1625838630000|2021-07-09 13:50:30|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|4
1625838640000|2021-07-09 13:50:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625838650000|2021-07-09 13:50:50|2513.1|2507.1|2513.4|2507.4|2513.6|2507.6|2513.1|2507.1|3
1625838660000|2021-07-09 13:51:00|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2512.6|2506.6|5
1625838670000|2021-07-09 13:51:10|2513.1|2507.1|2513.4|2507.4|2513.6|2507.6|2513.1|2507.1|4
1625838680000|2021-07-09 13:51:20|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1625838700000|2021-07-09 13:51:40|2514.1|2508.1|2512.9|2506.9|2514.1|2508.1|2512.9|2506.9|5
1625838710000|2021-07-09 13:51:50|2512.6|2506.6|2513.1|2507.1|2513.4|2507.4|2512.6|2506.6|5
1625838720000|2021-07-09 13:52:00|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.4|2507.4|7
1625838730000|2021-07-09 13:52:10|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.1|2507.1|4
1625838740000|2021-07-09 13:52:20|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1625838750000|2021-07-09 13:52:30|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.4|2507.4|2
1625838760000|2021-07-09 13:52:40|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625838780000|2021-07-09 13:53:00|2513.4|2507.4|2513.4|2507.4|2513.6|2507.6|2513.1|2507.1|5
1625838790000|2021-07-09 13:53:10|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|4
1625838800000|2021-07-09 13:53:20|2513.6|2507.6|2513.1|2507.1|2513.6|2507.6|2512.6|2506.6|7
1625838810000|2021-07-09 13:53:30|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1625838820000|2021-07-09 13:53:40|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1625838830000|2021-07-09 13:53:50|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625838840000|2021-07-09 13:54:00|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|4
1625838860000|2021-07-09 13:54:20|2512.1|2506.1|2512.6|2506.6|2512.6|2506.6|2512.1|2506.1|2
1625838870000|2021-07-09 13:54:30|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1625838880000|2021-07-09 13:54:40|2511.9|2505.9|2510.9|2504.9|2511.9|2505.9|2510.9|2504.9|4
1625838890000|2021-07-09 13:54:50|2511.1|2505.1|2511.4|2505.4|2512.4|2506.4|2511.1|2505.1|6
1625838900000|2021-07-09 13:55:00|2511.6|2505.6|2512.1|2506.1|2512.1|2506.1|2511.6|2505.6|3
1625838910000|2021-07-09 13:55:10|2511.9|2505.9|2510.6|2504.6|2511.9|2505.9|2510.6|2504.6|6
1625838920000|2021-07-09 13:55:20|2510.9|2504.9|2511.4|2505.4|2511.4|2505.4|2510.9|2504.9|7
1625838930000|2021-07-09 13:55:30|2511.1|2505.1|2510.4|2504.4|2511.1|2505.1|2510.4|2504.4|3
1625838940000|2021-07-09 13:55:40|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2510.6|2504.6|2
1625838950000|2021-07-09 13:55:50|2510.9|2504.9|2510.1|2504.1|2510.9|2504.9|2510.1|2504.1|4
1625838960000|2021-07-09 13:56:00|2509.9|2503.9|2509.9|2503.9|2510.4|2504.4|2509.6|2503.6|7
1625838970000|2021-07-09 13:56:10|2509.6|2503.6|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|3
1625839000000|2021-07-09 13:56:40|2509.4|2503.4|2508.1|2502.1|2509.4|2503.4|2508.1|2502.1|5
1625839010000|2021-07-09 13:56:50|2507.9|2501.9|2507.9|2501.9|2508.9|2502.9|2507.6|2501.6|8
1625839020000|2021-07-09 13:57:00|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|4
1625839030000|2021-07-09 13:57:10|2508.6|2502.6|2509.9|2503.9|2509.9|2503.9|2508.6|2502.6|8
1625839040000|2021-07-09 13:57:20|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2508.9|2502.9|5
1625839050000|2021-07-09 13:57:30|2508.9|2502.9|2508.4|2502.4|2508.9|2502.9|2508.4|2502.4|3
1625839060000|2021-07-09 13:57:40|2508.6|2502.6|2507.9|2501.9|2508.6|2502.6|2507.9|2501.9|4
1625839070000|2021-07-09 13:57:50|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2506.9|2500.9|5
1625839080000|2021-07-09 13:58:00|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625839100000|2021-07-09 13:58:20|2507.9|2501.9|2507.1|2501.1|2507.9|2501.9|2507.1|2501.1|4
1625839110000|2021-07-09 13:58:30|2506.9|2500.9|2505.9|2499.9|2506.9|2500.9|2505.6|2499.6|4
1625839120000|2021-07-09 13:58:40|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625839130000|2021-07-09 13:58:50|2505.1|2499.1|2504.4|2498.4|2505.1|2499.1|2504.4|2498.4|4
1625839140000|2021-07-09 13:59:00|2504.6|2498.6|2506.4|2500.4|2506.6|2500.6|2504.6|2498.6|7
1625839150000|2021-07-09 13:59:10|2506.1|2500.1|2507.9|2501.9|2507.9|2501.9|2506.1|2500.1|3
1625839160000|2021-07-09 13:59:20|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625839180000|2021-07-09 13:59:40|2507.9|2501.9|2508.6|2502.6|2508.9|2502.9|2507.9|2501.9|6
1625839190000|2021-07-09 13:59:50|2508.9|2502.9|2509.6|2503.6|2509.6|2503.6|2508.6|2502.6|6
1625839200000|2021-07-09 14:00:00|2509.9|2503.9|2508.9|2502.9|2510.4|2504.4|2508.9|2502.9|6
1625839210000|2021-07-09 14:00:10|2508.6|2502.6|2507.9|2501.9|2508.6|2502.6|2507.9|2501.9|4
1625839230000|2021-07-09 14:00:30|2507.6|2501.6|2506.1|2500.1|2507.6|2501.6|2505.9|2499.9|8
1625839240000|2021-07-09 14:00:40|2506.4|2500.4|2506.9|2500.9|2506.9|2500.9|2506.4|2500.4|2
1625839250000|2021-07-09 14:00:50|2507.1|2501.1|2506.1|2500.1|2507.1|2501.1|2505.9|2499.9|4
1625839260000|2021-07-09 14:01:00|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625839270000|2021-07-09 14:01:10|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625839280000|2021-07-09 14:01:20|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625839290000|2021-07-09 14:01:30|2504.9|2498.9|2503.6|2497.6|2504.9|2498.9|2503.6|2497.6|10
1625839300000|2021-07-09 14:01:40|2503.4|2497.4|2506.1|2500.1|2506.1|2500.1|2502.9|2496.9|7
1625839310000|2021-07-09 14:01:50|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625839320000|2021-07-09 14:02:00|2505.6|2499.6|2505.9|2499.9|2506.9|2500.9|2505.6|2499.6|7
1625839330000|2021-07-09 14:02:10|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.4|2499.4|6
1625839360000|2021-07-09 14:02:40|2505.6|2499.6|2504.1|2498.1|2505.6|2499.6|2504.1|2498.1|8
1625839370000|2021-07-09 14:02:50|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1625839380000|2021-07-09 14:03:00|2503.4|2497.4|2504.4|2498.4|2504.4|2498.4|2503.1|2497.1|5
1625839390000|2021-07-09 14:03:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625839400000|2021-07-09 14:03:20|2504.9|2498.9|2505.4|2499.4|2505.6|2499.6|2504.9|2498.9|5
1625839410000|2021-07-09 14:03:30|2505.1|2499.1|2505.6|2499.6|2505.6|2499.6|2505.1|2499.1|3
1625839420000|2021-07-09 14:03:40|2505.9|2499.9|2506.4|2500.4|2506.6|2500.6|2505.9|2499.9|7
1625839430000|2021-07-09 14:03:50|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.6|2499.6|4
1625839440000|2021-07-09 14:04:00|2506.1|2500.1|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|3
1625839450000|2021-07-09 14:04:10|2506.4|2500.4|2507.1|2501.1|2507.6|2501.6|2506.4|2500.4|6
1625839460000|2021-07-09 14:04:20|2506.9|2500.9|2506.4|2500.4|2506.9|2500.9|2506.4|2500.4|3
1625839480000|2021-07-09 14:04:40|2506.1|2500.1|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|5
1625839490000|2021-07-09 14:04:50|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|2
1625839500000|2021-07-09 14:05:00|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625839510000|2021-07-09 14:05:10|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1625839520000|2021-07-09 14:05:20|2505.9|2499.9|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|3
1625839530000|2021-07-09 14:05:30|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625839540000|2021-07-09 14:05:40|2505.1|2499.1|2504.9|2498.9|2505.1|2499.1|2504.6|2498.6|4
1625839550000|2021-07-09 14:05:50|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625839560000|2021-07-09 14:06:00|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.4|2498.4|6
1625839570000|2021-07-09 14:06:10|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2503.6|2497.6|5
1625839580000|2021-07-09 14:06:20|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625839590000|2021-07-09 14:06:30|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|4
1625839600000|2021-07-09 14:06:40|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625839620000|2021-07-09 14:07:00|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|3
1625839630000|2021-07-09 14:07:10|2502.9|2496.9|2503.9|2497.9|2504.1|2498.1|2502.6|2496.6|8
1625839640000|2021-07-09 14:07:20|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625839650000|2021-07-09 14:07:30|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1625839660000|2021-07-09 14:07:40|2505.1|2499.1|2505.4|2499.4|2505.6|2499.6|2505.1|2499.1|3
1625839670000|2021-07-09 14:07:50|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625839680000|2021-07-09 14:08:00|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1625839700000|2021-07-09 14:08:20|2504.9|2498.9|2505.1|2499.1|2505.4|2499.4|2504.9|2498.9|3
1625839710000|2021-07-09 14:08:30|2505.4|2499.4|2505.9|2499.9|2505.9|2499.9|2505.4|2499.4|3
1625839730000|2021-07-09 14:08:50|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1625839740000|2021-07-09 14:09:00|2506.1|2500.1|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|3
1625839750000|2021-07-09 14:09:10|2505.9|2499.9|2505.4|2499.4|2505.9|2499.9|2505.4|2499.4|3
1625839760000|2021-07-09 14:09:20|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625839770000|2021-07-09 14:09:30|2505.4|2499.4|2505.9|2499.9|2505.9|2499.9|2505.4|2499.4|2
1625839780000|2021-07-09 14:09:40|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1625839790000|2021-07-09 14:09:50|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|4
1625839810000|2021-07-09 14:10:10|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1625839820000|2021-07-09 14:10:20|2506.1|2500.1|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|3
1625839830000|2021-07-09 14:10:30|2505.9|2499.9|2505.4|2499.4|2505.9|2499.9|2505.4|2499.4|3
1625839840000|2021-07-09 14:10:40|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625839860000|2021-07-09 14:11:00|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|2
1625839880000|2021-07-09 14:11:20|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625839900000|2021-07-09 14:11:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625839930000|2021-07-09 14:12:10|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625839950000|2021-07-09 14:12:30|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625839970000|2021-07-09 14:12:50|2505.6|2499.6|2506.4|2500.4|2506.4|2500.4|2505.6|2499.6|4
1625839980000|2021-07-09 14:13:00|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1625839990000|2021-07-09 14:13:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625840000000|2021-07-09 14:13:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625840010000|2021-07-09 14:13:30|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625840030000|2021-07-09 14:13:50|2506.9|2500.9|2505.6|2499.6|2506.9|2500.9|2505.6|2499.6|5
1625840040000|2021-07-09 14:14:00|2505.4|2499.4|2504.4|2498.4|2505.4|2499.4|2504.4|2498.4|4
1625840050000|2021-07-09 14:14:10|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|2
1625840060000|2021-07-09 14:14:20|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1625840080000|2021-07-09 14:14:40|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625840090000|2021-07-09 14:14:50|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|3
1625840100000|2021-07-09 14:15:00|2505.4|2499.4|2506.4|2500.4|2506.4|2500.4|2505.4|2499.4|5
1625840110000|2021-07-09 14:15:10|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625840130000|2021-07-09 14:15:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625840140000|2021-07-09 14:15:40|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625840150000|2021-07-09 14:15:50|2505.9|2499.9|2505.4|2499.4|2505.9|2499.9|2505.4|2499.4|3
1625840160000|2021-07-09 14:16:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625840180000|2021-07-09 14:16:20|2505.4|2499.4|2505.9|2499.9|2505.9|2499.9|2505.4|2499.4|2
1625840200000|2021-07-09 14:16:40|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1625840210000|2021-07-09 14:16:50|2506.6|2500.6|2507.9|2501.9|2507.9|2501.9|2506.6|2500.6|5
1625840220000|2021-07-09 14:17:00|2508.4|2502.4|2507.6|2501.6|2508.4|2502.4|2507.4|2501.4|6
1625840230000|2021-07-09 14:17:10|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1625840260000|2021-07-09 14:17:40|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1625840280000|2021-07-09 14:18:00|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|2
1625840290000|2021-07-09 14:18:10|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|2
1625840310000|2021-07-09 14:18:30|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1625840340000|2021-07-09 14:19:00|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.6|2501.6|3
1625840350000|2021-07-09 14:19:10|2507.4|2501.4|2508.1|2502.1|2508.1|2502.1|2507.1|2501.1|4
1625840360000|2021-07-09 14:19:20|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1625840380000|2021-07-09 14:19:40|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1625840410000|2021-07-09 14:20:10|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1625840420000|2021-07-09 14:20:20|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1625840450000|2021-07-09 14:20:50|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1625840490000|2021-07-09 14:21:30|2507.9|2501.9|2507.1|2501.1|2507.9|2501.9|2507.1|2501.1|4
1625840550000|2021-07-09 14:22:30|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625840560000|2021-07-09 14:22:40|2506.6|2500.6|2505.9|2499.9|2506.6|2500.6|2505.9|2499.9|4
1625840570000|2021-07-09 14:22:50|2505.4|2499.4|2505.9|2499.9|2505.9|2499.9|2505.1|2499.1|4
1625840590000|2021-07-09 14:23:10|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625840600000|2021-07-09 14:23:20|2505.1|2499.1|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|3
1625840610000|2021-07-09 14:23:30|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1625840620000|2021-07-09 14:23:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625840630000|2021-07-09 14:23:50|2505.1|2499.1|2504.9|2498.9|2505.1|2499.1|2504.9|2498.9|2
1625840660000|2021-07-09 14:24:20|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625840680000|2021-07-09 14:24:40|2504.9|2498.9|2505.4|2499.4|2505.4|2499.4|2504.9|2498.9|2
1625840700000|2021-07-09 14:25:00|2505.6|2499.6|2507.1|2501.1|2507.1|2501.1|2505.6|2499.6|7
1625840710000|2021-07-09 14:25:10|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1625840730000|2021-07-09 14:25:30|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|3
1625840740000|2021-07-09 14:25:40|2506.1|2500.1|2504.9|2498.9|2506.1|2500.1|2504.9|2498.9|6
1625840750000|2021-07-09 14:25:50|2504.6|2498.6|2504.1|2498.1|2504.9|2498.9|2504.1|2498.1|7
1625840760000|2021-07-09 14:26:00|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|3
1625840770000|2021-07-09 14:26:10|2503.9|2497.9|2505.6|2499.6|2505.6|2499.6|2503.9|2497.9|7
1625840810000|2021-07-09 14:26:50|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625840820000|2021-07-09 14:27:00|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|3
1625840830000|2021-07-09 14:27:10|2505.1|2499.1|2504.6|2498.6|2505.4|2499.4|2504.6|2498.6|4
1625840840000|2021-07-09 14:27:20|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|4
1625840850000|2021-07-09 14:27:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625840860000|2021-07-09 14:27:40|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1625840870000|2021-07-09 14:27:50|2504.6|2498.6|2504.1|2498.1|2504.6|2498.6|2504.1|2498.1|3
1625840890000|2021-07-09 14:28:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625840900000|2021-07-09 14:28:20|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625840910000|2021-07-09 14:28:30|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1625840920000|2021-07-09 14:28:40|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1625840970000|2021-07-09 14:29:30|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625841000000|2021-07-09 14:30:00|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1625841010000|2021-07-09 14:30:10|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2504.9|2498.9|8
1625841020000|2021-07-09 14:30:20|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|3
1625841030000|2021-07-09 14:30:30|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|8
1625841040000|2021-07-09 14:30:40|2505.1|2499.1|2505.4|2499.4|2505.6|2499.6|2505.1|2499.1|6
1625841050000|2021-07-09 14:30:50|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1625841060000|2021-07-09 14:31:00|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625841070000|2021-07-09 14:31:10|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625841080000|2021-07-09 14:31:20|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.1|2499.1|3
1625841090000|2021-07-09 14:31:30|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|4
1625841100000|2021-07-09 14:31:40|2505.4|2499.4|2504.1|2498.1|2505.4|2499.4|2504.1|2498.1|5
1625841110000|2021-07-09 14:31:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625841120000|2021-07-09 14:32:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625841150000|2021-07-09 14:32:30|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|2
1625841160000|2021-07-09 14:32:40|2503.6|2497.6|2502.9|2496.9|2503.6|2497.6|2502.9|2496.9|4
1625841170000|2021-07-09 14:32:50|2502.6|2496.6|2501.9|2495.9|2502.6|2496.6|2501.9|2495.9|4
1625841180000|2021-07-09 14:33:00|2501.6|2495.6|2501.4|2495.4|2501.9|2495.9|2501.4|2495.4|5
1625841190000|2021-07-09 14:33:10|2501.6|2495.6|2502.4|2496.4|2502.4|2496.4|2501.6|2495.6|2
1625841200000|2021-07-09 14:33:20|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|3
1625841210000|2021-07-09 14:33:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625841220000|2021-07-09 14:33:40|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2500.9|2494.9|8
1625841240000|2021-07-09 14:34:00|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1625841250000|2021-07-09 14:34:10|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|5
1625841270000|2021-07-09 14:34:30|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625841280000|2021-07-09 14:34:40|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625841290000|2021-07-09 14:34:50|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625841300000|2021-07-09 14:35:00|2501.1|2495.1|2502.1|2496.1|2502.1|2496.1|2501.1|2495.1|5
1625841310000|2021-07-09 14:35:10|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1625841320000|2021-07-09 14:35:20|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|2
1625841330000|2021-07-09 14:35:30|2502.9|2496.9|2503.4|2497.4|2503.4|2497.4|2502.9|2496.9|4
1625841340000|2021-07-09 14:35:40|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2502.9|2496.9|4
1625841350000|2021-07-09 14:35:50|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|3
1625841360000|2021-07-09 14:36:00|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1625841370000|2021-07-09 14:36:10|2502.6|2496.6|2501.6|2495.6|2502.6|2496.6|2501.6|2495.6|4
1625841380000|2021-07-09 14:36:20|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2500.9|2494.9|3
1625841390000|2021-07-09 14:36:30|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625841400000|2021-07-09 14:36:40|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625841410000|2021-07-09 14:36:50|2501.4|2495.4|2502.1|2496.1|2502.1|2496.1|2501.4|2495.4|3
1625841420000|2021-07-09 14:37:00|2502.4|2496.4|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|3
1625841430000|2021-07-09 14:37:10|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625841440000|2021-07-09 14:37:20|2503.6|2497.6|2504.4|2498.4|2504.4|2498.4|2503.6|2497.6|4
1625841450000|2021-07-09 14:37:30|2504.6|2498.6|2504.1|2498.1|2504.6|2498.6|2504.1|2498.1|3
1625841460000|2021-07-09 14:37:40|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1625841470000|2021-07-09 14:37:50|2504.9|2498.9|2505.6|2499.6|2505.6|2499.6|2504.9|2498.9|3
1625841480000|2021-07-09 14:38:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625841490000|2021-07-09 14:38:10|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625841500000|2021-07-09 14:38:20|2505.1|2499.1|2505.6|2499.6|2505.6|2499.6|2504.9|2498.9|5
1625841540000|2021-07-09 14:39:00|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2505.9|2499.9|2
1625841560000|2021-07-09 14:39:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|3
1625841570000|2021-07-09 14:39:30|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625841580000|2021-07-09 14:39:40|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625841590000|2021-07-09 14:39:50|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1625841600000|2021-07-09 14:40:00|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625841610000|2021-07-09 14:40:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625841620000|2021-07-09 14:40:20|2506.4|2500.4|2506.6|2500.6|2506.9|2500.9|2506.4|2500.4|4
1625841660000|2021-07-09 14:41:00|2506.1|2500.1|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|3
1625841670000|2021-07-09 14:41:10|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1625841690000|2021-07-09 14:41:30|2504.9|2498.9|2504.1|2498.1|2504.9|2498.9|2504.1|2498.1|4
1625841700000|2021-07-09 14:41:40|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|4
1625841710000|2021-07-09 14:41:50|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2503.9|2497.9|4
1625841720000|2021-07-09 14:42:00|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1625841740000|2021-07-09 14:42:20|2504.4|2498.4|2503.6|2497.6|2504.4|2498.4|2503.6|2497.6|4
1625841750000|2021-07-09 14:42:30|2503.9|2497.9|2505.1|2499.1|2505.1|2499.1|2503.6|2497.6|7
1625841760000|2021-07-09 14:42:40|2504.9|2498.9|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|4
1625841770000|2021-07-09 14:42:50|2505.1|2499.1|2505.9|2499.9|2505.9|2499.9|2505.1|2499.1|3
1625841780000|2021-07-09 14:43:00|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1625841790000|2021-07-09 14:43:10|2505.6|2499.6|2506.1|2500.1|2506.1|2500.1|2505.6|2499.6|3
1625841800000|2021-07-09 14:43:20|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625841810000|2021-07-09 14:43:30|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1625841830000|2021-07-09 14:43:50|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1625841840000|2021-07-09 14:44:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625841850000|2021-07-09 14:44:10|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625841870000|2021-07-09 14:44:30|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|2
1625841900000|2021-07-09 14:45:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1625841910000|2021-07-09 14:45:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1625841920000|2021-07-09 14:45:20|2506.9|2500.9|2506.4|2500.4|2506.9|2500.9|2506.4|2500.4|3
1625841930000|2021-07-09 14:45:30|2506.1|2500.1|2506.9|2500.9|2506.9|2500.9|2506.1|2500.1|4
1625841940000|2021-07-09 14:45:40|2507.1|2501.1|2506.4|2500.4|2507.1|2501.1|2506.4|2500.4|4
1625841950000|2021-07-09 14:45:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625841960000|2021-07-09 14:46:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625841970000|2021-07-09 14:46:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625841980000|2021-07-09 14:46:20|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625841990000|2021-07-09 14:46:30|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1625842000000|2021-07-09 14:46:40|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625842020000|2021-07-09 14:47:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625842030000|2021-07-09 14:47:10|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1625842050000|2021-07-09 14:47:30|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625842060000|2021-07-09 14:47:40|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1625842100000|2021-07-09 14:48:20|2505.9|2499.9|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|3
1625842120000|2021-07-09 14:48:40|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1625842130000|2021-07-09 14:48:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625842140000|2021-07-09 14:49:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625842200000|2021-07-09 14:50:00|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1625842220000|2021-07-09 14:50:20|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|2
1625842260000|2021-07-09 14:51:00|2506.6|2500.6|2503.6|2497.6|2506.6|2500.6|2503.6|2497.6|7
1625842270000|2021-07-09 14:51:10|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625842280000|2021-07-09 14:51:20|2502.6|2496.6|2501.9|2495.9|2502.6|2496.6|2501.9|2495.9|4
1625842300000|2021-07-09 14:51:40|2501.6|2495.6|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|3
1625842310000|2021-07-09 14:51:50|2501.9|2495.9|2501.4|2495.4|2501.9|2495.9|2501.4|2495.4|3
1625842330000|2021-07-09 14:52:10|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1625842340000|2021-07-09 14:52:20|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625842350000|2021-07-09 14:52:30|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625842360000|2021-07-09 14:52:40|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|4
1625842370000|2021-07-09 14:52:50|2502.4|2496.4|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|2
1625842380000|2021-07-09 14:53:00|2502.6|2496.6|2501.4|2495.4|2502.6|2496.6|2501.4|2495.4|2
1625842390000|2021-07-09 14:53:10|2500.9|2494.9|2501.6|2495.6|2501.6|2495.6|2500.9|2494.9|3
1625842400000|2021-07-09 14:53:20|2501.1|2495.1|2500.4|2494.4|2501.1|2495.1|2499.9|2493.9|6
1625842440000|2021-07-09 14:54:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625842450000|2021-07-09 14:54:10|2500.4|2494.4|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|3
1625842460000|2021-07-09 14:54:20|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625842470000|2021-07-09 14:54:30|2500.9|2494.9|2499.4|2493.4|2501.4|2495.4|2499.1|2493.1|10
1625842480000|2021-07-09 14:54:40|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1625842490000|2021-07-09 14:54:50|2499.1|2493.1|2500.6|2494.6|2500.6|2494.6|2499.1|2493.1|4
1625842500000|2021-07-09 14:55:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625842510000|2021-07-09 14:55:10|2501.1|2495.1|2501.9|2495.9|2501.9|2495.9|2501.1|2495.1|6
1625842520000|2021-07-09 14:55:20|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|4
1625842530000|2021-07-09 14:55:30|2501.1|2495.1|2499.6|2493.6|2501.1|2495.1|2499.6|2493.6|8
1625842540000|2021-07-09 14:55:40|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|3
1625842550000|2021-07-09 14:55:50|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1625842560000|2021-07-09 14:56:00|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1625842570000|2021-07-09 14:56:10|2500.1|2494.1|2501.1|2495.1|2501.4|2495.4|2500.1|2494.1|5
1625842580000|2021-07-09 14:56:20|2500.9|2494.9|2501.4|2495.4|2501.4|2495.4|2500.9|2494.9|7
1625842590000|2021-07-09 14:56:30|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|5
1625842600000|2021-07-09 14:56:40|2500.9|2494.9|2501.6|2495.6|2501.6|2495.6|2500.9|2494.9|6
1625842610000|2021-07-09 14:56:50|2501.9|2495.9|2501.1|2495.1|2501.9|2495.9|2500.9|2494.9|6
1625842620000|2021-07-09 14:57:00|2500.9|2494.9|2501.9|2495.9|2501.9|2495.9|2500.9|2494.9|4
1625842630000|2021-07-09 14:57:10|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2500.9|2494.9|8
1625842640000|2021-07-09 14:57:20|2501.6|2495.6|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|3
1625842650000|2021-07-09 14:57:30|2501.4|2495.4|2501.1|2495.1|2501.9|2495.9|2501.1|2495.1|6
1625842660000|2021-07-09 14:57:40|2500.9|2494.9|2500.4|2494.4|2500.9|2494.9|2500.4|2494.4|3
1625842670000|2021-07-09 14:57:50|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|3
1625842690000|2021-07-09 14:58:10|2499.9|2493.9|2500.4|2494.4|2500.4|2494.4|2499.9|2493.9|3
1625842700000|2021-07-09 14:58:20|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1625842710000|2021-07-09 14:58:30|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|3
1625842720000|2021-07-09 14:58:40|2499.9|2493.9|2501.1|2495.1|2501.1|2495.1|2499.9|2493.9|5
1625842740000|2021-07-09 14:59:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625842750000|2021-07-09 14:59:10|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625842760000|2021-07-09 14:59:20|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625842770000|2021-07-09 14:59:30|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625842780000|2021-07-09 14:59:40|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625842790000|2021-07-09 14:59:50|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1625842800000|2021-07-09 15:00:00|2501.9|2495.9|2502.4|2496.4|2502.6|2496.6|2501.9|2495.9|4
1625842810000|2021-07-09 15:00:10|2502.6|2496.6|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|4
1625842820000|2021-07-09 15:00:20|2501.9|2495.9|2500.9|2494.9|2501.9|2495.9|2500.6|2494.6|6
1625842830000|2021-07-09 15:00:30|2501.1|2495.1|2499.6|2493.6|2501.4|2495.4|2499.6|2493.6|5
1625842840000|2021-07-09 15:00:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625842850000|2021-07-09 15:00:50|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1625842860000|2021-07-09 15:01:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|3
1625842870000|2021-07-09 15:01:10|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1625842880000|2021-07-09 15:01:20|2500.1|2494.1|2499.4|2493.4|2500.1|2494.1|2499.4|2493.4|4
1625842890000|2021-07-09 15:01:30|2499.6|2493.6|2498.9|2492.9|2499.9|2493.9|2498.9|2492.9|4
1625842910000|2021-07-09 15:01:50|2498.6|2492.6|2499.1|2493.1|2499.1|2493.1|2498.6|2492.6|3
1625842930000|2021-07-09 15:02:10|2499.4|2493.4|2498.9|2492.9|2499.4|2493.4|2498.9|2492.9|5
1625842950000|2021-07-09 15:02:30|2499.1|2493.1|2497.9|2491.9|2499.1|2493.1|2497.9|2491.9|9
1625842960000|2021-07-09 15:02:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1625842970000|2021-07-09 15:02:50|2499.1|2493.1|2499.9|2493.9|2499.9|2493.9|2499.1|2493.1|8
1625842980000|2021-07-09 15:03:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|3
1625842990000|2021-07-09 15:03:10|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1625843000000|2021-07-09 15:03:20|2500.1|2494.1|2500.9|2494.9|2500.9|2494.9|2499.6|2493.6|6
1625843010000|2021-07-09 15:03:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625843020000|2021-07-09 15:03:40|2500.9|2494.9|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|3
1625843030000|2021-07-09 15:03:50|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625843040000|2021-07-09 15:04:00|2501.1|2495.1|2501.1|2495.1|2502.1|2496.1|2501.1|2495.1|7
1625843050000|2021-07-09 15:04:10|2501.4|2495.4|2502.1|2496.1|2502.1|2496.1|2501.4|2495.4|4
1625843060000|2021-07-09 15:04:20|2502.4|2496.4|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|5
1625843080000|2021-07-09 15:04:40|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1625843090000|2021-07-09 15:04:50|2502.6|2496.6|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|5
1625843100000|2021-07-09 15:05:00|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|6
1625843110000|2021-07-09 15:05:10|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1625843120000|2021-07-09 15:05:20|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.6|2495.6|4
1625843130000|2021-07-09 15:05:30|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625843140000|2021-07-09 15:05:40|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2501.9|2495.9|4
1625843150000|2021-07-09 15:05:50|2501.9|2495.9|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|3
1625843160000|2021-07-09 15:06:00|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|6
1625843180000|2021-07-09 15:06:20|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|3
1625843190000|2021-07-09 15:06:30|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|6
1625843200000|2021-07-09 15:06:40|2500.9|2494.9|2500.4|2494.4|2500.9|2494.9|2500.4|2494.4|4
1625843210000|2021-07-09 15:06:50|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1625843220000|2021-07-09 15:07:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1625843230000|2021-07-09 15:07:10|2500.6|2494.6|2499.9|2493.9|2500.6|2494.6|2499.9|2493.9|4
1625843250000|2021-07-09 15:07:30|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|4
1625843260000|2021-07-09 15:07:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|3
1625843270000|2021-07-09 15:07:50|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2499.6|2493.6|3
1625843280000|2021-07-09 15:08:00|2500.4|2494.4|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|2
1625843300000|2021-07-09 15:08:20|2500.1|2494.1|2501.6|2495.6|2501.6|2495.6|2500.1|2494.1|5
1625843310000|2021-07-09 15:08:30|2501.4|2495.4|2500.4|2494.4|2501.4|2495.4|2500.4|2494.4|3
1625843320000|2021-07-09 15:08:40|2500.9|2494.9|2501.9|2495.9|2502.1|2496.1|2500.9|2494.9|3
1625843330000|2021-07-09 15:08:50|2501.6|2495.6|2501.1|2495.1|2501.6|2495.6|2500.6|2494.6|8
1625843340000|2021-07-09 15:09:00|2500.9|2494.9|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|3
1625843350000|2021-07-09 15:09:10|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625843370000|2021-07-09 15:09:30|2501.6|2495.6|2501.9|2495.9|2502.4|2496.4|2501.6|2495.6|4
1625843380000|2021-07-09 15:09:40|2502.1|2496.1|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|4
1625843390000|2021-07-09 15:09:50|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1625843400000|2021-07-09 15:10:00|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625843460000|2021-07-09 15:11:00|2501.1|2495.1|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|3
1625843480000|2021-07-09 15:11:20|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1625843500000|2021-07-09 15:11:40|2502.1|2496.1|2502.4|2496.4|2502.6|2496.6|2502.1|2496.1|3
1625843520000|2021-07-09 15:12:00|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|3
1625843530000|2021-07-09 15:12:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625843540000|2021-07-09 15:12:20|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1625843550000|2021-07-09 15:12:30|2501.6|2495.6|2502.6|2496.6|2502.6|2496.6|2501.6|2495.6|3
1625843560000|2021-07-09 15:12:40|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625843570000|2021-07-09 15:12:50|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1625843580000|2021-07-09 15:13:00|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625843630000|2021-07-09 15:13:50|2501.6|2495.6|2502.1|2496.1|2502.1|2496.1|2501.6|2495.6|4
1625843640000|2021-07-09 15:14:00|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625843650000|2021-07-09 15:14:10|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|3
1625843670000|2021-07-09 15:14:30|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1625843680000|2021-07-09 15:14:40|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625843690000|2021-07-09 15:14:50|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625843700000|2021-07-09 15:15:00|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625843710000|2021-07-09 15:15:10|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|3
1625843720000|2021-07-09 15:15:20|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625843750000|2021-07-09 15:15:50|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625843760000|2021-07-09 15:16:00|2501.9|2495.9|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|3
1625843780000|2021-07-09 15:16:20|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1625843800000|2021-07-09 15:16:40|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1625843810000|2021-07-09 15:16:50|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625843820000|2021-07-09 15:17:00|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625843860000|2021-07-09 15:17:40|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625843870000|2021-07-09 15:17:50|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.1|2496.1|4
1625843900000|2021-07-09 15:18:20|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1625843910000|2021-07-09 15:18:30|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625843920000|2021-07-09 15:18:40|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1625843940000|2021-07-09 15:19:00|2503.4|2497.4|2502.9|2496.9|2504.4|2498.4|2502.6|2496.6|10
1625843950000|2021-07-09 15:19:10|2502.4|2496.4|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|3
1625843990000|2021-07-09 15:19:50|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1625844000000|2021-07-09 15:20:00|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1625844010000|2021-07-09 15:20:10|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.6|2497.6|2
1625844030000|2021-07-09 15:20:30|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625844040000|2021-07-09 15:20:40|2503.4|2497.4|2502.1|2496.1|2503.4|2497.4|2502.1|2496.1|3
1625844050000|2021-07-09 15:20:50|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625844060000|2021-07-09 15:21:00|2501.9|2495.9|2501.4|2495.4|2501.9|2495.9|2501.4|2495.4|5
1625844070000|2021-07-09 15:21:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625844080000|2021-07-09 15:21:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625844090000|2021-07-09 15:21:30|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625844100000|2021-07-09 15:21:40|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625844120000|2021-07-09 15:22:00|2501.6|2495.6|2502.1|2496.1|2502.1|2496.1|2501.6|2495.6|3
1625844130000|2021-07-09 15:22:10|2501.6|2495.6|2500.4|2494.4|2501.6|2495.6|2500.4|2494.4|2
1625844150000|2021-07-09 15:22:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1625844160000|2021-07-09 15:22:40|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1625844170000|2021-07-09 15:22:50|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1625844200000|2021-07-09 15:23:20|2500.9|2494.9|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|3
1625844220000|2021-07-09 15:23:40|2500.1|2494.1|2499.6|2493.6|2500.1|2494.1|2499.4|2493.4|9
1625844230000|2021-07-09 15:23:50|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.4|2493.4|3
1625844240000|2021-07-09 15:24:00|2499.6|2493.6|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|4
1625844260000|2021-07-09 15:24:20|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625844270000|2021-07-09 15:24:30|2499.1|2493.1|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|3
1625844280000|2021-07-09 15:24:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625844290000|2021-07-09 15:24:50|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1625844300000|2021-07-09 15:25:00|2499.4|2493.4|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|3
1625844310000|2021-07-09 15:25:10|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1625844320000|2021-07-09 15:25:20|2499.6|2493.6|2499.9|2493.9|2500.9|2494.9|2499.6|2493.6|6
1625844330000|2021-07-09 15:25:30|2500.1|2494.1|2498.9|2492.9|2500.1|2494.1|2498.9|2492.9|3
1625844350000|2021-07-09 15:25:50|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1625844360000|2021-07-09 15:26:00|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1625844380000|2021-07-09 15:26:20|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1625844390000|2021-07-09 15:26:30|2498.9|2492.9|2497.4|2491.4|2498.9|2492.9|2497.4|2491.4|4
1625844400000|2021-07-09 15:26:40|2497.6|2491.6|2498.1|2492.1|2498.1|2492.1|2497.6|2491.6|3
1625844420000|2021-07-09 15:27:00|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1625844440000|2021-07-09 15:27:20|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1625844470000|2021-07-09 15:27:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1625844480000|2021-07-09 15:28:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1625844490000|2021-07-09 15:28:10|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1625844500000|2021-07-09 15:28:20|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1625844560000|2021-07-09 15:29:20|2497.4|2491.4|2496.9|2490.9|2497.4|2491.4|2496.9|2490.9|2
1625844570000|2021-07-09 15:29:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1625844590000|2021-07-09 15:29:50|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1625844600000|2021-07-09 15:30:00|2497.4|2491.4|2497.9|2491.9|2497.9|2491.9|2496.9|2490.9|8
1625844610000|2021-07-09 15:30:10|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1625844620000|2021-07-09 15:30:20|2498.6|2492.6|2500.6|2494.6|2500.6|2494.6|2498.6|2492.6|7
1625844630000|2021-07-09 15:30:30|2500.9|2494.9|2501.4|2495.4|2501.6|2495.6|2500.4|2494.4|6
1625844640000|2021-07-09 15:30:40|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|6
1625844650000|2021-07-09 15:30:50|2502.4|2496.4|2502.9|2496.9|2503.1|2497.1|2502.4|2496.4|5
1625844660000|2021-07-09 15:31:00|2502.4|2496.4|2500.9|2494.9|2502.6|2496.6|2500.9|2494.9|9
1625844670000|2021-07-09 15:31:10|2501.1|2495.1|2501.6|2495.6|2501.6|2495.6|2500.1|2494.1|7
1625844680000|2021-07-09 15:31:20|2502.1|2496.1|2501.1|2495.1|2502.1|2496.1|2500.6|2494.6|7
1625844690000|2021-07-09 15:31:30|2501.4|2495.4|2504.1|2498.1|2504.1|2498.1|2501.4|2495.4|5
1625844700000|2021-07-09 15:31:40|2504.4|2498.4|2505.1|2499.1|2505.1|2499.1|2504.4|2498.4|5
1625844710000|2021-07-09 15:31:50|2504.9|2498.9|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|3
1625844720000|2021-07-09 15:32:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.1|2498.1|7
1625844730000|2021-07-09 15:32:10|2504.6|2498.6|2504.6|2498.6|2505.4|2499.4|2504.6|2498.6|6
1625844740000|2021-07-09 15:32:20|2504.9|2498.9|2505.4|2499.4|2505.4|2499.4|2504.9|2498.9|2
1625844750000|2021-07-09 15:32:30|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|3
1625844760000|2021-07-09 15:32:40|2505.9|2499.9|2505.4|2499.4|2505.9|2499.9|2505.1|2499.1|5
1625844770000|2021-07-09 15:32:50|2505.6|2499.6|2505.9|2499.9|2506.1|2500.1|2505.1|2499.1|6
1625844780000|2021-07-09 15:33:00|2505.6|2499.6|2506.9|2500.9|2506.9|2500.9|2505.6|2499.6|3
1625844790000|2021-07-09 15:33:10|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.4|2500.4|4
1625844810000|2021-07-09 15:33:30|2507.1|2501.1|2507.1|2501.1|2507.6|2501.6|2506.9|2500.9|7
1625844820000|2021-07-09 15:33:40|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.4|2499.4|6
1625844830000|2021-07-09 15:33:50|2506.6|2500.6|2507.4|2501.4|2507.6|2501.6|2506.6|2500.6|6
1625844850000|2021-07-09 15:34:10|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1625844860000|2021-07-09 15:34:20|2507.1|2501.1|2505.4|2499.4|2507.1|2501.1|2505.1|2499.1|5
1625844870000|2021-07-09 15:34:30|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1625844880000|2021-07-09 15:34:40|2505.6|2499.6|2506.4|2500.4|2506.4|2500.4|2505.6|2499.6|2
1625844890000|2021-07-09 15:34:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.1|2500.1|4
1625844900000|2021-07-09 15:35:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625844910000|2021-07-09 15:35:10|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1625844920000|2021-07-09 15:35:20|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1625844930000|2021-07-09 15:35:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1625844940000|2021-07-09 15:35:40|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1625844950000|2021-07-09 15:35:50|2505.9|2499.9|2504.6|2498.6|2505.9|2499.9|2504.1|2498.1|9
1625844960000|2021-07-09 15:36:00|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.5|2495.5|3
1625844970000|2021-07-09 15:36:10|2501.4|2495.4|2500.6|2494.6|2501.4|2495.4|2500.6|2494.6|3
1625844980000|2021-07-09 15:36:20|2500.9|2494.9|2501.9|2495.9|2501.9|2495.9|2500.9|2494.9|3
1625845000000|2021-07-09 15:36:40|2502.1|2496.1|2502.6|2496.6|2502.6|2496.6|2501.9|2495.9|4
1625845040000|2021-07-09 15:37:20|2502.4|2496.4|2500.9|2494.9|2502.6|2496.6|2500.9|2494.9|7
1625845050000|2021-07-09 15:37:30|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1625845060000|2021-07-09 15:37:40|2502.1|2496.1|2502.6|2496.6|2502.6|2496.6|2502.1|2496.1|2
1625845070000|2021-07-09 15:37:50|2502.4|2496.4|2503.4|2497.4|2503.4|2497.4|2502.4|2496.4|2
1625845080000|2021-07-09 15:38:00|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.6|2496.6|4
1625845090000|2021-07-09 15:38:10|2502.6|2496.6|2502.1|2496.1|2502.6|2496.6|2502.1|2496.1|2
1625845110000|2021-07-09 15:38:30|2501.9|2495.9|2501.1|2495.1|2501.9|2495.9|2501.1|2495.1|3
1625845120000|2021-07-09 15:38:40|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625845140000|2021-07-09 15:39:00|2501.1|2495.1|2499.9|2493.9|2501.1|2495.1|2499.9|2493.9|4
1625845150000|2021-07-09 15:39:10|2500.1|2494.1|2501.1|2495.1|2501.1|2495.1|2500.1|2494.1|2
1625845170000|2021-07-09 15:39:30|2500.9|2494.9|2502.1|2496.1|2502.4|2496.4|2500.9|2494.9|6
1625845180000|2021-07-09 15:39:40|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1625845190000|2021-07-09 15:39:50|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625845200000|2021-07-09 15:40:00|2502.4|2496.4|2503.1|2497.1|2503.1|2497.1|2502.4|2496.4|3
1625845210000|2021-07-09 15:40:10|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625845220000|2021-07-09 15:40:20|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1625845230000|2021-07-09 15:40:30|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1625845360000|2021-07-09 15:42:40|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1625845370000|2021-07-09 15:42:50|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625845380000|2021-07-09 15:43:00|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|3
1625845390000|2021-07-09 15:43:10|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1625845410000|2021-07-09 15:43:30|2502.9|2496.9|2503.9|2497.9|2503.9|2497.9|2502.9|2496.9|4
1625845430000|2021-07-09 15:43:50|2503.6|2497.6|2502.6|2496.6|2503.6|2497.6|2502.6|2496.6|2
1625845440000|2021-07-09 15:44:00|2502.4|2496.4|2502.6|2496.6|2502.9|2496.9|2502.4|2496.4|6
1625845450000|2021-07-09 15:44:10|2502.4|2496.4|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|5
1625845460000|2021-07-09 15:44:20|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625845470000|2021-07-09 15:44:30|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1625845480000|2021-07-09 15:44:40|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1625845500000|2021-07-09 15:45:00|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.6|2495.6|4
1625845520000|2021-07-09 15:45:20|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625845530000|2021-07-09 15:45:30|2502.4|2496.4|2502.1|2496.1|2502.6|2496.6|2502.1|2496.1|3
1625845540000|2021-07-09 15:45:40|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|3
1625845550000|2021-07-09 15:45:50|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|4
1625845560000|2021-07-09 15:46:00|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1625845600000|2021-07-09 15:46:40|2502.6|2496.6|2503.4|2497.4|2503.4|2497.4|2502.6|2496.6|2
1625845610000|2021-07-09 15:46:50|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.6|2497.6|2
1625845630000|2021-07-09 15:47:10|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625845660000|2021-07-09 15:47:40|2503.4|2497.4|2502.9|2496.9|2503.4|2497.4|2502.9|2496.9|2
1625845670000|2021-07-09 15:47:50|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625845680000|2021-07-09 15:48:00|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|3
1625845700000|2021-07-09 15:48:20|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1625845710000|2021-07-09 15:48:30|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1625845780000|2021-07-09 15:49:40|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|3
1625845790000|2021-07-09 15:49:50|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1625845830000|2021-07-09 15:50:30|2502.9|2496.9|2503.6|2497.6|2503.6|2497.6|2502.9|2496.9|3
1625845840000|2021-07-09 15:50:40|2503.9|2497.9|2502.9|2496.9|2503.9|2497.9|2502.9|2496.9|4
1625845850000|2021-07-09 15:50:50|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625845880000|2021-07-09 15:51:20|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|2
1625845900000|2021-07-09 15:51:40|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625845910000|2021-07-09 15:51:50|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625845920000|2021-07-09 15:52:00|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625845930000|2021-07-09 15:52:10|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625845970000|2021-07-09 15:52:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625846010000|2021-07-09 15:53:30|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625846040000|2021-07-09 15:54:00|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1625846060000|2021-07-09 15:54:20|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1625846080000|2021-07-09 15:54:40|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1625846110000|2021-07-09 15:55:10|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625846220000|2021-07-09 15:57:00|2503.4|2497.4|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|2
1625846240000|2021-07-09 15:57:20|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625846270000|2021-07-09 15:57:50|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1625846320000|2021-07-09 15:58:40|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1625846390000|2021-07-09 15:59:50|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1625846420000|2021-07-09 16:00:20|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625846440000|2021-07-09 16:00:40|2502.9|2496.9|2503.6|2497.6|2503.9|2497.9|2502.9|2496.9|4
1625846470000|2021-07-09 16:01:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625846480000|2021-07-09 16:01:20|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1625846510000|2021-07-09 16:01:50|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1625846520000|2021-07-09 16:02:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625846530000|2021-07-09 16:02:10|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1625846630000|2021-07-09 16:03:50|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625846690000|2021-07-09 16:04:50|2504.1|2498.1|2503.9|2497.9|2504.4|2498.4|2503.9|2497.9|3
1625846790000|2021-07-09 16:06:30|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1625846800000|2021-07-09 16:06:40|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1625847000000|2021-07-09 16:10:00|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1625847080000|2021-07-09 16:11:20|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|2
1625847090000|2021-07-09 16:11:30|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|3
1625847150000|2021-07-09 16:12:30|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1625847160000|2021-07-09 16:12:40|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1625847170000|2021-07-09 16:12:50|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1625847400000|2021-07-09 16:16:40|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1625847460000|2021-07-09 16:17:40|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625847500000|2021-07-09 16:18:20|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625847720000|2021-07-09 16:22:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625847850000|2021-07-09 16:24:10|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1625847870000|2021-07-09 16:24:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625848000000|2021-07-09 16:26:40|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625848030000|2021-07-09 16:27:10|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625848070000|2021-07-09 16:27:50|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625848140000|2021-07-09 16:29:00|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625848200000|2021-07-09 16:30:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1625848220000|2021-07-09 16:30:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625848260000|2021-07-09 16:31:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1625848280000|2021-07-09 16:31:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625848370000|2021-07-09 16:32:50|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625848380000|2021-07-09 16:33:00|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625848390000|2021-07-09 16:33:10|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625848400000|2021-07-09 16:33:20|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1625848450000|2021-07-09 16:34:10|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1625848460000|2021-07-09 16:34:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1625848470000|2021-07-09 16:34:30|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1625848530000|2021-07-09 16:35:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625848560000|2021-07-09 16:36:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1625848640000|2021-07-09 16:37:20|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|4
1625848770000|2021-07-09 16:39:30|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1625848830000|2021-07-09 16:40:30|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1625848870000|2021-07-09 16:41:10|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625848890000|2021-07-09 16:41:30|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1625848900000|2021-07-09 16:41:40|2502.6|2496.6|2502.1|2496.1|2502.6|2496.6|2502.1|2496.1|2
1625848910000|2021-07-09 16:41:50|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1625848920000|2021-07-09 16:42:00|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1625848930000|2021-07-09 16:42:10|2502.1|2496.1|2503.1|2497.1|2503.1|2497.1|2502.1|2496.1|2
1625849000000|2021-07-09 16:43:20|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1625849080000|2021-07-09 16:44:40|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1625849090000|2021-07-09 16:44:50|2503.4|2497.4|2504.1|2498.1|2504.1|2498.1|2503.4|2497.4|2
1625849100000|2021-07-09 16:45:00|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625849110000|2021-07-09 16:45:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1625849170000|2021-07-09 16:46:10|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1625849650000|2021-07-09 16:54:10|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1625849670000|2021-07-09 16:54:30|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.4|2497.4|4
1625849700000|2021-07-09 16:55:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1625849870000|2021-07-09 16:57:50|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1625849880000|2021-07-09 16:58:00|2503.5|2497.5|2503.4|2497.4|2503.5|2497.5|2503.4|2497.4|2
1625849890000|2021-07-09 16:58:10|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1626048120000|2021-07-12 00:02:00|2500.3|2491.3|2500.3|2491.3|2500.3|2491.3|2500.3|2491.3|1
1626048190000|2021-07-12 00:03:10|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626048250000|2021-07-12 00:04:10|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626048360000|2021-07-12 00:06:00|2493.3|2487.3|2492.3|2486.3|2493.3|2487.3|2492.3|2486.3|5
1626048370000|2021-07-12 00:06:10|2492|2486|2491.1|2485.1|2492|2486|2491.1|2485.1|2
1626048380000|2021-07-12 00:06:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626048400000|2021-07-12 00:06:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626048410000|2021-07-12 00:06:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626048530000|2021-07-12 00:08:50|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|2
1626048540000|2021-07-12 00:09:00|2490.9|2484.9|2492.1|2486.1|2492.1|2486.1|2490.9|2484.9|2
1626048550000|2021-07-12 00:09:10|2492.6|2486.6|2493.9|2487.9|2493.9|2487.9|2492.6|2486.6|3
1626048590000|2021-07-12 00:09:50|2493.1|2487.1|2493.9|2487.9|2493.9|2487.9|2493.1|2487.1|3
1626048620000|2021-07-12 00:10:20|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2492.6|2486.6|8
1626048630000|2021-07-12 00:10:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626048750000|2021-07-12 00:12:30|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1626048760000|2021-07-12 00:12:40|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|3
1626048770000|2021-07-12 00:12:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626049040000|2021-07-12 00:17:20|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1626049080000|2021-07-12 00:18:00|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|2
1626049090000|2021-07-12 00:18:10|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626049130000|2021-07-12 00:18:50|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|4
1626049140000|2021-07-12 00:19:00|2494.6|2488.6|2493.9|2487.9|2494.6|2488.6|2493.9|2487.9|2
1626049150000|2021-07-12 00:19:10|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1626049290000|2021-07-12 00:21:30|2493.1|2487.1|2493.9|2487.9|2493.9|2487.9|2493.1|2487.1|3
1626049350000|2021-07-12 00:22:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626049380000|2021-07-12 00:23:00|2493.1|2487.1|2493.6|2487.6|2493.6|2487.6|2493.1|2487.1|2
1626049470000|2021-07-12 00:24:30|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1626049570000|2021-07-12 00:26:10|2493.9|2487.9|2492.9|2486.9|2493.9|2487.9|2492.1|2486.1|7
1626049580000|2021-07-12 00:26:20|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2492.9|2486.9|3
1626049600000|2021-07-12 00:26:40|2492.9|2486.9|2493.4|2487.4|2493.4|2487.4|2492.9|2486.9|2
1626049690000|2021-07-12 00:28:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626049700000|2021-07-12 00:28:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626049750000|2021-07-12 00:29:10|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626050170000|2021-07-12 00:36:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626050180000|2021-07-12 00:36:20|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626050190000|2021-07-12 00:36:30|2494.9|2488.9|2494.1|2488.1|2494.9|2488.9|2494|2488|3
1626050260000|2021-07-12 00:37:40|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1626050400000|2021-07-12 00:40:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.1|2487.1|4
1626050450000|2021-07-12 00:40:50|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626050640000|2021-07-12 00:44:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626050680000|2021-07-12 00:44:40|2494.4|2488.4|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|3
1626051010000|2021-07-12 00:50:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626051030000|2021-07-12 00:50:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626051140000|2021-07-12 00:52:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626051200000|2021-07-12 00:53:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626051470000|2021-07-12 00:57:50|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626051520000|2021-07-12 00:58:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626051600000|2021-07-12 01:00:00|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.4|2488.4|4
1626051610000|2021-07-12 01:00:10|2495.6|2489.6|2495.9|2489.9|2496.1|2490.1|2495.1|2489.1|8
1626051620000|2021-07-12 01:00:20|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|3
1626051630000|2021-07-12 01:00:30|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|3
1626051640000|2021-07-12 01:00:40|2496.1|2490.1|2498.1|2492.1|2498.1|2492.1|2495.9|2489.9|13
1626051650000|2021-07-12 01:00:50|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|3
1626051660000|2021-07-12 01:01:00|2498.6|2492.6|2498.1|2492.1|2499.6|2493.6|2498.1|2492.1|6
1626051670000|2021-07-12 01:01:10|2497.9|2491.9|2497.9|2491.9|2498.1|2492.1|2497.6|2491.6|5
1626051680000|2021-07-12 01:01:20|2497.6|2491.6|2496.9|2490.9|2497.9|2491.9|2496.9|2490.9|6
1626051690000|2021-07-12 01:01:30|2497.1|2491.1|2497.9|2491.9|2498.6|2492.6|2497.1|2491.1|11
1626051700000|2021-07-12 01:01:40|2497.6|2491.6|2500.4|2494.4|2500.4|2494.4|2497.6|2491.6|11
1626051710000|2021-07-12 01:01:50|2501.6|2495.6|2501.4|2495.4|2501.9|2495.9|2501.4|2495.4|4
1626051720000|2021-07-12 01:02:00|2500.9|2494.9|2501.9|2495.9|2501.9|2495.9|2500.9|2494.9|3
1626051730000|2021-07-12 01:02:10|2502.4|2496.4|2501.1|2495.1|2502.4|2496.4|2500.6|2494.6|6
1626051740000|2021-07-12 01:02:20|2501.4|2495.4|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|3
1626051750000|2021-07-12 01:02:30|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.6|2495.6|5
1626051760000|2021-07-12 01:02:40|2502.1|2496.1|2503.1|2497.1|2503.4|2497.4|2502.1|2496.1|5
1626051770000|2021-07-12 01:02:50|2503.4|2497.4|2502.6|2496.6|2503.6|2497.6|2502.6|2496.6|5
1626051780000|2021-07-12 01:03:00|2502.9|2496.9|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|4
1626051790000|2021-07-12 01:03:10|2502.4|2496.4|2501.1|2495.1|2502.6|2496.6|2501.1|2495.1|4
1626051800000|2021-07-12 01:03:20|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.6|2494.6|6
1626051810000|2021-07-12 01:03:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1626051820000|2021-07-12 01:03:40|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2499.6|2493.6|4
1626051830000|2021-07-12 01:03:50|2500.4|2494.4|2500.9|2494.9|2500.9|2494.9|2499.6|2493.6|7
1626051840000|2021-07-12 01:04:00|2501.1|2495.1|2502.6|2496.6|2502.6|2496.6|2501.1|2495.1|11
1626051850000|2021-07-12 01:04:10|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1626051860000|2021-07-12 01:04:20|2503.6|2497.6|2503.9|2497.9|2504.1|2498.1|2503.1|2497.1|8
1626051870000|2021-07-12 01:04:30|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626051880000|2021-07-12 01:04:40|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1626051890000|2021-07-12 01:04:50|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|4
1626051900000|2021-07-12 01:05:00|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1626051910000|2021-07-12 01:05:10|2503.9|2497.9|2502.1|2496.1|2503.9|2497.9|2502.1|2496.1|8
1626051920000|2021-07-12 01:05:20|2502.4|2496.4|2501.6|2495.6|2502.4|2496.4|2500.6|2494.6|8
1626051930000|2021-07-12 01:05:30|2501.4|2495.4|2501.1|2495.1|2501.6|2495.6|2500.6|2494.6|8
1626051940000|2021-07-12 01:05:40|2501.4|2495.4|2503.1|2497.1|2503.1|2497.1|2501.4|2495.4|6
1626051950000|2021-07-12 01:05:50|2503.6|2497.6|2502.4|2496.4|2503.9|2497.9|2501.6|2495.6|18
1626051960000|2021-07-12 01:06:00|2502.1|2496.1|2502.6|2496.6|2503.6|2497.6|2502.1|2496.1|10
1626051970000|2021-07-12 01:06:10|2502.9|2496.9|2503.1|2497.1|2503.4|2497.4|2502.9|2496.9|4
1626051980000|2021-07-12 01:06:20|2502.6|2496.6|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|3
1626052000000|2021-07-12 01:06:40|2501.1|2495.1|2502.1|2496.1|2502.1|2496.1|2501.1|2495.1|5
1626052010000|2021-07-12 01:06:50|2502.4|2496.4|2503.6|2497.6|2504.1|2498.1|2502.4|2496.4|10
1626052020000|2021-07-12 01:07:00|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2503.1|2497.1|5
1626052030000|2021-07-12 01:07:10|2503.1|2497.1|2501.1|2495.1|2503.1|2497.1|2501.1|2495.1|6
1626052040000|2021-07-12 01:07:20|2501.4|2495.4|2502.4|2496.4|2502.6|2496.6|2501.4|2495.4|7
1626052050000|2021-07-12 01:07:30|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626052060000|2021-07-12 01:07:40|2501.6|2495.6|2502.4|2496.4|2502.6|2496.6|2501.6|2495.6|6
1626052070000|2021-07-12 01:07:50|2502.6|2496.6|2503.6|2497.6|2504.1|2498.1|2502.6|2496.6|9
1626052080000|2021-07-12 01:08:00|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|4
1626052090000|2021-07-12 01:08:10|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.6|2497.6|4
1626052100000|2021-07-12 01:08:20|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626052110000|2021-07-12 01:08:30|2503.9|2497.9|2504.4|2498.4|2504.4|2498.4|2503.6|2497.6|7
1626052120000|2021-07-12 01:08:40|2504.6|2498.6|2504.6|2498.6|2506.1|2500.1|2504.6|2498.6|6
1626052130000|2021-07-12 01:08:50|2504.4|2498.4|2504.6|2498.6|2504.9|2498.9|2504.1|2498.1|5
1626052140000|2021-07-12 01:09:00|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2503.9|2497.9|10
1626052150000|2021-07-12 01:09:10|2504.4|2498.4|2504.1|2498.1|2504.6|2498.6|2504.1|2498.1|5
1626052160000|2021-07-12 01:09:20|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1626052170000|2021-07-12 01:09:30|2504.9|2498.9|2505.4|2499.4|2506.1|2500.1|2504.6|2498.6|11
1626052180000|2021-07-12 01:09:40|2505.1|2499.1|2504.9|2498.9|2505.1|2499.1|2504.6|2498.6|5
1626052190000|2021-07-12 01:09:50|2505.1|2499.1|2504.1|2498.1|2505.1|2499.1|2504.1|2498.1|5
1626052200000|2021-07-12 01:10:00|2504.6|2498.6|2505.1|2499.1|2505.9|2499.9|2504.6|2498.6|8
1626052210000|2021-07-12 01:10:10|2505.4|2499.4|2504.9|2498.9|2505.4|2499.4|2504.4|2498.4|12
1626052220000|2021-07-12 01:10:20|2505.1|2499.1|2504.9|2498.9|2505.4|2499.4|2504.9|2498.9|6
1626052230000|2021-07-12 01:10:30|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|6
1626052240000|2021-07-12 01:10:40|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1626052260000|2021-07-12 01:11:00|2504.9|2498.9|2504.9|2498.9|2505.4|2499.4|2504.9|2498.9|5
1626052270000|2021-07-12 01:11:10|2504.6|2498.6|2504.9|2498.9|2505.1|2499.1|2504.6|2498.6|4
1626052280000|2021-07-12 01:11:20|2504.6|2498.6|2504.1|2498.1|2504.6|2498.6|2503.6|2497.6|4
1626052290000|2021-07-12 01:11:30|2503.1|2497.1|2503.4|2497.4|2504.1|2498.1|2503.1|2497.1|10
1626052300000|2021-07-12 01:11:40|2503.1|2497.1|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|3
1626052310000|2021-07-12 01:11:50|2502.4|2496.4|2503.1|2497.1|2503.1|2497.1|2502.4|2496.4|3
1626052330000|2021-07-12 01:12:10|2502.9|2496.9|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|8
1626052340000|2021-07-12 01:12:20|2502.6|2496.6|2502.9|2496.9|2503.1|2497.1|2502.6|2496.6|5
1626052350000|2021-07-12 01:12:30|2503.1|2497.1|2503.1|2497.1|2503.4|2497.4|2502.9|2496.9|5
1626052360000|2021-07-12 01:12:40|2502.9|2496.9|2502.9|2496.9|2503.4|2497.4|2502.6|2496.6|4
1626052370000|2021-07-12 01:12:50|2503.1|2497.1|2503.6|2497.6|2504.4|2498.4|2503.1|2497.1|6
1626052380000|2021-07-12 01:13:00|2503.9|2497.9|2504.4|2498.4|2504.6|2498.6|2503.9|2497.9|11
1626052400000|2021-07-12 01:13:20|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|4
1626052410000|2021-07-12 01:13:30|2503.4|2497.4|2502.9|2496.9|2503.4|2497.4|2502.6|2496.6|9
1626052420000|2021-07-12 01:13:40|2502.6|2496.6|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|3
1626052430000|2021-07-12 01:13:50|2502.4|2496.4|2501.6|2495.6|2502.6|2496.6|2501.4|2495.4|13
1626052440000|2021-07-12 01:14:00|2501.4|2495.4|2501.6|2495.6|2502.1|2496.1|2501.4|2495.4|6
1626052450000|2021-07-12 01:14:10|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1626052460000|2021-07-12 01:14:20|2501.4|2495.4|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|3
1626052470000|2021-07-12 01:14:30|2501.6|2495.6|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|5
1626052480000|2021-07-12 01:14:40|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626052490000|2021-07-12 01:14:50|2501.6|2495.6|2501.4|2495.4|2502.1|2496.1|2501.4|2495.4|6
1626052500000|2021-07-12 01:15:00|2501.1|2495.1|2501.1|2495.1|2501.6|2495.6|2500.4|2494.4|7
1626052510000|2021-07-12 01:15:10|2501.4|2495.4|2502.9|2496.9|2502.9|2496.9|2501.4|2495.4|6
1626052520000|2021-07-12 01:15:20|2503.1|2497.1|2503.9|2497.9|2503.9|2497.9|2503.1|2497.1|8
1626052530000|2021-07-12 01:15:30|2503.4|2497.4|2502.9|2496.9|2503.4|2497.4|2502.9|2496.9|2
1626052540000|2021-07-12 01:15:40|2503.1|2497.1|2503.1|2497.1|2503.4|2497.4|2502.9|2496.9|4
1626052550000|2021-07-12 01:15:50|2502.9|2496.9|2502.9|2496.9|2503.1|2497.1|2502.6|2496.6|5
1626052560000|2021-07-12 01:16:00|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626052570000|2021-07-12 01:16:10|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|6
1626052580000|2021-07-12 01:16:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|3
1626052600000|2021-07-12 01:16:40|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|3
1626052610000|2021-07-12 01:16:50|2502.9|2496.9|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|5
1626052620000|2021-07-12 01:17:00|2502.1|2496.1|2501.4|2495.4|2502.1|2496.1|2501.4|2495.4|4
1626052640000|2021-07-12 01:17:20|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1626052660000|2021-07-12 01:17:40|2501.1|2495.1|2502.4|2496.4|2502.4|2496.4|2501.1|2495.1|13
1626052670000|2021-07-12 01:17:50|2502.9|2496.9|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|5
1626052680000|2021-07-12 01:18:00|2502.6|2496.6|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|3
1626052690000|2021-07-12 01:18:10|2502.9|2496.9|2503.4|2497.4|2503.4|2497.4|2502.9|2496.9|11
1626052700000|2021-07-12 01:18:20|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2502.4|2496.4|11
1626052710000|2021-07-12 01:18:30|2503.9|2497.9|2504.1|2498.1|2504.4|2498.4|2503.9|2497.9|3
1626052720000|2021-07-12 01:18:40|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|5
1626052730000|2021-07-12 01:18:50|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1626052750000|2021-07-12 01:19:10|2503.9|2497.9|2506.1|2500.1|2506.1|2500.1|2503.9|2497.9|11
1626052760000|2021-07-12 01:19:20|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|3
1626052770000|2021-07-12 01:19:30|2505.4|2499.4|2505.6|2499.6|2505.9|2499.9|2505.4|2499.4|4
1626052790000|2021-07-12 01:19:50|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626052800000|2021-07-12 01:20:00|2506.1|2500.1|2506.9|2500.9|2506.9|2500.9|2506.1|2500.1|4
1626052830000|2021-07-12 01:20:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626052840000|2021-07-12 01:20:40|2506.6|2500.6|2506.9|2500.9|2507.1|2501.1|2506.4|2500.4|9
1626052850000|2021-07-12 01:20:50|2507.1|2501.1|2508.6|2502.6|2508.6|2502.6|2507.1|2501.1|5
1626052860000|2021-07-12 01:21:00|2509.1|2503.1|2508.6|2502.6|2509.4|2503.4|2508.6|2502.6|5
1626052870000|2021-07-12 01:21:10|2508.4|2502.4|2507.6|2501.6|2508.6|2502.6|2507.4|2501.4|11
1626052880000|2021-07-12 01:21:20|2507.9|2501.9|2507.1|2501.1|2507.9|2501.9|2507.1|2501.1|4
1626052890000|2021-07-12 01:21:30|2506.9|2500.9|2505.6|2499.6|2506.9|2500.9|2505.1|2499.1|9
1626052900000|2021-07-12 01:21:40|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2504.1|2498.1|10
1626052910000|2021-07-12 01:21:50|2504.9|2498.9|2505.4|2499.4|2505.4|2499.4|2504.9|2498.9|3
1626052920000|2021-07-12 01:22:00|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2505.9|2499.9|2
1626052940000|2021-07-12 01:22:20|2506.1|2500.1|2504.9|2498.9|2506.1|2500.1|2504.6|2498.6|9
1626052950000|2021-07-12 01:22:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1626052970000|2021-07-12 01:22:50|2504.9|2498.9|2504.9|2498.9|2505.9|2499.9|2504.9|2498.9|12
1626052980000|2021-07-12 01:23:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1626052990000|2021-07-12 01:23:10|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1626053000000|2021-07-12 01:23:20|2505.4|2499.4|2506.4|2500.4|2506.4|2500.4|2505.4|2499.4|5
1626053010000|2021-07-12 01:23:30|2506.1|2500.1|2506.9|2500.9|2506.9|2500.9|2506.1|2500.1|3
1626053020000|2021-07-12 01:23:40|2507.1|2501.1|2508.4|2502.4|2508.4|2502.4|2507.1|2501.1|2
1626053030000|2021-07-12 01:23:50|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.1|2501.1|6
1626053040000|2021-07-12 01:24:00|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|3
1626053050000|2021-07-12 01:24:10|2508.1|2502.1|2509.1|2503.1|2509.1|2503.1|2508.1|2502.1|3
1626053060000|2021-07-12 01:24:20|2509.6|2503.6|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|5
1626053070000|2021-07-12 01:24:30|2509.4|2503.4|2509.6|2503.6|2509.9|2503.9|2509.4|2503.4|4
1626053080000|2021-07-12 01:24:40|2509.4|2503.4|2509.9|2503.9|2510.4|2504.4|2509.1|2503.1|10
1626053090000|2021-07-12 01:24:50|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|3
1626053100000|2021-07-12 01:25:00|2509.4|2503.4|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|2
1626053110000|2021-07-12 01:25:10|2509.4|2503.4|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|3
1626053120000|2021-07-12 01:25:20|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1626053130000|2021-07-12 01:25:30|2508.9|2502.9|2509.9|2503.9|2510.1|2504.1|2508.9|2502.9|5
1626053140000|2021-07-12 01:25:40|2509.4|2503.4|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|2
1626053150000|2021-07-12 01:25:50|2509.9|2503.9|2509.6|2503.6|2510.1|2504.1|2509.6|2503.6|4
1626053160000|2021-07-12 01:26:00|2509.9|2503.9|2509.9|2503.9|2510.9|2504.9|2509.9|2503.9|6
1626053170000|2021-07-12 01:26:10|2510.1|2504.1|2510.6|2504.6|2510.6|2504.6|2510.1|2504.1|4
1626053180000|2021-07-12 01:26:20|2510.4|2504.4|2509.4|2503.4|2510.4|2504.4|2509.4|2503.4|10
1626053190000|2021-07-12 01:26:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626053200000|2021-07-12 01:26:40|2509.9|2503.9|2510.4|2504.4|2510.6|2504.6|2509.9|2503.9|5
1626053220000|2021-07-12 01:27:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1626053230000|2021-07-12 01:27:10|2510.9|2504.9|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|4
1626053240000|2021-07-12 01:27:20|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1626053250000|2021-07-12 01:27:30|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1626053260000|2021-07-12 01:27:40|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1626053270000|2021-07-12 01:27:50|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1626053280000|2021-07-12 01:28:00|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1626053290000|2021-07-12 01:28:10|2510.4|2504.4|2510.1|2504.1|2510.9|2504.9|2509.9|2503.9|9
1626053300000|2021-07-12 01:28:20|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|3
1626053310000|2021-07-12 01:28:30|2510.1|2504.1|2509.9|2503.9|2510.1|2504.1|2509.9|2503.9|2
1626053320000|2021-07-12 01:28:40|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1626053330000|2021-07-12 01:28:50|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1626053340000|2021-07-12 01:29:00|2510.4|2504.4|2509.6|2503.6|2510.4|2504.4|2509.6|2503.6|2
1626053350000|2021-07-12 01:29:10|2509.4|2503.4|2508.6|2502.6|2509.4|2503.4|2508.6|2502.6|4
1626053360000|2021-07-12 01:29:20|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1626053370000|2021-07-12 01:29:30|2508.4|2502.4|2507.6|2501.6|2508.4|2502.4|2507.6|2501.6|2
1626053400000|2021-07-12 01:30:00|2507.9|2501.9|2509.6|2503.6|2509.9|2503.9|2507.9|2501.9|8
1626053410000|2021-07-12 01:30:10|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.9|2503.9|9
1626053420000|2021-07-12 01:30:20|2510.9|2504.9|2511.6|2505.6|2511.6|2505.6|2510.6|2504.6|7
1626053430000|2021-07-12 01:30:30|2511.4|2505.4|2510.9|2504.9|2511.6|2505.6|2510.9|2504.9|4
1626053440000|2021-07-12 01:30:40|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1626053450000|2021-07-12 01:30:50|2510.1|2504.1|2509.9|2503.9|2510.6|2504.6|2509.6|2503.6|5
1626053460000|2021-07-12 01:31:00|2509.6|2503.6|2510.1|2504.1|2510.1|2504.1|2509.6|2503.6|5
1626053470000|2021-07-12 01:31:10|2509.9|2503.9|2509.9|2503.9|2510.1|2504.1|2509.9|2503.9|3
1626053480000|2021-07-12 01:31:20|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.1|2503.1|3
1626053490000|2021-07-12 01:31:30|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1626053500000|2021-07-12 01:31:40|2509.1|2503.1|2509.6|2503.6|2509.6|2503.6|2509.1|2503.1|3
1626053510000|2021-07-12 01:31:50|2509.4|2503.4|2510.6|2504.6|2510.6|2504.6|2509.4|2503.4|7
1626053520000|2021-07-12 01:32:00|2510.9|2504.9|2511.6|2505.6|2511.6|2505.6|2510.4|2504.4|11
1626053530000|2021-07-12 01:32:10|2511.4|2505.4|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|3
1626053540000|2021-07-12 01:32:20|2511.1|2505.1|2509.6|2503.6|2511.1|2505.1|2509.4|2503.4|10
1626053570000|2021-07-12 01:32:50|2509.4|2503.4|2509.1|2503.1|2509.6|2503.6|2508.9|2502.9|11
1626053580000|2021-07-12 01:33:00|2509.4|2503.4|2509.6|2503.6|2509.9|2503.9|2509.1|2503.1|6
1626053590000|2021-07-12 01:33:10|2509.4|2503.4|2509.9|2503.9|2509.9|2503.9|2509.4|2503.4|6
1626053600000|2021-07-12 01:33:20|2509.6|2503.6|2510.1|2504.1|2510.1|2504.1|2509.6|2503.6|9
1626053610000|2021-07-12 01:33:30|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1626053630000|2021-07-12 01:33:50|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1626053640000|2021-07-12 01:34:00|2509.4|2503.4|2509.4|2503.4|2509.9|2503.9|2509.4|2503.4|5
1626053650000|2021-07-12 01:34:10|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|4
1626053660000|2021-07-12 01:34:20|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2508.9|2502.9|7
1626053690000|2021-07-12 01:34:50|2509.4|2503.4|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|3
1626053700000|2021-07-12 01:35:00|2509.1|2503.1|2510.1|2504.1|2510.1|2504.1|2509.1|2503.1|9
1626053710000|2021-07-12 01:35:10|2509.9|2503.9|2510.1|2504.1|2510.4|2504.4|2509.9|2503.9|4
1626053720000|2021-07-12 01:35:20|2510.4|2504.4|2510.6|2504.6|2510.9|2504.9|2510.1|2504.1|18
1626053730000|2021-07-12 01:35:30|2510.9|2504.9|2511.6|2505.6|2511.9|2505.9|2510.6|2504.6|7
1626053740000|2021-07-12 01:35:40|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626053750000|2021-07-12 01:35:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626053760000|2021-07-12 01:36:00|2511.9|2505.9|2511.4|2505.4|2511.9|2505.9|2511.1|2505.1|8
1626053800000|2021-07-12 01:36:40|2511.1|2505.1|2510.1|2504.1|2511.1|2505.1|2510.1|2504.1|6
1626053810000|2021-07-12 01:36:50|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.6|2503.6|10
1626053820000|2021-07-12 01:37:00|2509.9|2503.9|2509.6|2503.6|2510.1|2504.1|2509.6|2503.6|15
1626053830000|2021-07-12 01:37:10|2509.4|2503.4|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|2
1626053840000|2021-07-12 01:37:20|2509.9|2503.9|2510.4|2504.4|2510.4|2504.4|2509.9|2503.9|5
1626053850000|2021-07-12 01:37:30|2510.6|2504.6|2510.9|2504.9|2511.6|2505.6|2510.6|2504.6|7
1626053860000|2021-07-12 01:37:40|2510.1|2504.1|2509.6|2503.6|2510.1|2504.1|2509.6|2503.6|3
1626053870000|2021-07-12 01:37:50|2509.4|2503.4|2509.6|2503.6|2509.9|2503.9|2509.4|2503.4|14
1626053880000|2021-07-12 01:38:00|2509.4|2503.4|2509.4|2503.4|2509.9|2503.9|2509.1|2503.1|7
1626053890000|2021-07-12 01:38:10|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509.1|2503.1|3
1626053910000|2021-07-12 01:38:30|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1626053920000|2021-07-12 01:38:40|2509.1|2503.1|2508.4|2502.4|2509.1|2503.1|2508.1|2502.1|4
1626053930000|2021-07-12 01:38:50|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|10
1626053940000|2021-07-12 01:39:00|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2506.9|2500.9|7
1626053950000|2021-07-12 01:39:10|2507.6|2501.6|2507.6|2501.6|2508.1|2502.1|2507.6|2501.6|5
1626053960000|2021-07-12 01:39:20|2507.4|2501.4|2507.9|2501.9|2507.9|2501.9|2507.1|2501.1|7
1626053970000|2021-07-12 01:39:30|2507.6|2501.6|2508.4|2502.4|2508.4|2502.4|2507.6|2501.6|6
1626053980000|2021-07-12 01:39:40|2508.6|2502.6|2507.9|2501.9|2508.6|2502.6|2507.9|2501.9|7
1626053990000|2021-07-12 01:39:50|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1626054000000|2021-07-12 01:40:00|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1626054010000|2021-07-12 01:40:10|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1626054020000|2021-07-12 01:40:20|2507.4|2501.4|2507.1|2501.1|2507.6|2501.6|2507.1|2501.1|4
1626054030000|2021-07-12 01:40:30|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1626054060000|2021-07-12 01:41:00|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.6|2501.6|5
1626054070000|2021-07-12 01:41:10|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1626054080000|2021-07-12 01:41:20|2508.6|2502.6|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|3
1626054090000|2021-07-12 01:41:30|2508.9|2502.9|2509.4|2503.4|2509.6|2503.6|2508.9|2502.9|12
1626054100000|2021-07-12 01:41:40|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1626054110000|2021-07-12 01:41:50|2509.6|2503.6|2510.1|2504.1|2510.6|2504.6|2509.6|2503.6|11
1626054120000|2021-07-12 01:42:00|2509.9|2503.9|2509.1|2503.1|2509.9|2503.9|2509.1|2503.1|5
1626054130000|2021-07-12 01:42:10|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1626054140000|2021-07-12 01:42:20|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|3
1626054150000|2021-07-12 01:42:30|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.1|2502.1|4
1626054160000|2021-07-12 01:42:40|2508.6|2502.6|2507.6|2501.6|2508.6|2502.6|2507.6|2501.6|6
1626054170000|2021-07-12 01:42:50|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1626054180000|2021-07-12 01:43:00|2508.1|2502.1|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|3
1626054190000|2021-07-12 01:43:10|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.4|2501.4|4
1626054210000|2021-07-12 01:43:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1626054220000|2021-07-12 01:43:40|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1626054230000|2021-07-12 01:43:50|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|2
1626054240000|2021-07-12 01:44:00|2508.1|2502.1|2507.6|2501.6|2508.1|2502.1|2507.1|2501.1|9
1626054250000|2021-07-12 01:44:10|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.1|2501.1|4
1626054260000|2021-07-12 01:44:20|2507.4|2501.4|2507.9|2501.9|2508.1|2502.1|2507.4|2501.4|11
1626054270000|2021-07-12 01:44:30|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2507.6|2501.6|5
1626054280000|2021-07-12 01:44:40|2507.9|2501.9|2507.1|2501.1|2507.9|2501.9|2507.1|2501.1|6
1626054290000|2021-07-12 01:44:50|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1626054300000|2021-07-12 01:45:00|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.4|2500.4|6
1626054330000|2021-07-12 01:45:30|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1626054340000|2021-07-12 01:45:40|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626054360000|2021-07-12 01:46:00|2507.4|2501.4|2506.9|2500.9|2507.4|2501.4|2506.9|2500.9|3
1626054390000|2021-07-12 01:46:30|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|3
1626054400000|2021-07-12 01:46:40|2506.9|2500.9|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|3
1626054410000|2021-07-12 01:46:50|2507.1|2501.1|2507.9|2501.9|2508.1|2502.1|2507.1|2501.1|15
1626054420000|2021-07-12 01:47:00|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.6|2501.6|10
1626054430000|2021-07-12 01:47:10|2507.6|2501.6|2506.9|2500.9|2507.6|2501.6|2506.9|2500.9|4
1626054440000|2021-07-12 01:47:20|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1626054450000|2021-07-12 01:47:30|2507.6|2501.6|2508.4|2502.4|2508.6|2502.6|2507.6|2501.6|5
1626054470000|2021-07-12 01:47:50|2508.1|2502.1|2507.6|2501.6|2508.1|2502.1|2507.4|2501.4|10
1626054480000|2021-07-12 01:48:00|2507.4|2501.4|2507.6|2501.6|2507.9|2501.9|2507.1|2501.1|7
1626054490000|2021-07-12 01:48:10|2507.4|2501.4|2506.6|2500.6|2507.4|2501.4|2506.6|2500.6|4
1626054500000|2021-07-12 01:48:20|2508.1|2502.1|2507.1|2501.1|2508.1|2502.1|2507.1|2501.1|2
1626054510000|2021-07-12 01:48:30|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1626054520000|2021-07-12 01:48:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1626054530000|2021-07-12 01:48:50|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.6|2500.6|3
1626054540000|2021-07-12 01:49:00|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|4
1626054550000|2021-07-12 01:49:10|2506.6|2500.6|2506.6|2500.6|2506.9|2500.9|2506.4|2500.4|5
1626054560000|2021-07-12 01:49:20|2506.4|2500.4|2505.9|2499.9|2506.4|2500.4|2505.6|2499.6|5
1626054570000|2021-07-12 01:49:30|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|3
1626054580000|2021-07-12 01:49:40|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626054590000|2021-07-12 01:49:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626054600000|2021-07-12 01:50:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626054610000|2021-07-12 01:50:10|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1626054620000|2021-07-12 01:50:20|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626054630000|2021-07-12 01:50:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626054640000|2021-07-12 01:50:40|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1626054650000|2021-07-12 01:50:50|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1626054660000|2021-07-12 01:51:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626054680000|2021-07-12 01:51:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626054690000|2021-07-12 01:51:30|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1626054720000|2021-07-12 01:52:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626054730000|2021-07-12 01:52:10|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1626054740000|2021-07-12 01:52:20|2506.1|2500.1|2506.9|2500.9|2507.1|2501.1|2506.1|2500.1|7
1626054760000|2021-07-12 01:52:40|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.4|2500.4|4
1626054770000|2021-07-12 01:52:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|3
1626054780000|2021-07-12 01:53:00|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|4
1626054790000|2021-07-12 01:53:10|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1626054800000|2021-07-12 01:53:20|2506.4|2500.4|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|3
1626054840000|2021-07-12 01:54:00|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1626054850000|2021-07-12 01:54:10|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.1|2499.1|4
1626054860000|2021-07-12 01:54:20|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1626054870000|2021-07-12 01:54:30|2505.4|2499.4|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|3
1626054880000|2021-07-12 01:54:40|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1626054890000|2021-07-12 01:54:50|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|2
1626054900000|2021-07-12 01:55:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626054930000|2021-07-12 01:55:30|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1626054960000|2021-07-12 01:56:00|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1626054970000|2021-07-12 01:56:10|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|2
1626054990000|2021-07-12 01:56:30|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1626055000000|2021-07-12 01:56:40|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626055010000|2021-07-12 01:56:50|2506.1|2500.1|2506.4|2500.4|2506.6|2500.6|2506.1|2500.1|4
1626055020000|2021-07-12 01:57:00|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626055030000|2021-07-12 01:57:10|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626055050000|2021-07-12 01:57:30|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1626055060000|2021-07-12 01:57:40|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626055070000|2021-07-12 01:57:50|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|2
1626055080000|2021-07-12 01:58:00|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|4
1626055090000|2021-07-12 01:58:10|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|2
1626055100000|2021-07-12 01:58:20|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|4
1626055110000|2021-07-12 01:58:30|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|2
1626055120000|2021-07-12 01:58:40|2506.4|2500.4|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|3
1626055130000|2021-07-12 01:58:50|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|3
1626055140000|2021-07-12 01:59:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1626055150000|2021-07-12 01:59:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626055170000|2021-07-12 01:59:30|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1626055190000|2021-07-12 01:59:50|2507.1|2501.1|2507.9|2501.9|2507.9|2501.9|2507.1|2501.1|3
1626055210000|2021-07-12 02:00:10|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1626055220000|2021-07-12 02:00:20|2508.4|2502.4|2507.9|2501.9|2508.6|2502.6|2507.9|2501.9|5
1626055240000|2021-07-12 02:00:40|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|3
1626055250000|2021-07-12 02:00:50|2507.9|2501.9|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|3
1626055270000|2021-07-12 02:01:10|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|2
1626055290000|2021-07-12 02:01:30|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1626055300000|2021-07-12 02:01:40|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|2
1626055310000|2021-07-12 02:01:50|2508.1|2502.1|2509.4|2503.4|2509.6|2503.6|2507.9|2501.9|7
1626055320000|2021-07-12 02:02:00|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1626055350000|2021-07-12 02:02:30|2509.1|2503.1|2507.9|2501.9|2509.1|2503.1|2507.9|2501.9|3
1626055360000|2021-07-12 02:02:40|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1626055370000|2021-07-12 02:02:50|2507.9|2501.9|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|3
1626055380000|2021-07-12 02:03:00|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|4
1626055390000|2021-07-12 02:03:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626055400000|2021-07-12 02:03:20|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1626055480000|2021-07-12 02:04:40|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1626055500000|2021-07-12 02:05:00|2507.9|2501.9|2506.9|2500.9|2508.1|2502.1|2506.9|2500.9|9
1626055510000|2021-07-12 02:05:10|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|4
1626055520000|2021-07-12 02:05:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|3
1626055540000|2021-07-12 02:05:40|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626055550000|2021-07-12 02:05:50|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1626055570000|2021-07-12 02:06:10|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1626055580000|2021-07-12 02:06:20|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626055590000|2021-07-12 02:06:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|3
1626055640000|2021-07-12 02:07:20|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1626055650000|2021-07-12 02:07:30|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1626055660000|2021-07-12 02:07:40|2506.6|2500.6|2506.9|2500.9|2507.1|2501.1|2506.4|2500.4|10
1626055670000|2021-07-12 02:07:50|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|3
1626055680000|2021-07-12 02:08:00|2506.4|2500.4|2505.9|2499.9|2506.4|2500.4|2505.6|2499.6|5
1626055690000|2021-07-12 02:08:10|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1626055700000|2021-07-12 02:08:20|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1626055710000|2021-07-12 02:08:30|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1626055740000|2021-07-12 02:09:00|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1626055750000|2021-07-12 02:09:10|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1626055760000|2021-07-12 02:09:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626055770000|2021-07-12 02:09:30|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626055790000|2021-07-12 02:09:50|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1626055800000|2021-07-12 02:10:00|2506.1|2500.1|2507.4|2501.4|2507.6|2501.6|2506.1|2500.1|6
1626055810000|2021-07-12 02:10:10|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|4
1626055820000|2021-07-12 02:10:20|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1626055830000|2021-07-12 02:10:30|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1626055840000|2021-07-12 02:10:40|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1626055850000|2021-07-12 02:10:50|2507.9|2501.9|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|4
1626055860000|2021-07-12 02:11:00|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.6|2501.6|4
1626055870000|2021-07-12 02:11:10|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|10
1626055880000|2021-07-12 02:11:20|2507.6|2501.6|2507.1|2501.1|2507.9|2501.9|2507.1|2501.1|5
1626055900000|2021-07-12 02:11:40|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1626055940000|2021-07-12 02:12:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1626055950000|2021-07-12 02:12:30|2506.6|2500.6|2505.9|2499.9|2506.6|2500.6|2505.9|2499.9|2
1626055970000|2021-07-12 02:12:50|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.6|2499.6|4
1626055990000|2021-07-12 02:13:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626056000000|2021-07-12 02:13:20|2506.4|2500.4|2507.1|2501.1|2507.1|2501.1|2506.4|2500.4|2
1626056020000|2021-07-12 02:13:40|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1626056040000|2021-07-12 02:14:00|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1626056050000|2021-07-12 02:14:10|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626056060000|2021-07-12 02:14:20|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626056080000|2021-07-12 02:14:40|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1626056090000|2021-07-12 02:14:50|2505.6|2499.6|2505.6|2499.6|2505.9|2499.9|2505.4|2499.4|5
1626056100000|2021-07-12 02:15:00|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1626056130000|2021-07-12 02:15:30|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1626056210000|2021-07-12 02:16:50|2506.4|2500.4|2507.4|2501.4|2507.4|2501.4|2506.4|2500.4|3
1626056240000|2021-07-12 02:17:20|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626056260000|2021-07-12 02:17:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1626056280000|2021-07-12 02:18:00|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1626056380000|2021-07-12 02:19:40|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1626056400000|2021-07-12 02:20:00|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1626056480000|2021-07-12 02:21:20|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|2
1626056830000|2021-07-12 02:27:10|2506.9|2500.9|2507.4|2501.4|2507.4|2501.4|2506.9|2500.9|3
1626056840000|2021-07-12 02:27:20|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1626056860000|2021-07-12 02:27:40|2507.1|2501.1|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|3
1626056870000|2021-07-12 02:27:50|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1626056880000|2021-07-12 02:28:00|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1626056890000|2021-07-12 02:28:10|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1626057000000|2021-07-12 02:30:00|2506.9|2500.9|2507.4|2501.4|2507.9|2501.9|2506.6|2500.6|10
1626057010000|2021-07-12 02:30:10|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.4|2500.4|4
1626057020000|2021-07-12 02:30:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|5
1626057030000|2021-07-12 02:30:30|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|3
1626057040000|2021-07-12 02:30:40|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1626057050000|2021-07-12 02:30:50|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1626057060000|2021-07-12 02:31:00|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1626057080000|2021-07-12 02:31:20|2506.4|2500.4|2505.4|2499.4|2506.4|2500.4|2505.4|2499.4|2
1626057090000|2021-07-12 02:31:30|2505.6|2499.6|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|3
1626057110000|2021-07-12 02:31:50|2505.9|2499.9|2506.1|2500.1|2506.6|2500.6|2505.9|2499.9|5
1626057120000|2021-07-12 02:32:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626057130000|2021-07-12 02:32:10|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1626057140000|2021-07-12 02:32:20|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|3
1626057160000|2021-07-12 02:32:40|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626057180000|2021-07-12 02:33:00|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626057190000|2021-07-12 02:33:10|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626057200000|2021-07-12 02:33:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626057210000|2021-07-12 02:33:30|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1626057220000|2021-07-12 02:33:40|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|4
1626057230000|2021-07-12 02:33:50|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1626057240000|2021-07-12 02:34:00|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1626057250000|2021-07-12 02:34:10|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1626057260000|2021-07-12 02:34:20|2505.6|2499.6|2504.9|2498.9|2505.6|2499.6|2504.9|2498.9|4
1626057290000|2021-07-12 02:34:50|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1626057300000|2021-07-12 02:35:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1626057330000|2021-07-12 02:35:30|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1626057340000|2021-07-12 02:35:40|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1626057370000|2021-07-12 02:36:10|2504.9|2498.9|2503.1|2497.1|2504.9|2498.9|2502.6|2496.6|6
1626057380000|2021-07-12 02:36:20|2502.9|2496.9|2503.4|2497.4|2503.4|2497.4|2502.4|2496.4|5
1626057390000|2021-07-12 02:36:30|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1626057400000|2021-07-12 02:36:40|2502.6|2496.6|2502.6|2496.6|2502.9|2496.9|2502.4|2496.4|5
1626057410000|2021-07-12 02:36:50|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|2
1626057420000|2021-07-12 02:37:00|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1626057430000|2021-07-12 02:37:10|2502.4|2496.4|2503.4|2497.4|2503.4|2497.4|2502.4|2496.4|8
1626057440000|2021-07-12 02:37:20|2502.9|2496.9|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|3
1626057450000|2021-07-12 02:37:30|2503.1|2497.1|2503.6|2497.6|2503.9|2497.9|2503.1|2497.1|6
1626057460000|2021-07-12 02:37:40|2503.4|2497.4|2504.1|2498.1|2504.1|2498.1|2503.4|2497.4|6
1626057470000|2021-07-12 02:37:50|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1626057480000|2021-07-12 02:38:00|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|4
1626057490000|2021-07-12 02:38:10|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1626057520000|2021-07-12 02:38:40|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|4
1626057540000|2021-07-12 02:39:00|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|4
1626057550000|2021-07-12 02:39:10|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|2
1626057560000|2021-07-12 02:39:20|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|3
1626057570000|2021-07-12 02:39:30|2502.6|2496.6|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|3
1626057580000|2021-07-12 02:39:40|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|4
1626057590000|2021-07-12 02:39:50|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1626057610000|2021-07-12 02:40:10|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1626057630000|2021-07-12 02:40:30|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1626057640000|2021-07-12 02:40:40|2502.4|2496.4|2503.4|2497.4|2503.6|2497.6|2502.1|2496.1|5
1626057650000|2021-07-12 02:40:50|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626057670000|2021-07-12 02:41:10|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1626057690000|2021-07-12 02:41:30|2502.1|2496.1|2502.9|2496.9|2502.9|2496.9|2502.1|2496.1|3
1626057700000|2021-07-12 02:41:40|2502.6|2496.6|2502.6|2496.6|2502.9|2496.9|2502.4|2496.4|5
1626057710000|2021-07-12 02:41:50|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626057720000|2021-07-12 02:42:00|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|3
1626057730000|2021-07-12 02:42:10|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1626057760000|2021-07-12 02:42:40|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1626057770000|2021-07-12 02:42:50|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1626057780000|2021-07-12 02:43:00|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1626057810000|2021-07-12 02:43:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626057830000|2021-07-12 02:43:50|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1626057840000|2021-07-12 02:44:00|2500.9|2494.9|2501.6|2495.6|2501.6|2495.6|2500.9|2494.9|3
1626057850000|2021-07-12 02:44:10|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1626057860000|2021-07-12 02:44:20|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626057870000|2021-07-12 02:44:30|2501.6|2495.6|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|3
1626057880000|2021-07-12 02:44:40|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626057890000|2021-07-12 02:44:50|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1626057900000|2021-07-12 02:45:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626057920000|2021-07-12 02:45:20|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626057930000|2021-07-12 02:45:30|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|3
1626057940000|2021-07-12 02:45:40|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1626057950000|2021-07-12 02:45:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626057970000|2021-07-12 02:46:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626057980000|2021-07-12 02:46:20|2500.9|2494.9|2499.9|2493.9|2500.9|2494.9|2499.9|2493.9|3
1626057990000|2021-07-12 02:46:30|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1626058000000|2021-07-12 02:46:40|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1626058010000|2021-07-12 02:46:50|2500.4|2494.4|2500.6|2494.6|2501.1|2495.1|2500.4|2494.4|4
1626058020000|2021-07-12 02:47:00|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1626058040000|2021-07-12 02:47:20|2499.9|2493.9|2499.1|2493.1|2499.9|2493.9|2499.1|2493.1|3
1626058050000|2021-07-12 02:47:30|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|3
1626058060000|2021-07-12 02:47:40|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626058070000|2021-07-12 02:47:50|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626058080000|2021-07-12 02:48:00|2498.6|2492.6|2498.9|2492.9|2499.9|2493.9|2498.6|2492.6|5
1626058090000|2021-07-12 02:48:10|2498.6|2492.6|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|5
1626058100000|2021-07-12 02:48:20|2498.9|2492.9|2498.1|2492.1|2498.9|2492.9|2498.1|2492.1|4
1626058110000|2021-07-12 02:48:30|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626058120000|2021-07-12 02:48:40|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626058130000|2021-07-12 02:48:50|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.4|2491.4|5
1626058140000|2021-07-12 02:49:00|2497.9|2491.9|2496.6|2490.6|2497.9|2491.9|2496.6|2490.6|7
1626058150000|2021-07-12 02:49:10|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626058160000|2021-07-12 02:49:20|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.6|2490.6|4
1626058170000|2021-07-12 02:49:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626058180000|2021-07-12 02:49:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626058190000|2021-07-12 02:49:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626058200000|2021-07-12 02:50:00|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626058210000|2021-07-12 02:50:10|2496.6|2490.6|2496.4|2490.4|2497.1|2491.1|2496.4|2490.4|8
1626058220000|2021-07-12 02:50:20|2496.6|2490.6|2497.4|2491.4|2497.9|2491.9|2496.6|2490.6|6
1626058230000|2021-07-12 02:50:30|2497.6|2491.6|2498.1|2492.1|2498.1|2492.1|2497.6|2491.6|3
1626058240000|2021-07-12 02:50:40|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1626058260000|2021-07-12 02:51:00|2497.9|2491.9|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|2
1626058270000|2021-07-12 02:51:10|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626058280000|2021-07-12 02:51:20|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1626058290000|2021-07-12 02:51:30|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626058310000|2021-07-12 02:51:50|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626058320000|2021-07-12 02:52:00|2498.1|2492.1|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|2
1626058330000|2021-07-12 02:52:10|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1626058340000|2021-07-12 02:52:20|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|3
1626058350000|2021-07-12 02:52:30|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626058390000|2021-07-12 02:53:10|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|4
1626058400000|2021-07-12 02:53:20|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626058420000|2021-07-12 02:53:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626058430000|2021-07-12 02:53:50|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|2
1626058460000|2021-07-12 02:54:20|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1626058470000|2021-07-12 02:54:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626058500000|2021-07-12 02:55:00|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|3
1626058530000|2021-07-12 02:55:30|2498.9|2492.9|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|3
1626058540000|2021-07-12 02:55:40|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626058550000|2021-07-12 02:55:50|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626058560000|2021-07-12 02:56:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626058580000|2021-07-12 02:56:20|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626058590000|2021-07-12 02:56:30|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626058610000|2021-07-12 02:56:50|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626058630000|2021-07-12 02:57:10|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|2
1626058640000|2021-07-12 02:57:20|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626058650000|2021-07-12 02:57:30|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626058670000|2021-07-12 02:57:50|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1626058710000|2021-07-12 02:58:30|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1626058720000|2021-07-12 02:58:40|2498.1|2492.1|2499.1|2493.1|2499.1|2493.1|2498.1|2492.1|4
1626058730000|2021-07-12 02:58:50|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.4|2493.4|2
1626058740000|2021-07-12 02:59:00|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1626058760000|2021-07-12 02:59:20|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626058770000|2021-07-12 02:59:30|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626058780000|2021-07-12 02:59:40|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1626058790000|2021-07-12 02:59:50|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|3
1626058800000|2021-07-12 03:00:00|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1626058820000|2021-07-12 03:00:20|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626058830000|2021-07-12 03:00:30|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626058860000|2021-07-12 03:01:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626058870000|2021-07-12 03:01:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626058890000|2021-07-12 03:01:30|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626058940000|2021-07-12 03:02:20|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626058980000|2021-07-12 03:03:00|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626058990000|2021-07-12 03:03:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626059040000|2021-07-12 03:04:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626059080000|2021-07-12 03:04:40|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|4
1626059130000|2021-07-12 03:05:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626059140000|2021-07-12 03:05:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626059170000|2021-07-12 03:06:10|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1626059180000|2021-07-12 03:06:20|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626059210000|2021-07-12 03:06:50|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626059280000|2021-07-12 03:08:00|2498.9|2492.9|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|3
1626059300000|2021-07-12 03:08:20|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626059310000|2021-07-12 03:08:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626059340000|2021-07-12 03:09:00|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1626059370000|2021-07-12 03:09:30|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1626059380000|2021-07-12 03:09:40|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1626059390000|2021-07-12 03:09:50|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|3
1626059400000|2021-07-12 03:10:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626059470000|2021-07-12 03:11:10|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626059500000|2021-07-12 03:11:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626059510000|2021-07-12 03:11:50|2499.1|2493.1|2499.6|2493.6|2499.6|2493.6|2499.1|2493.1|3
1626059520000|2021-07-12 03:12:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626059530000|2021-07-12 03:12:10|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626059540000|2021-07-12 03:12:20|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626059610000|2021-07-12 03:13:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626059680000|2021-07-12 03:14:40|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|2
1626059760000|2021-07-12 03:16:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626059830000|2021-07-12 03:17:10|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1626059840000|2021-07-12 03:17:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626059970000|2021-07-12 03:19:30|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|2
1626059990000|2021-07-12 03:19:50|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|4
1626060010000|2021-07-12 03:20:10|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1626060070000|2021-07-12 03:21:10|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626060080000|2021-07-12 03:21:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626060090000|2021-07-12 03:21:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626060100000|2021-07-12 03:21:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626060110000|2021-07-12 03:21:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626060120000|2021-07-12 03:22:00|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626060130000|2021-07-12 03:22:10|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1626060140000|2021-07-12 03:22:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626060150000|2021-07-12 03:22:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626060160000|2021-07-12 03:22:40|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626060180000|2021-07-12 03:23:00|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|6
1626060190000|2021-07-12 03:23:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626060200000|2021-07-12 03:23:20|2497.9|2491.9|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|2
1626060230000|2021-07-12 03:23:50|2498.4|2492.4|2499.1|2493.1|2499.1|2493.1|2498.4|2492.4|3
1626060240000|2021-07-12 03:24:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626060250000|2021-07-12 03:24:10|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626060270000|2021-07-12 03:24:30|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1626060280000|2021-07-12 03:24:40|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626060290000|2021-07-12 03:24:50|2499.9|2493.9|2500.4|2494.4|2500.4|2494.4|2499.9|2493.9|4
1626060300000|2021-07-12 03:25:00|2500.1|2494.1|2500.9|2494.9|2500.9|2494.9|2500.1|2494.1|4
1626060310000|2021-07-12 03:25:10|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|2
1626060330000|2021-07-12 03:25:30|2500.1|2494.1|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|2
1626060440000|2021-07-12 03:27:20|2499.9|2493.9|2500.9|2494.9|2500.9|2494.9|2499.9|2493.9|4
1626060450000|2021-07-12 03:27:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1626060460000|2021-07-12 03:27:40|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1626060470000|2021-07-12 03:27:50|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626060480000|2021-07-12 03:28:00|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1626060490000|2021-07-12 03:28:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626060500000|2021-07-12 03:28:20|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.6|2494.6|4
1626060530000|2021-07-12 03:28:50|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1626060560000|2021-07-12 03:29:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626060570000|2021-07-12 03:29:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626060580000|2021-07-12 03:29:40|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626060590000|2021-07-12 03:29:50|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626060600000|2021-07-12 03:30:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1626060770000|2021-07-12 03:32:50|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|2
1626061150000|2021-07-12 03:39:10|2500.1|2494.1|2499.4|2493.4|2500.1|2494.1|2499.4|2493.4|2
1626061170000|2021-07-12 03:39:30|2499.1|2493.1|2498.1|2492.1|2499.1|2493.1|2498.1|2492.1|3
1626061270000|2021-07-12 03:41:10|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626061280000|2021-07-12 03:41:20|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626061510000|2021-07-12 03:45:10|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626061560000|2021-07-12 03:46:00|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626061570000|2021-07-12 03:46:10|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2495.4|2489.4|3
1626061590000|2021-07-12 03:46:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626061680000|2021-07-12 03:48:00|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1626061890000|2021-07-12 03:51:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626061910000|2021-07-12 03:51:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626062180000|2021-07-12 03:56:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626063120000|2021-07-12 04:12:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626064040000|2021-07-12 04:27:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626064250000|2021-07-12 04:30:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626064320000|2021-07-12 04:32:00|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626064360000|2021-07-12 04:32:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626064370000|2021-07-12 04:32:50|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626064450000|2021-07-12 04:34:10|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626064820000|2021-07-12 04:40:20|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626064890000|2021-07-12 04:41:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626064970000|2021-07-12 04:42:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626064990000|2021-07-12 04:43:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626065010000|2021-07-12 04:43:30|2495.1|2489.1|2496.6|2490.6|2496.6|2490.6|2495.1|2489.1|2
1626065030000|2021-07-12 04:43:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626065260000|2021-07-12 04:47:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626065350000|2021-07-12 04:49:10|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1626065460000|2021-07-12 04:51:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626065570000|2021-07-12 04:52:50|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626065650000|2021-07-12 04:54:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626065780000|2021-07-12 04:56:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626066180000|2021-07-12 05:03:00|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626066640000|2021-07-12 05:10:40|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626066650000|2021-07-12 05:10:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626067030000|2021-07-12 05:17:10|2495.9|2489.9|2494.9|2488.9|2495.9|2489.9|2494.9|2488.9|4
1626067330000|2021-07-12 05:22:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626067350000|2021-07-12 05:22:30|2495.9|2489.9|2497.1|2491.1|2497.1|2491.1|2495.9|2489.9|2
1626067360000|2021-07-12 05:22:40|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1626067370000|2021-07-12 05:22:50|2496.4|2490.4|2497.4|2491.4|2497.4|2491.4|2496.4|2490.4|2
1626067410000|2021-07-12 05:23:30|2497.6|2491.6|2498.4|2492.4|2498.4|2492.4|2497.6|2491.6|3
1626067440000|2021-07-12 05:24:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626067450000|2021-07-12 05:24:10|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626067580000|2021-07-12 05:26:20|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626067590000|2021-07-12 05:26:30|2497.4|2491.4|2496.1|2490.1|2497.4|2491.4|2495.9|2489.9|4
1626067640000|2021-07-12 05:27:20|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626067660000|2021-07-12 05:27:40|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626067670000|2021-07-12 05:27:50|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626067680000|2021-07-12 05:28:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626067690000|2021-07-12 05:28:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626067700000|2021-07-12 05:28:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626067720000|2021-07-12 05:28:40|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626067800000|2021-07-12 05:30:00|2495.4|2489.4|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|8
1626067810000|2021-07-12 05:30:10|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.6|2488.6|6
1626067820000|2021-07-12 05:30:20|2494.9|2488.9|2495.6|2489.6|2495.6|2489.6|2494.9|2488.9|8
1626067830000|2021-07-12 05:30:30|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1626067840000|2021-07-12 05:30:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2494.9|2488.9|7
1626067870000|2021-07-12 05:31:10|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|3
1626067880000|2021-07-12 05:31:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626067940000|2021-07-12 05:32:20|2495.6|2489.6|2497.1|2491.1|2497.1|2491.1|2495.6|2489.6|6
1626067950000|2021-07-12 05:32:30|2497.4|2491.4|2496.9|2490.9|2497.6|2491.6|2496.9|2490.9|4
1626067960000|2021-07-12 05:32:40|2497.1|2491.1|2497.6|2491.6|2497.6|2491.6|2497.1|2491.1|3
1626067970000|2021-07-12 05:32:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626067980000|2021-07-12 05:33:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626068010000|2021-07-12 05:33:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626068040000|2021-07-12 05:34:00|2497.1|2491.1|2497.6|2491.6|2497.6|2491.6|2497.1|2491.1|2
1626068060000|2021-07-12 05:34:20|2497.4|2491.4|2497.9|2491.9|2498.1|2492.1|2497.4|2491.4|3
1626068070000|2021-07-12 05:34:30|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626068090000|2021-07-12 05:34:50|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1626068100000|2021-07-12 05:35:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626068110000|2021-07-12 05:35:10|2497.9|2491.9|2498.9|2492.9|2498.9|2492.9|2497.9|2491.9|5
1626068120000|2021-07-12 05:35:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626068130000|2021-07-12 05:35:30|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626068140000|2021-07-12 05:35:40|2498.1|2492.1|2497.6|2491.6|2498.1|2492.1|2497.6|2491.6|3
1626068200000|2021-07-12 05:36:40|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626068240000|2021-07-12 05:37:20|2496.9|2490.9|2495.1|2489.1|2496.9|2490.9|2495.1|2489.1|3
1626068250000|2021-07-12 05:37:30|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626068270000|2021-07-12 05:37:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626068280000|2021-07-12 05:38:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626068290000|2021-07-12 05:38:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626068300000|2021-07-12 05:38:20|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|2
1626068310000|2021-07-12 05:38:30|2496.4|2490.4|2497.4|2491.4|2497.4|2491.4|2496.4|2490.4|3
1626068320000|2021-07-12 05:38:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626068330000|2021-07-12 05:38:50|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|3
1626068340000|2021-07-12 05:39:00|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|3
1626068360000|2021-07-12 05:39:20|2496.4|2490.4|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|2
1626068370000|2021-07-12 05:39:30|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626068380000|2021-07-12 05:39:40|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626068390000|2021-07-12 05:39:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626068410000|2021-07-12 05:40:10|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2496.6|2490.6|3
1626068420000|2021-07-12 05:40:20|2497.4|2491.4|2497.9|2491.9|2498.1|2492.1|2496.9|2490.9|8
1626068430000|2021-07-12 05:40:30|2498.1|2492.1|2498.4|2492.4|2498.9|2492.9|2498.1|2492.1|13
1626068440000|2021-07-12 05:40:40|2498.6|2492.6|2499.4|2493.4|2499.4|2493.4|2498.6|2492.6|13
1626068450000|2021-07-12 05:40:50|2499.6|2493.6|2499.6|2493.6|2499.9|2493.9|2499.1|2493.1|10
1626068460000|2021-07-12 05:41:00|2499.9|2493.9|2498.6|2492.6|2499.9|2493.9|2498.6|2492.6|7
1626068470000|2021-07-12 05:41:10|2498.4|2492.4|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|3
1626068490000|2021-07-12 05:41:30|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626068520000|2021-07-12 05:42:00|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1626068540000|2021-07-12 05:42:20|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626068560000|2021-07-12 05:42:40|2499.1|2493.1|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|3
1626068570000|2021-07-12 05:42:50|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.6|2492.6|11
1626068580000|2021-07-12 05:43:00|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.4|2493.4|12
1626068590000|2021-07-12 05:43:10|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626068600000|2021-07-12 05:43:20|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626068620000|2021-07-12 05:43:40|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2497.4|2491.4|15
1626068630000|2021-07-12 05:43:50|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1626068670000|2021-07-12 05:44:30|2500.1|2494.1|2500.9|2494.9|2501.1|2495.1|2500.1|2494.1|5
1626068680000|2021-07-12 05:44:40|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2499.9|2493.9|9
1626068690000|2021-07-12 05:44:50|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1626068700000|2021-07-12 05:45:00|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2500.1|2494.1|3
1626068710000|2021-07-12 05:45:10|2501.1|2495.1|2500.4|2494.4|2501.1|2495.1|2500.4|2494.4|5
1626068730000|2021-07-12 05:45:30|2500.6|2494.6|2500.9|2494.9|2501.1|2495.1|2500.4|2494.4|8
1626068740000|2021-07-12 05:45:40|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2500.9|2494.9|4
1626068750000|2021-07-12 05:45:50|2501.9|2495.9|2501.4|2495.4|2502.1|2496.1|2500.9|2494.9|14
1626068760000|2021-07-12 05:46:00|2501.6|2495.6|2501.9|2495.9|2502.6|2496.6|2501.6|2495.6|10
1626068780000|2021-07-12 05:46:20|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1626068790000|2021-07-12 05:46:30|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626068800000|2021-07-12 05:46:40|2502.9|2496.9|2503.1|2497.1|2503.6|2497.6|2502.6|2496.6|10
1626068810000|2021-07-12 05:46:50|2503.4|2497.4|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|5
1626068830000|2021-07-12 05:47:10|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626068840000|2021-07-12 05:47:20|2502.1|2496.1|2501.4|2495.4|2502.1|2496.1|2501.4|2495.4|2
1626068860000|2021-07-12 05:47:40|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626068870000|2021-07-12 05:47:50|2501.9|2495.9|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|3
1626068890000|2021-07-12 05:48:10|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1626068900000|2021-07-12 05:48:20|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1626068920000|2021-07-12 05:48:40|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626068930000|2021-07-12 05:48:50|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|4
1626068950000|2021-07-12 05:49:10|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1626068960000|2021-07-12 05:49:20|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|4
1626068990000|2021-07-12 05:49:50|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626069000000|2021-07-12 05:50:00|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1626069010000|2021-07-12 05:50:10|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626069020000|2021-07-12 05:50:20|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1626069050000|2021-07-12 05:50:50|2502.1|2496.1|2501.4|2495.4|2502.1|2496.1|2501.4|2495.4|3
1626069080000|2021-07-12 05:51:20|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|2
1626069090000|2021-07-12 05:51:30|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1626069100000|2021-07-12 05:51:40|2500.4|2494.4|2501.1|2495.1|2501.1|2495.1|2500.4|2494.4|3
1626069110000|2021-07-12 05:51:50|2500.9|2494.9|2500.4|2494.4|2500.9|2494.9|2500.4|2494.4|3
1626069140000|2021-07-12 05:52:20|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|3
1626069150000|2021-07-12 05:52:30|2501.1|2495.1|2501.9|2495.9|2501.9|2495.9|2501.1|2495.1|4
1626069160000|2021-07-12 05:52:40|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626069170000|2021-07-12 05:52:50|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1626069180000|2021-07-12 05:53:00|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626069220000|2021-07-12 05:53:40|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626069240000|2021-07-12 05:54:00|2501.1|2495.1|2501.1|2495.1|2501.4|2495.4|2500.9|2494.9|4
1626069370000|2021-07-12 05:56:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|3
1626069380000|2021-07-12 05:56:20|2501.6|2495.6|2502.1|2496.1|2502.4|2496.4|2501.6|2495.6|3
1626069390000|2021-07-12 05:56:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626069400000|2021-07-12 05:56:40|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626069440000|2021-07-12 05:57:20|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626069480000|2021-07-12 05:58:00|2502.6|2496.6|2503.1|2497.1|2503.4|2497.4|2502.6|2496.6|6
1626069500000|2021-07-12 05:58:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1626069520000|2021-07-12 05:58:40|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626069540000|2021-07-12 05:59:00|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626069560000|2021-07-12 05:59:20|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|2
1626069580000|2021-07-12 05:59:40|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|2
1626069590000|2021-07-12 05:59:50|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626069600000|2021-07-12 06:00:00|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1626069610000|2021-07-12 06:00:10|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1626069630000|2021-07-12 06:00:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626069640000|2021-07-12 06:00:40|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626069650000|2021-07-12 06:00:50|2501.9|2495.9|2501.4|2495.4|2501.9|2495.9|2501.4|2495.4|3
1626069660000|2021-07-12 06:01:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626069670000|2021-07-12 06:01:10|2501.9|2495.9|2502.6|2496.6|2502.6|2496.6|2501.9|2495.9|3
1626069690000|2021-07-12 06:01:30|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626069700000|2021-07-12 06:01:40|2503.4|2497.4|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|4
1626069720000|2021-07-12 06:02:00|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|3
1626069730000|2021-07-12 06:02:10|2501.6|2495.6|2500.9|2494.9|2501.6|2495.6|2500.9|2494.9|2
1626069750000|2021-07-12 06:02:30|2501.6|2495.6|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|2
1626069780000|2021-07-12 06:03:00|2500.9|2494.9|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|3
1626069800000|2021-07-12 06:03:20|2501.1|2495.1|2502.1|2496.1|2502.1|2496.1|2501.1|2495.1|4
1626069810000|2021-07-12 06:03:30|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1626069830000|2021-07-12 06:03:50|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.1|2496.1|4
1626069850000|2021-07-12 06:04:10|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626069860000|2021-07-12 06:04:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1626069890000|2021-07-12 06:04:50|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.4|2497.4|4
1626069900000|2021-07-12 06:05:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626069920000|2021-07-12 06:05:20|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1626069970000|2021-07-12 06:06:10|2502.9|2496.9|2501.9|2495.9|2502.9|2496.9|2501.9|2495.9|3
1626069990000|2021-07-12 06:06:30|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1626070000000|2021-07-12 06:06:40|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1626070040000|2021-07-12 06:07:20|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626070050000|2021-07-12 06:07:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626070060000|2021-07-12 06:07:40|2502.1|2496.1|2502.9|2496.9|2502.9|2496.9|2502.1|2496.1|4
1626070080000|2021-07-12 06:08:00|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1626070090000|2021-07-12 06:08:10|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1626070140000|2021-07-12 06:09:00|2502.6|2496.6|2502.1|2496.1|2502.6|2496.6|2501.6|2495.6|7
1626070150000|2021-07-12 06:09:10|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1626070190000|2021-07-12 06:09:50|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626070200000|2021-07-12 06:10:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626070210000|2021-07-12 06:10:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626070220000|2021-07-12 06:10:20|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626070240000|2021-07-12 06:10:40|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1626070250000|2021-07-12 06:10:50|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1626070270000|2021-07-12 06:11:10|2504.4|2498.4|2504.9|2498.9|2505.4|2499.4|2504.4|2498.4|4
1626070280000|2021-07-12 06:11:20|2504.6|2498.6|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|3
1626070290000|2021-07-12 06:11:30|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|3
1626070300000|2021-07-12 06:11:40|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1626070310000|2021-07-12 06:11:50|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1626070320000|2021-07-12 06:12:00|2504.9|2498.9|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|4
1626070350000|2021-07-12 06:12:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1626070380000|2021-07-12 06:13:00|2503.9|2497.9|2503.1|2497.1|2503.9|2497.9|2502.9|2496.9|3
1626070390000|2021-07-12 06:13:10|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626070400000|2021-07-12 06:13:20|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626070410000|2021-07-12 06:13:30|2502.9|2496.9|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|3
1626070420000|2021-07-12 06:13:40|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626070430000|2021-07-12 06:13:50|2503.4|2497.4|2503.9|2497.9|2504.1|2498.1|2503.4|2497.4|4
1626070480000|2021-07-12 06:14:40|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626070500000|2021-07-12 06:15:00|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|3
1626070520000|2021-07-12 06:15:20|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626070540000|2021-07-12 06:15:40|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|5
1626070550000|2021-07-12 06:15:50|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626070580000|2021-07-12 06:16:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1626070710000|2021-07-12 06:18:30|2503.6|2497.6|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|3
1626070720000|2021-07-12 06:18:40|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1626070730000|2021-07-12 06:18:50|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626070740000|2021-07-12 06:19:00|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626070750000|2021-07-12 06:19:10|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|3
1626070780000|2021-07-12 06:19:40|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1626070800000|2021-07-12 06:20:00|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|2
1626070850000|2021-07-12 06:20:50|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|3
1626070860000|2021-07-12 06:21:00|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1626070880000|2021-07-12 06:21:20|2502.4|2496.4|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|3
1626070930000|2021-07-12 06:22:10|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626070940000|2021-07-12 06:22:20|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1626070950000|2021-07-12 06:22:30|2502.9|2496.9|2503.6|2497.6|2503.6|2497.6|2502.9|2496.9|4
1626070960000|2021-07-12 06:22:40|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1626070970000|2021-07-12 06:22:50|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626070980000|2021-07-12 06:23:00|2503.6|2497.6|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|4
1626071040000|2021-07-12 06:24:00|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626071050000|2021-07-12 06:24:10|2502.9|2496.9|2501.9|2495.9|2502.9|2496.9|2501.9|2495.9|4
1626071080000|2021-07-12 06:24:40|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|4
1626071100000|2021-07-12 06:25:00|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626071110000|2021-07-12 06:25:10|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1626071130000|2021-07-12 06:25:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626071140000|2021-07-12 06:25:40|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626071150000|2021-07-12 06:25:50|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626071160000|2021-07-12 06:26:00|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1626071170000|2021-07-12 06:26:10|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1626071190000|2021-07-12 06:26:30|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1626071210000|2021-07-12 06:26:50|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2500.6|2494.6|11
1626071220000|2021-07-12 06:27:00|2501.4|2495.4|2499.6|2493.6|2501.4|2495.4|2499.6|2493.6|4
1626071230000|2021-07-12 06:27:10|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1626071240000|2021-07-12 06:27:20|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1626071260000|2021-07-12 06:27:40|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1626071270000|2021-07-12 06:27:50|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1626071280000|2021-07-12 06:28:00|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626071300000|2021-07-12 06:28:20|2500.1|2494.1|2498.9|2492.9|2500.1|2494.1|2498.6|2492.6|5
1626071310000|2021-07-12 06:28:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626071320000|2021-07-12 06:28:40|2499.4|2493.4|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|3
1626071360000|2021-07-12 06:29:20|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1626071380000|2021-07-12 06:29:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626071390000|2021-07-12 06:29:50|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|3
1626071400000|2021-07-12 06:30:00|2499.1|2493.1|2498.4|2492.4|2499.1|2493.1|2498.4|2492.4|4
1626071410000|2021-07-12 06:30:10|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626071420000|2021-07-12 06:30:20|2499.1|2493.1|2499.6|2493.6|2499.6|2493.6|2499.1|2493.1|2
1626071430000|2021-07-12 06:30:30|2500.1|2494.1|2500.1|2494.1|2500.9|2494.9|2500.1|2494.1|6
1626071440000|2021-07-12 06:30:40|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626071450000|2021-07-12 06:30:50|2500.1|2494.1|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|2
1626071470000|2021-07-12 06:31:10|2499.9|2493.9|2500.1|2494.1|2500.4|2494.4|2499.9|2493.9|4
1626071480000|2021-07-12 06:31:20|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626071500000|2021-07-12 06:31:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626071510000|2021-07-12 06:31:50|2499.4|2493.4|2500.1|2494.1|2500.1|2494.1|2499.4|2493.4|4
1626071520000|2021-07-12 06:32:00|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626071530000|2021-07-12 06:32:10|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626071540000|2021-07-12 06:32:20|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.4|2493.4|4
1626071550000|2021-07-12 06:32:30|2499.4|2493.4|2499.1|2493.1|2499.6|2493.6|2499.1|2493.1|7
1626071560000|2021-07-12 06:32:40|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.1|2493.1|5
1626071600000|2021-07-12 06:33:20|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|2
1626071620000|2021-07-12 06:33:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626071630000|2021-07-12 06:33:50|2499.1|2493.1|2498.4|2492.4|2499.1|2493.1|2498.4|2492.4|2
1626071640000|2021-07-12 06:34:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626071670000|2021-07-12 06:34:30|2498.4|2492.4|2497.9|2491.9|2498.4|2492.4|2497.9|2491.9|2
1626071680000|2021-07-12 06:34:40|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626071690000|2021-07-12 06:34:50|2497.9|2491.9|2496.1|2490.1|2497.9|2491.9|2496.1|2490.1|4
1626071710000|2021-07-12 06:35:10|2496.4|2490.4|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|3
1626071720000|2021-07-12 06:35:20|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2495.4|2489.4|3
1626071730000|2021-07-12 06:35:30|2495.1|2489.1|2495.4|2489.4|2495.6|2489.6|2495.1|2489.1|4
1626071740000|2021-07-12 06:35:40|2495.1|2489.1|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|7
1626071750000|2021-07-12 06:35:50|2495.4|2489.4|2494.6|2488.6|2495.4|2489.4|2494.6|2488.6|12
1626071760000|2021-07-12 06:36:00|2494.9|2488.9|2495.1|2489.1|2495.4|2489.4|2494.6|2488.6|8
1626071770000|2021-07-12 06:36:10|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.6|2488.6|6
1626071780000|2021-07-12 06:36:20|2495.4|2489.4|2495.4|2489.4|2495.6|2489.6|2495.1|2489.1|7
1626071790000|2021-07-12 06:36:30|2495.6|2489.6|2494.9|2488.9|2495.9|2489.9|2494.9|2488.9|7
1626071810000|2021-07-12 06:36:50|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626071820000|2021-07-12 06:37:00|2494.9|2488.9|2493.9|2487.9|2494.9|2488.9|2493.4|2487.4|4
1626071830000|2021-07-12 06:37:10|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2493.1|2487.1|3
1626071840000|2021-07-12 06:37:20|2493.6|2487.6|2494.6|2488.6|2494.6|2488.6|2493.4|2487.4|5
1626071860000|2021-07-12 06:37:40|2494.9|2488.9|2493.9|2487.9|2495.9|2489.9|2493.9|2487.9|15
1626071870000|2021-07-12 06:37:50|2494.1|2488.1|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|18
1626071880000|2021-07-12 06:38:00|2494.1|2488.1|2494.4|2488.4|2494.6|2488.6|2493.9|2487.9|15
1626071890000|2021-07-12 06:38:10|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626071900000|2021-07-12 06:38:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626071930000|2021-07-12 06:38:50|2492.9|2486.9|2493.1|2487.1|2493.9|2487.9|2492.6|2486.6|17
1626071940000|2021-07-12 06:39:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.1|2487.1|9
1626071950000|2021-07-12 06:39:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626071960000|2021-07-12 06:39:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626071990000|2021-07-12 06:39:50|2493.1|2487.1|2493.6|2487.6|2493.9|2487.9|2493.1|2487.1|6
1626072000000|2021-07-12 06:40:00|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1626072010000|2021-07-12 06:40:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626072020000|2021-07-12 06:40:20|2492.9|2486.9|2493.4|2487.4|2493.6|2487.6|2492.9|2486.9|4
1626072030000|2021-07-12 06:40:30|2493.6|2487.6|2493.6|2487.6|2494.1|2488.1|2493.6|2487.6|4
1626072040000|2021-07-12 06:40:40|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|2
1626072050000|2021-07-12 06:40:50|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|3
1626072060000|2021-07-12 06:41:00|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1626072080000|2021-07-12 06:41:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626072090000|2021-07-12 06:41:30|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2493.1|2487.1|2
1626072100000|2021-07-12 06:41:40|2492.9|2486.9|2492.9|2486.9|2493.1|2487.1|2492.6|2486.6|5
1626072110000|2021-07-12 06:41:50|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626072160000|2021-07-12 06:42:40|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1626072170000|2021-07-12 06:42:50|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626072180000|2021-07-12 06:43:00|2492.9|2486.9|2493.4|2487.4|2493.6|2487.6|2492.9|2486.9|4
1626072200000|2021-07-12 06:43:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626072210000|2021-07-12 06:43:30|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1626072230000|2021-07-12 06:43:50|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1626072240000|2021-07-12 06:44:00|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1626072250000|2021-07-12 06:44:10|2493.6|2487.6|2493.9|2487.9|2494.4|2488.4|2493.4|2487.4|6
1626072270000|2021-07-12 06:44:30|2493.6|2487.6|2493.6|2487.6|2494.1|2488.1|2493.4|2487.4|6
1626072280000|2021-07-12 06:44:40|2493.9|2487.9|2493.6|2487.6|2494.6|2488.6|2493.6|2487.6|7
1626072290000|2021-07-12 06:44:50|2493.9|2487.9|2494.1|2488.1|2494.4|2488.4|2493.4|2487.4|11
1626072300000|2021-07-12 06:45:00|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2492.6|2486.6|9
1626072310000|2021-07-12 06:45:10|2493.6|2487.6|2493.6|2487.6|2494.1|2488.1|2493.6|2487.6|4
1626072330000|2021-07-12 06:45:30|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2492.9|2486.9|17
1626072340000|2021-07-12 06:45:40|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|3
1626072350000|2021-07-12 06:45:50|2494.9|2488.9|2495.4|2489.4|2495.4|2489.4|2494.9|2488.9|3
1626072360000|2021-07-12 06:46:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626072370000|2021-07-12 06:46:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626072400000|2021-07-12 06:46:40|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626072420000|2021-07-12 06:47:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626072430000|2021-07-12 06:47:10|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.4|2488.4|4
1626072440000|2021-07-12 06:47:20|2494.4|2488.4|2494.6|2488.6|2495.1|2489.1|2494.1|2488.1|7
1626072450000|2021-07-12 06:47:30|2494.9|2488.9|2495.6|2489.6|2496.1|2490.1|2494.9|2488.9|5
1626072490000|2021-07-12 06:48:10|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626072500000|2021-07-12 06:48:20|2496.4|2490.4|2497.1|2491.1|2497.1|2491.1|2496.4|2490.4|3
1626072510000|2021-07-12 06:48:30|2496.9|2490.9|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|3
1626072520000|2021-07-12 06:48:40|2497.1|2491.1|2497.6|2491.6|2497.6|2491.6|2497.1|2491.1|3
1626072550000|2021-07-12 06:49:10|2497.4|2491.4|2496.9|2490.9|2497.4|2491.4|2496.6|2490.6|4
1626072560000|2021-07-12 06:49:20|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626072570000|2021-07-12 06:49:30|2496.6|2490.6|2495.6|2489.6|2496.6|2490.6|2495.6|2489.6|4
1626072600000|2021-07-12 06:50:00|2495.4|2489.4|2496.1|2490.1|2496.4|2490.4|2495.4|2489.4|4
1626072610000|2021-07-12 06:50:10|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626072620000|2021-07-12 06:50:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626072630000|2021-07-12 06:50:30|2495.6|2489.6|2496.6|2490.6|2496.6|2490.6|2495.6|2489.6|9
1626072640000|2021-07-12 06:50:40|2496.4|2490.4|2496.4|2490.4|2496.9|2490.9|2496.1|2490.1|6
1626072650000|2021-07-12 06:50:50|2496.6|2490.6|2497.4|2491.4|2497.4|2491.4|2496.6|2490.6|9
1626072660000|2021-07-12 06:51:00|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|3
1626072670000|2021-07-12 06:51:10|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|2
1626072680000|2021-07-12 06:51:20|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626072690000|2021-07-12 06:51:30|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626072700000|2021-07-12 06:51:40|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1626072710000|2021-07-12 06:51:50|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626072720000|2021-07-12 06:52:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1626072730000|2021-07-12 06:52:10|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.6|2489.6|4
1626072740000|2021-07-12 06:52:20|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.1|2489.1|3
1626072750000|2021-07-12 06:52:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626072760000|2021-07-12 06:52:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626072770000|2021-07-12 06:52:50|2495.1|2489.1|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|3
1626072780000|2021-07-12 06:53:00|2494.4|2488.4|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|6
1626072790000|2021-07-12 06:53:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626072800000|2021-07-12 06:53:20|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2492.9|2486.9|4
1626072810000|2021-07-12 06:53:30|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1626072820000|2021-07-12 06:53:40|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626072860000|2021-07-12 06:54:20|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1626072870000|2021-07-12 06:54:30|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.1|2486.1|15
1626072880000|2021-07-12 06:54:40|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|13
1626072890000|2021-07-12 06:54:50|2492.6|2486.6|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|7
1626072900000|2021-07-12 06:55:00|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1626072920000|2021-07-12 06:55:20|2492.4|2486.4|2491.6|2485.6|2492.4|2486.4|2491.6|2485.6|2
1626072930000|2021-07-12 06:55:30|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626072940000|2021-07-12 06:55:40|2492.1|2486.1|2492.6|2486.6|2493.1|2487.1|2491.4|2485.4|8
1626072950000|2021-07-12 06:55:50|2492.9|2486.9|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|14
1626072960000|2021-07-12 06:56:00|2492.9|2486.9|2492.9|2486.9|2493.1|2487.1|2492.6|2486.6|16
1626072970000|2021-07-12 06:56:10|2492.6|2486.6|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|11
1626072980000|2021-07-12 06:56:20|2492.4|2486.4|2492.6|2486.6|2493.1|2487.1|2492.4|2486.4|14
1626072990000|2021-07-12 06:56:30|2492.9|2486.9|2491.6|2485.6|2492.9|2486.9|2491.6|2485.6|5
1626073000000|2021-07-12 06:56:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626073010000|2021-07-12 06:56:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626073020000|2021-07-12 06:57:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626073040000|2021-07-12 06:57:20|2491.4|2485.4|2491.9|2485.9|2492.4|2486.4|2491.1|2485.1|9
1626073050000|2021-07-12 06:57:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626073060000|2021-07-12 06:57:40|2490.9|2484.9|2491.6|2485.6|2492.1|2486.1|2490.9|2484.9|5
1626073080000|2021-07-12 06:58:00|2492.1|2486.1|2492.1|2486.1|2493.1|2487.1|2492.1|2486.1|11
1626073090000|2021-07-12 06:58:10|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.1|2486.1|10
1626073100000|2021-07-12 06:58:20|2492.9|2486.9|2492.1|2486.1|2492.9|2486.9|2492.1|2486.1|10
1626073110000|2021-07-12 06:58:30|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626073120000|2021-07-12 06:58:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626073130000|2021-07-12 06:58:50|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|4
1626073140000|2021-07-12 06:59:00|2492.4|2486.4|2492.9|2486.9|2493.1|2487.1|2492.1|2486.1|5
1626073150000|2021-07-12 06:59:10|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.6|2486.6|4
1626073160000|2021-07-12 06:59:20|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2490.9|2484.9|13
1626073170000|2021-07-12 06:59:30|2491.6|2485.6|2492.1|2486.1|2492.9|2486.9|2491.4|2485.4|9
1626073180000|2021-07-12 06:59:40|2492.4|2486.4|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|11
1626073190000|2021-07-12 06:59:50|2492.1|2486.1|2493.6|2487.6|2493.6|2487.6|2491.9|2485.9|9
1626073200000|2021-07-12 07:00:00|2493.4|2487.4|2492.1|2486.1|2493.4|2487.4|2491.9|2485.9|5
1626073210000|2021-07-12 07:00:10|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.6|2485.6|5
1626073250000|2021-07-12 07:00:50|2491.6|2485.6|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|3
1626073260000|2021-07-12 07:01:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626073280000|2021-07-12 07:01:20|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|2
1626073300000|2021-07-12 07:01:40|2491.4|2485.4|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|3
1626073310000|2021-07-12 07:01:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626073320000|2021-07-12 07:02:00|2490.6|2484.6|2491.6|2485.6|2491.6|2485.6|2490.4|2484.4|5
1626073330000|2021-07-12 07:02:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626073340000|2021-07-12 07:02:20|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1626073350000|2021-07-12 07:02:30|2493.1|2487.1|2492.1|2486.1|2493.1|2487.1|2492.1|2486.1|4
1626073360000|2021-07-12 07:02:40|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1626073370000|2021-07-12 07:02:50|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1626073380000|2021-07-12 07:03:00|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|4
1626073410000|2021-07-12 07:03:30|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1626073430000|2021-07-12 07:03:50|2490.4|2484.4|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|4
1626073470000|2021-07-12 07:04:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626073480000|2021-07-12 07:04:40|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|4
1626073500000|2021-07-12 07:05:00|2490.1|2484.1|2489.4|2483.4|2490.1|2484.1|2489.4|2483.4|3
1626073520000|2021-07-12 07:05:20|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1626073560000|2021-07-12 07:06:00|2489.6|2483.6|2488.9|2482.9|2489.6|2483.6|2488.6|2482.6|4
1626073570000|2021-07-12 07:06:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626073580000|2021-07-12 07:06:20|2488.9|2482.9|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|2
1626073590000|2021-07-12 07:06:30|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|2
1626073600000|2021-07-12 07:06:40|2489.9|2483.9|2489.1|2483.1|2489.9|2483.9|2489.1|2483.1|2
1626073610000|2021-07-12 07:06:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626073620000|2021-07-12 07:07:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626073640000|2021-07-12 07:07:20|2488.9|2482.9|2489.1|2483.1|2489.4|2483.4|2488.9|2482.9|4
1626073650000|2021-07-12 07:07:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626073680000|2021-07-12 07:08:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626073690000|2021-07-12 07:08:10|2489.4|2483.4|2490.4|2484.4|2490.4|2484.4|2489.4|2483.4|3
1626073700000|2021-07-12 07:08:20|2490.1|2484.1|2489.4|2483.4|2490.1|2484.1|2489.4|2483.4|4
1626073720000|2021-07-12 07:08:40|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1626073730000|2021-07-12 07:08:50|2490.1|2484.1|2490.9|2484.9|2490.9|2484.9|2490.1|2484.1|2
1626073750000|2021-07-12 07:09:10|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|2
1626073770000|2021-07-12 07:09:30|2491.4|2485.4|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|2
1626073780000|2021-07-12 07:09:40|2490.1|2484.1|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|3
1626073800000|2021-07-12 07:10:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626073810000|2021-07-12 07:10:10|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1626073840000|2021-07-12 07:10:40|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|2
1626073850000|2021-07-12 07:10:50|2489.4|2483.4|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|2
1626073860000|2021-07-12 07:11:00|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1626073870000|2021-07-12 07:11:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626074010000|2021-07-12 07:13:30|2490.6|2484.6|2489.9|2483.9|2490.6|2484.6|2489.9|2483.9|2
1626074030000|2021-07-12 07:13:50|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|3
1626074040000|2021-07-12 07:14:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|3
1626074050000|2021-07-12 07:14:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626074060000|2021-07-12 07:14:20|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2488.6|2482.6|5
1626074070000|2021-07-12 07:14:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626074120000|2021-07-12 07:15:20|2488.6|2482.6|2487.4|2481.4|2488.6|2482.6|2487.4|2481.4|3
1626074130000|2021-07-12 07:15:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626074140000|2021-07-12 07:15:40|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1626074170000|2021-07-12 07:16:10|2487.9|2481.9|2489.1|2483.1|2489.1|2483.1|2487.9|2481.9|3
1626074190000|2021-07-12 07:16:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626074210000|2021-07-12 07:16:50|2488.9|2482.9|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|4
1626074220000|2021-07-12 07:17:00|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|4
1626074340000|2021-07-12 07:19:00|2489.4|2483.4|2490.9|2484.9|2490.9|2484.9|2489.4|2483.4|2
1626074370000|2021-07-12 07:19:30|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1626074390000|2021-07-12 07:19:50|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1626074400000|2021-07-12 07:20:00|2490.6|2484.6|2489.9|2483.9|2490.6|2484.6|2489.9|2483.9|4
1626074410000|2021-07-12 07:20:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626074420000|2021-07-12 07:20:20|2490.4|2484.4|2490.9|2484.9|2491.4|2485.4|2490.4|2484.4|4
1626074510000|2021-07-12 07:21:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626074520000|2021-07-12 07:22:00|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|2
1626074530000|2021-07-12 07:22:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626074540000|2021-07-12 07:22:20|2492.4|2486.4|2493.1|2487.1|2493.1|2487.1|2492.4|2486.4|2
1626074580000|2021-07-12 07:23:00|2492.9|2486.9|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|3
1626074590000|2021-07-12 07:23:10|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626074600000|2021-07-12 07:23:20|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|2
1626074610000|2021-07-12 07:23:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626074710000|2021-07-12 07:25:10|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.6|2484.6|3
1626074740000|2021-07-12 07:25:40|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|2
1626074750000|2021-07-12 07:25:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626074760000|2021-07-12 07:26:00|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1626074770000|2021-07-12 07:26:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|3
1626074780000|2021-07-12 07:26:20|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|2
1626074790000|2021-07-12 07:26:30|2490.9|2484.9|2491.9|2485.9|2491.9|2485.9|2490.9|2484.9|4
1626074810000|2021-07-12 07:26:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626074840000|2021-07-12 07:27:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626074860000|2021-07-12 07:27:40|2492.4|2486.4|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|4
1626074980000|2021-07-12 07:29:40|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626075000000|2021-07-12 07:30:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626075010000|2021-07-12 07:30:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626075050000|2021-07-12 07:30:50|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626075060000|2021-07-12 07:31:00|2491.4|2485.4|2490.9|2484.9|2491.4|2485.4|2490.6|2484.6|5
1626075070000|2021-07-12 07:31:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626075100000|2021-07-12 07:31:40|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1626075130000|2021-07-12 07:32:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626075140000|2021-07-12 07:32:20|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|2
1626075160000|2021-07-12 07:32:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626075180000|2021-07-12 07:33:00|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1626075190000|2021-07-12 07:33:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626075260000|2021-07-12 07:34:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626075270000|2021-07-12 07:34:30|2492.1|2486.1|2491.6|2485.6|2492.6|2486.6|2491.6|2485.6|5
1626075280000|2021-07-12 07:34:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626075290000|2021-07-12 07:34:50|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626075350000|2021-07-12 07:35:50|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1626075360000|2021-07-12 07:36:00|2490.4|2484.4|2491.1|2485.1|2491.1|2485.1|2490.4|2484.4|3
1626075400000|2021-07-12 07:36:40|2490.9|2484.9|2490.1|2484.1|2490.9|2484.9|2490.1|2484.1|4
1626075410000|2021-07-12 07:36:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626075420000|2021-07-12 07:37:00|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1626075450000|2021-07-12 07:37:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626075480000|2021-07-12 07:38:00|2489.6|2483.6|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|3
1626075500000|2021-07-12 07:38:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626075530000|2021-07-12 07:38:50|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2487.9|2481.9|3
1626075540000|2021-07-12 07:39:00|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2487.9|2481.9|5
1626075590000|2021-07-12 07:39:50|2488.9|2482.9|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|2
1626075600000|2021-07-12 07:40:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1626075610000|2021-07-12 07:40:10|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626075640000|2021-07-12 07:40:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626075660000|2021-07-12 07:41:00|2489.6|2483.6|2490.4|2484.4|2490.4|2484.4|2489.6|2483.6|2
1626075670000|2021-07-12 07:41:10|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1626075680000|2021-07-12 07:41:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626075690000|2021-07-12 07:41:30|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626075700000|2021-07-12 07:41:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626075710000|2021-07-12 07:41:50|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|2
1626075730000|2021-07-12 07:42:10|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1626075740000|2021-07-12 07:42:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626075760000|2021-07-12 07:42:40|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1626075780000|2021-07-12 07:43:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626075820000|2021-07-12 07:43:40|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626075830000|2021-07-12 07:43:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626075850000|2021-07-12 07:44:10|2490.6|2484.6|2489.9|2483.9|2490.6|2484.6|2489.9|2483.9|2
1626075890000|2021-07-12 07:44:50|2488.6|2482.6|2488.1|2482.1|2488.6|2482.6|2488.1|2482.1|3
1626075900000|2021-07-12 07:45:00|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2486.9|2480.9|6
1626075910000|2021-07-12 07:45:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626075920000|2021-07-12 07:45:20|2487.6|2481.6|2486.9|2480.9|2487.6|2481.6|2486.9|2480.9|3
1626075940000|2021-07-12 07:45:40|2486.4|2480.4|2486.6|2480.6|2486.6|2480.6|2486.4|2480.4|2
1626075960000|2021-07-12 07:46:00|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|3
1626075990000|2021-07-12 07:46:30|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|4
1626076000000|2021-07-12 07:46:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626076010000|2021-07-12 07:46:50|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626076020000|2021-07-12 07:47:00|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1626076040000|2021-07-12 07:47:20|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|4
1626076050000|2021-07-12 07:47:30|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|3
1626076060000|2021-07-12 07:47:40|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1626076070000|2021-07-12 07:47:50|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1626076080000|2021-07-12 07:48:00|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1626076090000|2021-07-12 07:48:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626076100000|2021-07-12 07:48:20|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1626076120000|2021-07-12 07:48:40|2486.4|2480.4|2486.9|2480.9|2486.9|2480.9|2486.4|2480.4|2
1626076150000|2021-07-12 07:49:10|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1626076160000|2021-07-12 07:49:20|2485.9|2479.9|2486.9|2480.9|2486.9|2480.9|2485.9|2479.9|5
1626076170000|2021-07-12 07:49:30|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1626076180000|2021-07-12 07:49:40|2486.9|2480.9|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|3
1626076190000|2021-07-12 07:49:50|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626076200000|2021-07-12 07:50:00|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|3
1626076240000|2021-07-12 07:50:40|2486.1|2480.1|2485.6|2479.6|2486.1|2480.1|2485.6|2479.6|2
1626076250000|2021-07-12 07:50:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1626076280000|2021-07-12 07:51:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626076290000|2021-07-12 07:51:30|2485.4|2479.4|2484.1|2478.1|2485.4|2479.4|2484.1|2478.1|3
1626076300000|2021-07-12 07:51:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1626076310000|2021-07-12 07:51:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1626076370000|2021-07-12 07:52:50|2484.4|2478.4|2484.9|2478.9|2484.9|2478.9|2484.4|2478.4|2
1626076400000|2021-07-12 07:53:20|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|3
1626076440000|2021-07-12 07:54:00|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1626076450000|2021-07-12 07:54:10|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|2
1626076460000|2021-07-12 07:54:20|2485.6|2479.6|2484.9|2478.9|2485.6|2479.6|2484.9|2478.9|2
1626076470000|2021-07-12 07:54:30|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1626076500000|2021-07-12 07:55:00|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1626076510000|2021-07-12 07:55:10|2484.1|2478.1|2483.4|2477.4|2484.1|2478.1|2483.4|2477.4|4
1626076520000|2021-07-12 07:55:20|2483.6|2477.6|2485.9|2479.9|2485.9|2479.9|2483.6|2477.6|5
1626076530000|2021-07-12 07:55:30|2485.6|2479.6|2484.9|2478.9|2485.6|2479.6|2484.9|2478.9|4
1626076540000|2021-07-12 07:55:40|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1626076550000|2021-07-12 07:55:50|2485.1|2479.1|2485.6|2479.6|2485.6|2479.6|2485.1|2479.1|2
1626076560000|2021-07-12 07:56:00|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1626076570000|2021-07-12 07:56:10|2485.6|2479.6|2485.9|2479.9|2486.1|2480.1|2485.4|2479.4|6
1626076580000|2021-07-12 07:56:20|2484.9|2478.9|2485.1|2479.1|2485.4|2479.4|2484.9|2478.9|5
1626076600000|2021-07-12 07:56:40|2485.4|2479.4|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|2
1626076620000|2021-07-12 07:57:00|2485.4|2479.4|2485.9|2479.9|2485.9|2479.9|2485.4|2479.4|3
1626076630000|2021-07-12 07:57:10|2486.1|2480.1|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|3
1626076640000|2021-07-12 07:57:20|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1626076680000|2021-07-12 07:58:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626076690000|2021-07-12 07:58:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626076800000|2021-07-12 08:00:00|2485.6|2479.6|2484.6|2478.6|2485.6|2479.6|2484.6|2478.6|3
1626076830000|2021-07-12 08:00:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1626076840000|2021-07-12 08:00:40|2485.1|2479.1|2485.6|2479.6|2485.6|2479.6|2485.1|2479.1|3
1626076860000|2021-07-12 08:01:00|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1626076890000|2021-07-12 08:01:30|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626076910000|2021-07-12 08:01:50|2486.1|2480.1|2487.6|2481.6|2487.9|2481.9|2486.1|2480.1|6
1626076920000|2021-07-12 08:02:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626076930000|2021-07-12 08:02:10|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626076950000|2021-07-12 08:02:30|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626076960000|2021-07-12 08:02:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626076970000|2021-07-12 08:02:50|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1626076980000|2021-07-12 08:03:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626076990000|2021-07-12 08:03:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626077000000|2021-07-12 08:03:20|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626077010000|2021-07-12 08:03:30|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626077020000|2021-07-12 08:03:40|2488.1|2482.1|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|3
1626077030000|2021-07-12 08:03:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626077040000|2021-07-12 08:04:00|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1626077050000|2021-07-12 08:04:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626077060000|2021-07-12 08:04:20|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|6
1626077070000|2021-07-12 08:04:30|2486.6|2480.6|2486.1|2480.1|2486.6|2480.6|2486.1|2480.1|2
1626077080000|2021-07-12 08:04:40|2485.9|2479.9|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|2
1626077090000|2021-07-12 08:04:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1626077100000|2021-07-12 08:05:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626077110000|2021-07-12 08:05:10|2485.6|2479.6|2485.1|2479.1|2485.6|2479.6|2484.9|2478.9|4
1626077130000|2021-07-12 08:05:30|2485.4|2479.4|2485.4|2479.4|2485.9|2479.9|2485.4|2479.4|5
1626077140000|2021-07-12 08:05:40|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1626077150000|2021-07-12 08:05:50|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1626077170000|2021-07-12 08:06:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626077180000|2021-07-12 08:06:20|2484.1|2478.1|2482.6|2476.6|2484.1|2478.1|2482.6|2476.6|2
1626077190000|2021-07-12 08:06:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1626077200000|2021-07-12 08:06:40|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1626077210000|2021-07-12 08:06:50|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1626077230000|2021-07-12 08:07:10|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1626077270000|2021-07-12 08:07:50|2483.4|2477.4|2483.4|2477.4|2484.6|2478.6|2483.4|2477.4|7
1626077280000|2021-07-12 08:08:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1626077300000|2021-07-12 08:08:20|2483.1|2477.1|2482.4|2476.4|2483.1|2477.1|2482.4|2476.4|2
1626077310000|2021-07-12 08:08:30|2482.6|2476.6|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|3
1626077320000|2021-07-12 08:08:40|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1626077340000|2021-07-12 08:09:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1626077350000|2021-07-12 08:09:10|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1626077370000|2021-07-12 08:09:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626077380000|2021-07-12 08:09:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1626077390000|2021-07-12 08:09:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1626077410000|2021-07-12 08:10:10|2483.4|2477.4|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|3
1626077430000|2021-07-12 08:10:30|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1626077500000|2021-07-12 08:11:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1626077510000|2021-07-12 08:11:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626077520000|2021-07-12 08:12:00|2482.9|2476.9|2481.6|2475.6|2482.9|2476.9|2481.6|2475.6|3
1626077570000|2021-07-12 08:12:50|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|2
1626077600000|2021-07-12 08:13:20|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|3
1626077620000|2021-07-12 08:13:40|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|2
1626077630000|2021-07-12 08:13:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626077640000|2021-07-12 08:14:00|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1626077650000|2021-07-12 08:14:10|2480.6|2474.6|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|3
1626077660000|2021-07-12 08:14:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1626077690000|2021-07-12 08:14:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1626077720000|2021-07-12 08:15:20|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1626077740000|2021-07-12 08:15:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1626077750000|2021-07-12 08:15:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626077770000|2021-07-12 08:16:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1626077780000|2021-07-12 08:16:20|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|2
1626077790000|2021-07-12 08:16:30|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1626077820000|2021-07-12 08:17:00|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1626077830000|2021-07-12 08:17:10|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1626077900000|2021-07-12 08:18:20|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1626077910000|2021-07-12 08:18:30|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1626077920000|2021-07-12 08:18:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1626077940000|2021-07-12 08:19:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626078030000|2021-07-12 08:20:30|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1626078040000|2021-07-12 08:20:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626078070000|2021-07-12 08:21:10|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1626078130000|2021-07-12 08:22:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1626078140000|2021-07-12 08:22:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1626078150000|2021-07-12 08:22:30|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1626078160000|2021-07-12 08:22:40|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|4
1626078200000|2021-07-12 08:23:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1626078220000|2021-07-12 08:23:40|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1626078230000|2021-07-12 08:23:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626078260000|2021-07-12 08:24:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1626078270000|2021-07-12 08:24:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626078370000|2021-07-12 08:26:10|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|3
1626078390000|2021-07-12 08:26:30|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1626078400000|2021-07-12 08:26:40|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|4
1626078410000|2021-07-12 08:26:50|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1626078430000|2021-07-12 08:27:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626078450000|2021-07-12 08:27:30|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1626078470000|2021-07-12 08:27:50|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1626078490000|2021-07-12 08:28:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626078540000|2021-07-12 08:29:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1626078560000|2021-07-12 08:29:20|2480.4|2474.4|2480.9|2474.9|2480.9|2474.9|2480.4|2474.4|2
1626078570000|2021-07-12 08:29:30|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1626078580000|2021-07-12 08:29:40|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|4
1626078590000|2021-07-12 08:29:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1626078600000|2021-07-12 08:30:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1626078610000|2021-07-12 08:30:10|2480.9|2474.9|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|4
1626078620000|2021-07-12 08:30:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1626078630000|2021-07-12 08:30:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1626078640000|2021-07-12 08:30:40|2481.4|2475.4|2481.9|2475.9|2482.1|2476.1|2481.4|2475.4|5
1626078650000|2021-07-12 08:30:50|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1626078660000|2021-07-12 08:31:00|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1626078670000|2021-07-12 08:31:10|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1626078680000|2021-07-12 08:31:20|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1626078690000|2021-07-12 08:31:30|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1626078700000|2021-07-12 08:31:40|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1626078720000|2021-07-12 08:32:00|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626078740000|2021-07-12 08:32:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|3
1626078750000|2021-07-12 08:32:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|3
1626078770000|2021-07-12 08:32:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626078800000|2021-07-12 08:33:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1626078830000|2021-07-12 08:33:50|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|2
1626078840000|2021-07-12 08:34:00|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1626078860000|2021-07-12 08:34:20|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1626078870000|2021-07-12 08:34:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1626078880000|2021-07-12 08:34:40|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1626078900000|2021-07-12 08:35:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1626078940000|2021-07-12 08:35:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1626078950000|2021-07-12 08:35:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1626078960000|2021-07-12 08:36:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1626078990000|2021-07-12 08:36:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1626079000000|2021-07-12 08:36:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1626079020000|2021-07-12 08:37:00|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1626079050000|2021-07-12 08:37:30|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1626079060000|2021-07-12 08:37:40|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1626079080000|2021-07-12 08:38:00|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1626079100000|2021-07-12 08:38:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1626079130000|2021-07-12 08:38:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626079140000|2021-07-12 08:39:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1626079150000|2021-07-12 08:39:10|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1626079170000|2021-07-12 08:39:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626079180000|2021-07-12 08:39:40|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1626079200000|2021-07-12 08:40:00|2482.4|2476.4|2482.9|2476.9|2482.9|2476.9|2482.4|2476.4|2
1626079210000|2021-07-12 08:40:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626079240000|2021-07-12 08:40:40|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1626079300000|2021-07-12 08:41:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1626079310000|2021-07-12 08:41:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1626079330000|2021-07-12 08:42:10|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1626079420000|2021-07-12 08:43:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1626079470000|2021-07-12 08:44:30|2481.9|2475.9|2481.1|2475.1|2481.9|2475.9|2481.1|2475.1|2
1626079510000|2021-07-12 08:45:10|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1626079530000|2021-07-12 08:45:30|2480.9|2474.9|2481.9|2475.9|2481.9|2475.9|2480.9|2474.9|4
1626079560000|2021-07-12 08:46:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1626079570000|2021-07-12 08:46:10|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1626079620000|2021-07-12 08:47:00|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|4
1626079670000|2021-07-12 08:47:50|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1626079860000|2021-07-12 08:51:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1626079880000|2021-07-12 08:51:20|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1626079910000|2021-07-12 08:51:50|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1626079950000|2021-07-12 08:52:30|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1626080000000|2021-07-12 08:53:20|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1626080030000|2021-07-12 08:53:50|2483.6|2477.6|2482.9|2476.9|2483.9|2477.9|2482.9|2476.9|5
1626080050000|2021-07-12 08:54:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626080070000|2021-07-12 08:54:30|2482.4|2476.4|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|4
1626080100000|2021-07-12 08:55:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1626080150000|2021-07-12 08:55:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1626080160000|2021-07-12 08:56:00|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1626080210000|2021-07-12 08:56:50|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|4
1626080260000|2021-07-12 08:57:40|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|2
1626080350000|2021-07-12 08:59:10|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1626080370000|2021-07-12 08:59:30|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1626080390000|2021-07-12 08:59:50|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1626080400000|2021-07-12 09:00:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|3
1626080470000|2021-07-12 09:01:10|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1626080530000|2021-07-12 09:02:10|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|3
1626080550000|2021-07-12 09:02:30|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1626080580000|2021-07-12 09:03:00|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1626080650000|2021-07-12 09:04:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1626080660000|2021-07-12 09:04:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1626080680000|2021-07-12 09:04:40|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1626080720000|2021-07-12 09:05:20|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626080810000|2021-07-12 09:06:50|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|2
1626080820000|2021-07-12 09:07:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626080830000|2021-07-12 09:07:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626080920000|2021-07-12 09:08:40|2486.1|2480.1|2486.6|2480.6|2487.6|2481.6|2486.1|2480.1|5
1626080950000|2021-07-12 09:09:10|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1626081040000|2021-07-12 09:10:40|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626081060000|2021-07-12 09:11:00|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1626081070000|2021-07-12 09:11:10|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1626081090000|2021-07-12 09:11:30|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626081100000|2021-07-12 09:11:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626081140000|2021-07-12 09:12:20|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626081150000|2021-07-12 09:12:30|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1626081160000|2021-07-12 09:12:40|2485.9|2479.9|2485.4|2479.4|2485.9|2479.9|2485.4|2479.4|2
1626081180000|2021-07-12 09:13:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626081290000|2021-07-12 09:14:50|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626081340000|2021-07-12 09:15:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626081400000|2021-07-12 09:16:40|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626081430000|2021-07-12 09:17:10|2487.4|2481.4|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|3
1626081440000|2021-07-12 09:17:20|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1626081450000|2021-07-12 09:17:30|2487.6|2481.6|2487.9|2481.9|2488.1|2482.1|2487.6|2481.6|4
1626081470000|2021-07-12 09:17:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626081490000|2021-07-12 09:18:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626081500000|2021-07-12 09:18:20|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626081520000|2021-07-12 09:18:40|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|2
1626081570000|2021-07-12 09:19:30|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626081590000|2021-07-12 09:19:50|2485.9|2479.9|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|3
1626081600000|2021-07-12 09:20:00|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1626081630000|2021-07-12 09:20:30|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1626081640000|2021-07-12 09:20:40|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1626081650000|2021-07-12 09:20:50|2485.4|2479.4|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|4
1626081670000|2021-07-12 09:21:10|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1626081680000|2021-07-12 09:21:20|2485.1|2479.1|2484.6|2478.6|2485.1|2479.1|2484.6|2478.6|5
1626081690000|2021-07-12 09:21:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|3
1626081700000|2021-07-12 09:21:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626081730000|2021-07-12 09:22:10|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1626081750000|2021-07-12 09:22:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626081760000|2021-07-12 09:22:40|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|3
1626081770000|2021-07-12 09:22:50|2484.6|2478.6|2483.4|2477.4|2484.6|2478.6|2483.4|2477.4|2
1626081780000|2021-07-12 09:23:00|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1626081790000|2021-07-12 09:23:10|2483.9|2477.9|2483.1|2477.1|2483.9|2477.9|2483.1|2477.1|2
1626081800000|2021-07-12 09:23:20|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|4
1626081820000|2021-07-12 09:23:40|2482.9|2476.9|2482.4|2476.4|2482.9|2476.9|2482.4|2476.4|2
1626081830000|2021-07-12 09:23:50|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1626081850000|2021-07-12 09:24:10|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|3
1626081860000|2021-07-12 09:24:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1626081900000|2021-07-12 09:25:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1626082000000|2021-07-12 09:26:40|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626082010000|2021-07-12 09:26:50|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1626082200000|2021-07-12 09:30:00|2482.9|2476.9|2481.4|2475.4|2483.6|2477.6|2481.4|2475.4|8
1626082230000|2021-07-12 09:30:30|2481.6|2475.6|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|4
1626082270000|2021-07-12 09:31:10|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1626082280000|2021-07-12 09:31:20|2482.6|2476.6|2484.1|2478.1|2484.1|2478.1|2482.6|2476.6|7
1626082290000|2021-07-12 09:31:30|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1626082300000|2021-07-12 09:31:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626082320000|2021-07-12 09:32:00|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|3
1626082380000|2021-07-12 09:33:00|2485.1|2479.1|2485.6|2479.6|2485.6|2479.6|2485.1|2479.1|2
1626082390000|2021-07-12 09:33:10|2485.1|2479.1|2484.6|2478.6|2485.1|2479.1|2484.6|2478.6|3
1626082440000|2021-07-12 09:34:00|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1626082450000|2021-07-12 09:34:10|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626082460000|2021-07-12 09:34:20|2486.1|2480.1|2486.9|2480.9|2486.9|2480.9|2486.1|2480.1|2
1626082470000|2021-07-12 09:34:30|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|2
1626082490000|2021-07-12 09:34:50|2487.1|2481.1|2486.4|2480.4|2487.1|2481.1|2486.4|2480.4|2
1626082500000|2021-07-12 09:35:00|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|4
1626082510000|2021-07-12 09:35:10|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1626082530000|2021-07-12 09:35:30|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626082540000|2021-07-12 09:35:40|2486.6|2480.6|2487.1|2481.1|2487.1|2481.1|2486.6|2480.6|3
1626082550000|2021-07-12 09:35:50|2487.4|2481.4|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|2
1626082560000|2021-07-12 09:36:00|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.6|2481.6|3
1626082570000|2021-07-12 09:36:10|2488.1|2482.1|2487.6|2481.6|2488.1|2482.1|2487.6|2481.6|3
1626082580000|2021-07-12 09:36:20|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1626082630000|2021-07-12 09:37:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626082660000|2021-07-12 09:37:40|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1626082730000|2021-07-12 09:38:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626082780000|2021-07-12 09:39:40|2487.1|2481.1|2486.4|2480.4|2487.1|2481.1|2486.4|2480.4|2
1626082800000|2021-07-12 09:40:00|2485.9|2479.9|2485.6|2479.6|2486.1|2480.1|2485.6|2479.6|4
1626082860000|2021-07-12 09:41:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626082890000|2021-07-12 09:41:30|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1626082900000|2021-07-12 09:41:40|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1626082930000|2021-07-12 09:42:10|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|2
1626082960000|2021-07-12 09:42:40|2485.6|2479.6|2484.9|2478.9|2485.6|2479.6|2484.9|2478.9|2
1626082970000|2021-07-12 09:42:50|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626083010000|2021-07-12 09:43:30|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1626083020000|2021-07-12 09:43:40|2485.4|2479.4|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|3
1626083030000|2021-07-12 09:43:50|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1626083040000|2021-07-12 09:44:00|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1626083090000|2021-07-12 09:44:50|2485.6|2479.6|2485.1|2479.1|2485.9|2479.9|2485.1|2479.1|3
1626083100000|2021-07-12 09:45:00|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1626083120000|2021-07-12 09:45:20|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1626083130000|2021-07-12 09:45:30|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|3
1626083140000|2021-07-12 09:45:40|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1626083160000|2021-07-12 09:46:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1626083180000|2021-07-12 09:46:20|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1626083190000|2021-07-12 09:46:30|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1626083210000|2021-07-12 09:46:50|2482.9|2476.9|2481.4|2475.4|2482.9|2476.9|2481.4|2475.4|2
1626083220000|2021-07-12 09:47:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1626083270000|2021-07-12 09:47:50|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1626083280000|2021-07-12 09:48:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1626083290000|2021-07-12 09:48:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1626083300000|2021-07-12 09:48:20|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|2
1626083390000|2021-07-12 09:49:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1626083410000|2021-07-12 09:50:10|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626083420000|2021-07-12 09:50:20|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|3
1626083430000|2021-07-12 09:50:30|2480.1|2474.1|2479.4|2473.4|2480.1|2474.1|2479.4|2473.4|2
1626083440000|2021-07-12 09:50:40|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1626083460000|2021-07-12 09:51:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626083490000|2021-07-12 09:51:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1626083500000|2021-07-12 09:51:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1626083510000|2021-07-12 09:51:50|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626083520000|2021-07-12 09:52:00|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1626083530000|2021-07-12 09:52:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1626083540000|2021-07-12 09:52:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626083570000|2021-07-12 09:52:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1626083580000|2021-07-12 09:53:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1626083630000|2021-07-12 09:53:50|2477.6|2471.6|2478.1|2472.1|2478.1|2472.1|2477.6|2471.6|3
1626083640000|2021-07-12 09:54:00|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1626083650000|2021-07-12 09:54:10|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1626083660000|2021-07-12 09:54:20|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1626083670000|2021-07-12 09:54:30|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1626083690000|2021-07-12 09:54:50|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1626083700000|2021-07-12 09:55:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626083750000|2021-07-12 09:55:50|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1626083790000|2021-07-12 09:56:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626083820000|2021-07-12 09:57:00|2478.9|2472.9|2479.4|2473.4|2479.6|2473.6|2478.9|2472.9|4
1626083850000|2021-07-12 09:57:30|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|3
1626083860000|2021-07-12 09:57:40|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1626083880000|2021-07-12 09:58:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626083900000|2021-07-12 09:58:20|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1626083930000|2021-07-12 09:58:50|2479.4|2473.4|2479.6|2473.6|2480.1|2474.1|2479.4|2473.4|4
1626083940000|2021-07-12 09:59:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1626084000000|2021-07-12 10:00:00|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|3
1626084020000|2021-07-12 10:00:20|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|2
1626084130000|2021-07-12 10:02:10|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|2
1626084140000|2021-07-12 10:02:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1626084150000|2021-07-12 10:02:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1626084160000|2021-07-12 10:02:40|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1626084170000|2021-07-12 10:02:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|3
1626084220000|2021-07-12 10:03:40|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1626084240000|2021-07-12 10:04:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1626084250000|2021-07-12 10:04:10|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|3
1626084270000|2021-07-12 10:04:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1626084290000|2021-07-12 10:04:50|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1626084300000|2021-07-12 10:05:00|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|3
1626084320000|2021-07-12 10:05:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626084330000|2021-07-12 10:05:30|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|2
1626084360000|2021-07-12 10:06:00|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1626084400000|2021-07-12 10:06:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1626084430000|2021-07-12 10:07:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1626084450000|2021-07-12 10:07:30|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626084600000|2021-07-12 10:10:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1626084610000|2021-07-12 10:10:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1626084620000|2021-07-12 10:10:20|2478.6|2472.6|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|3
1626084640000|2021-07-12 10:10:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626084670000|2021-07-12 10:11:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1626084690000|2021-07-12 10:11:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626084720000|2021-07-12 10:12:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1626084760000|2021-07-12 10:12:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626084780000|2021-07-12 10:13:00|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1626084850000|2021-07-12 10:14:10|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1626084870000|2021-07-12 10:14:30|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1626085020000|2021-07-12 10:17:00|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1626085040000|2021-07-12 10:17:20|2478.4|2472.4|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|2
1626085050000|2021-07-12 10:17:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626085090000|2021-07-12 10:18:10|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1626085100000|2021-07-12 10:18:20|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626085210000|2021-07-12 10:20:10|2479.4|2473.4|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|3
1626085230000|2021-07-12 10:20:30|2477.9|2471.9|2478.6|2472.6|2478.6|2472.6|2477.9|2471.9|2
1626085270000|2021-07-12 10:21:10|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1626085290000|2021-07-12 10:21:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1626085330000|2021-07-12 10:22:10|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1626085340000|2021-07-12 10:22:20|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1626085360000|2021-07-12 10:22:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626085380000|2021-07-12 10:23:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1626085410000|2021-07-12 10:23:30|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1626085440000|2021-07-12 10:24:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1626085540000|2021-07-12 10:25:40|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1626085560000|2021-07-12 10:26:00|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626085580000|2021-07-12 10:26:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1626085590000|2021-07-12 10:26:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1626085620000|2021-07-12 10:27:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1626085630000|2021-07-12 10:27:10|2479.1|2473.1|2479.4|2473.4|2479.6|2473.6|2479.1|2473.1|6
1626085750000|2021-07-12 10:29:10|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626085820000|2021-07-12 10:30:20|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|3
1626085930000|2021-07-12 10:32:10|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1626085950000|2021-07-12 10:32:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626085960000|2021-07-12 10:32:40|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.4|2473.4|5
1626086040000|2021-07-12 10:34:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1626086060000|2021-07-12 10:34:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1626086090000|2021-07-12 10:34:50|2479.4|2473.4|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|2
1626086100000|2021-07-12 10:35:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626086160000|2021-07-12 10:36:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1626086210000|2021-07-12 10:36:50|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|2
1626086220000|2021-07-12 10:37:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1626086250000|2021-07-12 10:37:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1626086260000|2021-07-12 10:37:40|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1626086270000|2021-07-12 10:37:50|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626086290000|2021-07-12 10:38:10|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626086310000|2021-07-12 10:38:30|2479.4|2473.4|2479.6|2473.6|2479.9|2473.9|2479.4|2473.4|4
1626086320000|2021-07-12 10:38:40|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1626086340000|2021-07-12 10:39:00|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626086380000|2021-07-12 10:39:40|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626086400000|2021-07-12 10:40:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1626086410000|2021-07-12 10:40:10|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626086440000|2021-07-12 10:40:40|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1626086520000|2021-07-12 10:42:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1626086580000|2021-07-12 10:43:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1626086670000|2021-07-12 10:44:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626086680000|2021-07-12 10:44:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1626086710000|2021-07-12 10:45:10|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626086790000|2021-07-12 10:46:30|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1626086810000|2021-07-12 10:46:50|2477.4|2471.4|2476.6|2470.6|2477.4|2471.4|2476.6|2470.6|2
1626086840000|2021-07-12 10:47:20|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1626086850000|2021-07-12 10:47:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1626086860000|2021-07-12 10:47:40|2478.4|2472.4|2479.1|2473.1|2479.1|2473.1|2478.4|2472.4|3
1626086910000|2021-07-12 10:48:30|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1626086950000|2021-07-12 10:49:10|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1626086960000|2021-07-12 10:49:20|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1626086990000|2021-07-12 10:49:50|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|3
1626087050000|2021-07-12 10:50:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626087090000|2021-07-12 10:51:30|2479.6|2473.6|2479.1|2473.1|2479.9|2473.9|2479.1|2473.1|4
1626087100000|2021-07-12 10:51:40|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1626087150000|2021-07-12 10:52:30|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|3
1626087190000|2021-07-12 10:53:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1626087420000|2021-07-12 10:57:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626087450000|2021-07-12 10:57:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1626087490000|2021-07-12 10:58:10|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1626087500000|2021-07-12 10:58:20|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1626087510000|2021-07-12 10:58:30|2478.6|2472.6|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|3
1626087540000|2021-07-12 10:59:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.4|2471.4|5
1626087550000|2021-07-12 10:59:10|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1626087560000|2021-07-12 10:59:20|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1626087580000|2021-07-12 10:59:40|2477.6|2471.6|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|3
1626087690000|2021-07-12 11:01:30|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1626087760000|2021-07-12 11:02:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1626087790000|2021-07-12 11:03:10|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1626087800000|2021-07-12 11:03:20|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1626087880000|2021-07-12 11:04:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|5
1626087940000|2021-07-12 11:05:40|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1626088000000|2021-07-12 11:06:40|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1626088010000|2021-07-12 11:06:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1626088030000|2021-07-12 11:07:10|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1626088040000|2021-07-12 11:07:20|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1626088110000|2021-07-12 11:08:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1626088130000|2021-07-12 11:08:50|2477.6|2471.6|2478.1|2472.1|2478.1|2472.1|2477.6|2471.6|2
1626088140000|2021-07-12 11:09:00|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1626088160000|2021-07-12 11:09:20|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1626088170000|2021-07-12 11:09:30|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1626088180000|2021-07-12 11:09:40|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1626088250000|2021-07-12 11:10:50|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1626088280000|2021-07-12 11:11:20|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626088380000|2021-07-12 11:13:00|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1626088520000|2021-07-12 11:15:20|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1626088590000|2021-07-12 11:16:30|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1626088600000|2021-07-12 11:16:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1626088610000|2021-07-12 11:16:50|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.1|2472.1|3
1626088660000|2021-07-12 11:17:40|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1626088670000|2021-07-12 11:17:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1626088680000|2021-07-12 11:18:00|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1626088770000|2021-07-12 11:19:30|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1626088780000|2021-07-12 11:19:40|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1626088940000|2021-07-12 11:22:20|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|3
1626088990000|2021-07-12 11:23:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1626089040000|2021-07-12 11:24:00|2478.6|2472.6|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|2
1626089050000|2021-07-12 11:24:10|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1626089070000|2021-07-12 11:24:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1626089080000|2021-07-12 11:24:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1626089090000|2021-07-12 11:24:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1626089180000|2021-07-12 11:26:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1626089190000|2021-07-12 11:26:30|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1626089200000|2021-07-12 11:26:40|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.6|2471.6|4
1626089210000|2021-07-12 11:26:50|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1626089220000|2021-07-12 11:27:00|2478.9|2472.9|2479.4|2473.4|2479.6|2473.6|2478.6|2472.6|5
1626089260000|2021-07-12 11:27:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626089280000|2021-07-12 11:28:00|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1626089310000|2021-07-12 11:28:30|2478.4|2472.4|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|2
1626089320000|2021-07-12 11:28:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626089350000|2021-07-12 11:29:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1626089370000|2021-07-12 11:29:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1626089390000|2021-07-12 11:29:50|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1626089400000|2021-07-12 11:30:00|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1626089430000|2021-07-12 11:30:30|2478.4|2472.4|2477.1|2471.1|2478.4|2472.4|2477.1|2471.1|3
1626089440000|2021-07-12 11:30:40|2476.9|2470.9|2476.1|2470.1|2476.9|2470.9|2475.9|2469.9|6
1626089450000|2021-07-12 11:30:50|2476.4|2470.4|2475.9|2469.9|2476.6|2470.6|2475.9|2469.9|5
1626089460000|2021-07-12 11:31:00|2475.1|2469.1|2474.4|2468.4|2475.6|2469.6|2474.4|2468.4|7
1626089470000|2021-07-12 11:31:10|2474.6|2468.6|2474.1|2468.1|2474.6|2468.6|2473.9|2467.9|4
1626089490000|2021-07-12 11:31:30|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1626089510000|2021-07-12 11:31:50|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1626089520000|2021-07-12 11:32:00|2474.9|2468.9|2473.9|2467.9|2474.9|2468.9|2473.9|2467.9|6
1626089540000|2021-07-12 11:32:20|2473.6|2467.6|2471.9|2465.9|2473.6|2467.6|2471.9|2465.9|4
1626089550000|2021-07-12 11:32:30|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1626089560000|2021-07-12 11:32:40|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|4
1626089570000|2021-07-12 11:32:50|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1626089580000|2021-07-12 11:33:00|2472.9|2466.9|2473.4|2467.4|2473.4|2467.4|2472.6|2466.6|4
1626089590000|2021-07-12 11:33:10|2473.1|2467.1|2472.9|2466.9|2473.4|2467.4|2472.9|2466.9|4
1626089610000|2021-07-12 11:33:30|2473.1|2467.1|2473.9|2467.9|2473.9|2467.9|2473.1|2467.1|4
1626089630000|2021-07-12 11:33:50|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1626089640000|2021-07-12 11:34:00|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1626089690000|2021-07-12 11:34:50|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626089700000|2021-07-12 11:35:00|2474.1|2468.1|2472.9|2466.9|2474.1|2468.1|2472.9|2466.9|3
1626089710000|2021-07-12 11:35:10|2473.6|2467.6|2473.1|2467.1|2473.6|2467.6|2473.1|2467.1|2
1626089720000|2021-07-12 11:35:20|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1626089730000|2021-07-12 11:35:30|2473.4|2467.4|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|3
1626089750000|2021-07-12 11:35:50|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|2
1626089770000|2021-07-12 11:36:10|2474.1|2468.1|2475.6|2469.6|2475.6|2469.6|2474.1|2468.1|3
1626089780000|2021-07-12 11:36:20|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1626089790000|2021-07-12 11:36:30|2475.9|2469.9|2475.4|2469.4|2476.4|2470.4|2475.4|2469.4|5
1626089800000|2021-07-12 11:36:40|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1626089810000|2021-07-12 11:36:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1626089820000|2021-07-12 11:37:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626089830000|2021-07-12 11:37:10|2475.9|2469.9|2473.6|2467.6|2475.9|2469.9|2473.6|2467.6|3
1626089840000|2021-07-12 11:37:20|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626089850000|2021-07-12 11:37:30|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1626089870000|2021-07-12 11:37:50|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626089880000|2021-07-12 11:38:00|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626089910000|2021-07-12 11:38:30|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1626089930000|2021-07-12 11:38:50|2474.6|2468.6|2475.6|2469.6|2475.6|2469.6|2474.6|2468.6|4
1626089940000|2021-07-12 11:39:00|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.4|2469.4|4
1626089950000|2021-07-12 11:39:10|2474.4|2468.4|2474.9|2468.9|2474.9|2468.9|2474.4|2468.4|2
1626089980000|2021-07-12 11:39:40|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1626090010000|2021-07-12 11:40:10|2474.6|2468.6|2473.4|2467.4|2474.6|2468.6|2473.4|2467.4|3
1626090020000|2021-07-12 11:40:20|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626090030000|2021-07-12 11:40:30|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626090040000|2021-07-12 11:40:40|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|2
1626090060000|2021-07-12 11:41:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1626090080000|2021-07-12 11:41:20|2473.4|2467.4|2474.1|2468.1|2474.1|2468.1|2473.4|2467.4|4
1626090090000|2021-07-12 11:41:30|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1626090100000|2021-07-12 11:41:40|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1626090110000|2021-07-12 11:41:50|2474.6|2468.6|2474.1|2468.1|2475.9|2469.9|2474.1|2468.1|8
1626090120000|2021-07-12 11:42:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1626090130000|2021-07-12 11:42:10|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626090150000|2021-07-12 11:42:30|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626090160000|2021-07-12 11:42:40|2475.9|2469.9|2475.4|2469.4|2475.9|2469.9|2475.4|2469.4|3
1626090190000|2021-07-12 11:43:10|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1626090230000|2021-07-12 11:43:50|2475.1|2469.1|2475.6|2469.6|2475.6|2469.6|2475.1|2469.1|2
1626090240000|2021-07-12 11:44:00|2475.4|2469.4|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|6
1626090250000|2021-07-12 11:44:10|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626090300000|2021-07-12 11:45:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626090310000|2021-07-12 11:45:10|2476.4|2470.4|2476.9|2470.9|2477.1|2471.1|2476.4|2470.4|4
1626090350000|2021-07-12 11:45:50|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1626090360000|2021-07-12 11:46:00|2476.1|2470.1|2475.4|2469.4|2476.1|2470.1|2475.4|2469.4|2
1626090380000|2021-07-12 11:46:20|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1626090390000|2021-07-12 11:46:30|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626090400000|2021-07-12 11:46:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1626090420000|2021-07-12 11:47:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626090430000|2021-07-12 11:47:10|2475.9|2469.9|2476.1|2470.1|2476.4|2470.4|2475.9|2469.9|4
1626090440000|2021-07-12 11:47:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626090450000|2021-07-12 11:47:30|2476.1|2470.1|2477.4|2471.4|2477.4|2471.4|2476.1|2470.1|3
1626090480000|2021-07-12 11:48:00|2477.1|2471.1|2475.9|2469.9|2477.1|2471.1|2475.9|2469.9|3
1626090490000|2021-07-12 11:48:10|2475.6|2469.6|2474.6|2468.6|2475.6|2469.6|2474.6|2468.6|6
1626090500000|2021-07-12 11:48:20|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|2
1626090510000|2021-07-12 11:48:30|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626090520000|2021-07-12 11:48:40|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|2
1626090560000|2021-07-12 11:49:20|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1626090570000|2021-07-12 11:49:30|2473.6|2467.6|2474.4|2468.4|2474.4|2468.4|2473.6|2467.6|2
1626090600000|2021-07-12 11:50:00|2474.1|2468.1|2473.4|2467.4|2474.1|2468.1|2473.4|2467.4|3
1626090610000|2021-07-12 11:50:10|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1626090670000|2021-07-12 11:51:10|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626090690000|2021-07-12 11:51:30|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626090750000|2021-07-12 11:52:30|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1626090760000|2021-07-12 11:52:40|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1626090790000|2021-07-12 11:53:10|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|2
1626090800000|2021-07-12 11:53:20|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1626090840000|2021-07-12 11:54:00|2474.9|2468.9|2474.6|2468.6|2475.1|2469.1|2474.6|2468.6|3
1626090860000|2021-07-12 11:54:20|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626090870000|2021-07-12 11:54:30|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1626090890000|2021-07-12 11:54:50|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1626090910000|2021-07-12 11:55:10|2474.1|2468.1|2472.6|2466.6|2474.1|2468.1|2472.6|2466.6|5
1626090920000|2021-07-12 11:55:20|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|3
1626090930000|2021-07-12 11:55:30|2471.9|2465.9|2471.4|2465.4|2471.9|2465.9|2471.4|2465.4|3
1626090940000|2021-07-12 11:55:40|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|2
1626090950000|2021-07-12 11:55:50|2470.4|2464.4|2470.4|2464.4|2471.1|2465.1|2470.4|2464.4|8
1626090960000|2021-07-12 11:56:00|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2470.1|2464.1|7
1626090970000|2021-07-12 11:56:10|2469.4|2463.4|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|3
1626090980000|2021-07-12 11:56:20|2470.1|2464.1|2469.9|2463.9|2470.9|2464.9|2469.9|2463.9|5
1626090990000|2021-07-12 11:56:30|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1626091000000|2021-07-12 11:56:40|2469.6|2463.6|2469.4|2463.4|2469.9|2463.9|2469.4|2463.4|4
1626091010000|2021-07-12 11:56:50|2469.6|2463.6|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|2
1626091020000|2021-07-12 11:57:00|2470.4|2464.4|2469.6|2463.6|2470.6|2464.6|2469.6|2463.6|7
1626091030000|2021-07-12 11:57:10|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1626091040000|2021-07-12 11:57:20|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1626091060000|2021-07-12 11:57:40|2471.4|2465.4|2472.9|2466.9|2472.9|2466.9|2471.4|2465.4|4
1626091070000|2021-07-12 11:57:50|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1626091080000|2021-07-12 11:58:00|2471.9|2465.9|2473.1|2467.1|2473.1|2467.1|2471.9|2465.9|4
1626091090000|2021-07-12 11:58:10|2472.9|2466.9|2472.1|2466.1|2473.4|2467.4|2472.1|2466.1|5
1626091100000|2021-07-12 11:58:20|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1626091110000|2021-07-12 11:58:30|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2473.1|2467.1|3
1626091120000|2021-07-12 11:58:40|2474.1|2468.1|2474.1|2468.1|2474.6|2468.6|2474.1|2468.1|4
1626091130000|2021-07-12 11:58:50|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626091150000|2021-07-12 11:59:10|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626091160000|2021-07-12 11:59:20|2473.6|2467.6|2472.6|2466.6|2473.6|2467.6|2472.6|2466.6|4
1626091170000|2021-07-12 11:59:30|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1626091180000|2021-07-12 11:59:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1626091190000|2021-07-12 11:59:50|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1626091200000|2021-07-12 12:00:00|2472.6|2466.6|2471.4|2465.4|2472.6|2466.6|2471.1|2465.1|7
1626091210000|2021-07-12 12:00:10|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1626091220000|2021-07-12 12:00:20|2471.4|2465.4|2472.6|2466.6|2472.6|2466.6|2471.4|2465.4|5
1626091230000|2021-07-12 12:00:30|2472.9|2466.9|2472.9|2466.9|2473.1|2467.1|2472.6|2466.6|5
1626091240000|2021-07-12 12:00:40|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1626091250000|2021-07-12 12:00:50|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1626091280000|2021-07-12 12:01:20|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1626091290000|2021-07-12 12:01:30|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|2
1626091300000|2021-07-12 12:01:40|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.1|2467.1|4
1626091310000|2021-07-12 12:01:50|2473.6|2467.6|2472.9|2466.9|2473.6|2467.6|2472.6|2466.6|3
1626091320000|2021-07-12 12:02:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1626091330000|2021-07-12 12:02:10|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1626091360000|2021-07-12 12:02:40|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1626091380000|2021-07-12 12:03:00|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1626091390000|2021-07-12 12:03:10|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1626091400000|2021-07-12 12:03:20|2472.6|2466.6|2473.6|2467.6|2473.6|2467.6|2472.6|2466.6|3
1626091410000|2021-07-12 12:03:30|2473.9|2467.9|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|3
1626091430000|2021-07-12 12:03:50|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626091440000|2021-07-12 12:04:00|2474.6|2468.6|2473.1|2467.1|2474.6|2468.6|2473.1|2467.1|5
1626091450000|2021-07-12 12:04:10|2472.9|2466.9|2472.9|2466.9|2473.4|2467.4|2472.6|2466.6|5
1626091470000|2021-07-12 12:04:30|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626091480000|2021-07-12 12:04:40|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626091490000|2021-07-12 12:04:50|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626091590000|2021-07-12 12:06:30|2474.6|2468.6|2474.9|2468.9|2475.1|2469.1|2474.6|2468.6|4
1626091600000|2021-07-12 12:06:40|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|3
1626091620000|2021-07-12 12:07:00|2474.9|2468.9|2474.1|2468.1|2474.9|2468.9|2474.1|2468.1|4
1626091630000|2021-07-12 12:07:10|2474.4|2468.4|2474.9|2468.9|2475.1|2469.1|2474.4|2468.4|11
1626091640000|2021-07-12 12:07:20|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1626091650000|2021-07-12 12:07:30|2474.6|2468.6|2473.9|2467.9|2474.6|2468.6|2473.9|2467.9|4
1626091660000|2021-07-12 12:07:40|2473.6|2467.6|2474.9|2468.9|2475.1|2469.1|2473.6|2467.6|11
1626091670000|2021-07-12 12:07:50|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1626091680000|2021-07-12 12:08:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626091690000|2021-07-12 12:08:10|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1626091700000|2021-07-12 12:08:20|2475.1|2469.1|2474.4|2468.4|2475.1|2469.1|2474.4|2468.4|3
1626091710000|2021-07-12 12:08:30|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626091730000|2021-07-12 12:08:50|2474.6|2468.6|2474.1|2468.1|2474.6|2468.6|2474.1|2468.1|3
1626091740000|2021-07-12 12:09:00|2474.4|2468.4|2474.9|2468.9|2474.9|2468.9|2474.4|2468.4|3
1626091760000|2021-07-12 12:09:20|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.4|2468.4|4
1626091770000|2021-07-12 12:09:30|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1626091790000|2021-07-12 12:09:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|3
1626091800000|2021-07-12 12:10:00|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.4|2468.4|4
1626091820000|2021-07-12 12:10:20|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1626091830000|2021-07-12 12:10:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1626091840000|2021-07-12 12:10:40|2474.9|2468.9|2475.6|2469.6|2475.6|2469.6|2474.9|2468.9|5
1626091850000|2021-07-12 12:10:50|2475.9|2469.9|2476.4|2470.4|2476.6|2470.6|2475.9|2469.9|3
1626091860000|2021-07-12 12:11:00|2476.1|2470.1|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|3
1626091870000|2021-07-12 12:11:10|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626091880000|2021-07-12 12:11:20|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1626091890000|2021-07-12 12:11:30|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626091900000|2021-07-12 12:11:40|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2473.6|2467.6|4
1626091920000|2021-07-12 12:12:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1626091930000|2021-07-12 12:12:10|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1626091940000|2021-07-12 12:12:20|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1626091970000|2021-07-12 12:12:50|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1626091980000|2021-07-12 12:13:00|2475.1|2469.1|2475.6|2469.6|2475.6|2469.6|2475.1|2469.1|2
1626092000000|2021-07-12 12:13:20|2476.1|2470.1|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|3
1626092030000|2021-07-12 12:13:50|2475.9|2469.9|2476.6|2470.6|2476.6|2470.6|2475.9|2469.9|3
1626092040000|2021-07-12 12:14:00|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|3
1626092060000|2021-07-12 12:14:20|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1626092070000|2021-07-12 12:14:30|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626092080000|2021-07-12 12:14:40|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626092090000|2021-07-12 12:14:50|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626092110000|2021-07-12 12:15:10|2475.9|2469.9|2475.1|2469.1|2477.1|2471.1|2474.9|2468.9|7
1626092130000|2021-07-12 12:15:30|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.4|2468.4|3
1626092140000|2021-07-12 12:15:40|2474.9|2468.9|2474.4|2468.4|2474.9|2468.9|2474.4|2468.4|3
1626092150000|2021-07-12 12:15:50|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1626092160000|2021-07-12 12:16:00|2475.6|2469.6|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|3
1626092170000|2021-07-12 12:16:10|2475.4|2469.4|2474.9|2468.9|2475.4|2469.4|2474.9|2468.9|5
1626092180000|2021-07-12 12:16:20|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626092190000|2021-07-12 12:16:30|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|3
1626092200000|2021-07-12 12:16:40|2475.1|2469.1|2474.6|2468.6|2475.1|2469.1|2474.6|2468.6|5
1626092210000|2021-07-12 12:16:50|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1626092220000|2021-07-12 12:17:00|2474.6|2468.6|2475.6|2469.6|2475.9|2469.9|2474.6|2468.6|4
1626092230000|2021-07-12 12:17:10|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1626092250000|2021-07-12 12:17:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1626092260000|2021-07-12 12:17:40|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1626092270000|2021-07-12 12:17:50|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1626092280000|2021-07-12 12:18:00|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1626092310000|2021-07-12 12:18:30|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626092330000|2021-07-12 12:18:50|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1626092350000|2021-07-12 12:19:10|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1626092420000|2021-07-12 12:20:20|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626092440000|2021-07-12 12:20:40|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626092450000|2021-07-12 12:20:50|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|4
1626092470000|2021-07-12 12:21:10|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626092490000|2021-07-12 12:21:30|2475.4|2469.4|2476.4|2470.4|2476.6|2470.6|2475.4|2469.4|6
1626092510000|2021-07-12 12:21:50|2476.1|2470.1|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|3
1626092530000|2021-07-12 12:22:10|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1626092560000|2021-07-12 12:22:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626092580000|2021-07-12 12:23:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1626092610000|2021-07-12 12:23:30|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626092620000|2021-07-12 12:23:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1626092630000|2021-07-12 12:23:50|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626092640000|2021-07-12 12:24:00|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1626092650000|2021-07-12 12:24:10|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1626092680000|2021-07-12 12:24:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1626092690000|2021-07-12 12:24:50|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626092700000|2021-07-12 12:25:00|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1626092710000|2021-07-12 12:25:10|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1626092750000|2021-07-12 12:25:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626092790000|2021-07-12 12:26:30|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626092800000|2021-07-12 12:26:40|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626092810000|2021-07-12 12:26:50|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626092820000|2021-07-12 12:27:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626092830000|2021-07-12 12:27:10|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626092840000|2021-07-12 12:27:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626092870000|2021-07-12 12:27:50|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1626092880000|2021-07-12 12:28:00|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|3
1626092890000|2021-07-12 12:28:10|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626092900000|2021-07-12 12:28:20|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626092910000|2021-07-12 12:28:30|2475.4|2469.4|2475.9|2469.9|2475.9|2469.9|2475.4|2469.4|2
1626092930000|2021-07-12 12:28:50|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1626092950000|2021-07-12 12:29:10|2475.6|2469.6|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|3
1626092960000|2021-07-12 12:29:20|2475.9|2469.9|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|3
1626092970000|2021-07-12 12:29:30|2476.1|2470.1|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|2
1626093010000|2021-07-12 12:30:10|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1626093040000|2021-07-12 12:30:40|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1626093060000|2021-07-12 12:31:00|2477.4|2471.4|2478.4|2472.4|2478.4|2472.4|2477.4|2471.4|3
1626093070000|2021-07-12 12:31:10|2477.9|2471.9|2478.1|2472.1|2478.4|2472.4|2477.9|2471.9|5
1626093090000|2021-07-12 12:31:30|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|4
1626093100000|2021-07-12 12:31:40|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1626093130000|2021-07-12 12:32:10|2477.9|2471.9|2476.9|2470.9|2477.9|2471.9|2476.9|2470.9|4
1626093140000|2021-07-12 12:32:20|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1626093150000|2021-07-12 12:32:30|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626093170000|2021-07-12 12:32:50|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1626093180000|2021-07-12 12:33:00|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1626093190000|2021-07-12 12:33:10|2477.6|2471.6|2476.9|2470.9|2477.6|2471.6|2476.9|2470.9|4
1626093210000|2021-07-12 12:33:30|2476.6|2470.6|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|3
1626093220000|2021-07-12 12:33:40|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|3
1626093230000|2021-07-12 12:33:50|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|4
1626093250000|2021-07-12 12:34:10|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1626093260000|2021-07-12 12:34:20|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1626093280000|2021-07-12 12:34:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626093340000|2021-07-12 12:35:40|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|3
1626093350000|2021-07-12 12:35:50|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626093360000|2021-07-12 12:36:00|2475.9|2469.9|2476.6|2470.6|2476.9|2470.9|2475.9|2469.9|4
1626093370000|2021-07-12 12:36:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1626093380000|2021-07-12 12:36:20|2476.1|2470.1|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|3
1626093390000|2021-07-12 12:36:30|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1626093400000|2021-07-12 12:36:40|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1626093410000|2021-07-12 12:36:50|2476.4|2470.4|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|3
1626093430000|2021-07-12 12:37:10|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1626093440000|2021-07-12 12:37:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626093450000|2021-07-12 12:37:30|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|2
1626093480000|2021-07-12 12:38:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626093490000|2021-07-12 12:38:10|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626093530000|2021-07-12 12:38:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1626093550000|2021-07-12 12:39:10|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626093580000|2021-07-12 12:39:40|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1626093590000|2021-07-12 12:39:50|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626093600000|2021-07-12 12:40:00|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1626093620000|2021-07-12 12:40:20|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626093640000|2021-07-12 12:40:40|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1626093650000|2021-07-12 12:40:50|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|4
1626093660000|2021-07-12 12:41:00|2475.6|2469.6|2474.9|2468.9|2475.6|2469.6|2474.9|2468.9|3
1626093700000|2021-07-12 12:41:40|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1626093710000|2021-07-12 12:41:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626093750000|2021-07-12 12:42:30|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1626093790000|2021-07-12 12:43:10|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1626093800000|2021-07-12 12:43:20|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1626093810000|2021-07-12 12:43:30|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1626093820000|2021-07-12 12:43:40|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1626093830000|2021-07-12 12:43:50|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1626093860000|2021-07-12 12:44:20|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|3
1626093870000|2021-07-12 12:44:30|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1626093880000|2021-07-12 12:44:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626093890000|2021-07-12 12:44:50|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626093900000|2021-07-12 12:45:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626093920000|2021-07-12 12:45:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626093930000|2021-07-12 12:45:30|2475.4|2469.4|2475.9|2469.9|2475.9|2469.9|2475.4|2469.4|3
1626093940000|2021-07-12 12:45:40|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1626093960000|2021-07-12 12:46:00|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1626093970000|2021-07-12 12:46:10|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|6
1626093980000|2021-07-12 12:46:20|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|2
1626094010000|2021-07-12 12:46:50|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626094030000|2021-07-12 12:47:10|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1626094040000|2021-07-12 12:47:20|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|3
1626094080000|2021-07-12 12:48:00|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1626094100000|2021-07-12 12:48:20|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2474.6|2468.6|4
1626094130000|2021-07-12 12:48:50|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1626094140000|2021-07-12 12:49:00|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|4
1626094150000|2021-07-12 12:49:10|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626094160000|2021-07-12 12:49:20|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1626094170000|2021-07-12 12:49:30|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1626094200000|2021-07-12 12:50:00|2474.4|2468.4|2473.1|2467.1|2474.4|2468.4|2473.1|2467.1|3
1626094220000|2021-07-12 12:50:20|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1626094230000|2021-07-12 12:50:30|2473.4|2467.4|2472.1|2466.1|2473.4|2467.4|2472.1|2466.1|2
1626094240000|2021-07-12 12:50:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|3
1626094260000|2021-07-12 12:51:00|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1626094300000|2021-07-12 12:51:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1626094320000|2021-07-12 12:52:00|2472.9|2466.9|2473.6|2467.6|2473.9|2467.9|2472.9|2466.9|3
1626094330000|2021-07-12 12:52:10|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|5
1626094340000|2021-07-12 12:52:20|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1626094350000|2021-07-12 12:52:30|2474.4|2468.4|2473.9|2467.9|2474.4|2468.4|2473.9|2467.9|2
1626094360000|2021-07-12 12:52:40|2473.6|2467.6|2473.1|2467.1|2473.6|2467.6|2473.1|2467.1|3
1626094370000|2021-07-12 12:52:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|3
1626094380000|2021-07-12 12:53:00|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|4
1626094390000|2021-07-12 12:53:10|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1626094410000|2021-07-12 12:53:30|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|4
1626094420000|2021-07-12 12:53:40|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626094430000|2021-07-12 12:53:50|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.6|2467.6|4
1626094440000|2021-07-12 12:54:00|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626094450000|2021-07-12 12:54:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1626094460000|2021-07-12 12:54:20|2474.4|2468.4|2473.6|2467.6|2474.4|2468.4|2473.6|2467.6|3
1626094480000|2021-07-12 12:54:40|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626094490000|2021-07-12 12:54:50|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1626094500000|2021-07-12 12:55:00|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|4
1626094530000|2021-07-12 12:55:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1626094540000|2021-07-12 12:55:40|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1626094550000|2021-07-12 12:55:50|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1626094560000|2021-07-12 12:56:00|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1626094580000|2021-07-12 12:56:20|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|2
1626094590000|2021-07-12 12:56:30|2472.6|2466.6|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|5
1626094600000|2021-07-12 12:56:40|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626094610000|2021-07-12 12:56:50|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1626094620000|2021-07-12 12:57:00|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1626094630000|2021-07-12 12:57:10|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1626094650000|2021-07-12 12:57:30|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1626094660000|2021-07-12 12:57:40|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626094670000|2021-07-12 12:57:50|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1626094680000|2021-07-12 12:58:00|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|3
1626094690000|2021-07-12 12:58:10|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1626094700000|2021-07-12 12:58:20|2473.4|2467.4|2472.9|2466.9|2473.4|2467.4|2472.9|2466.9|3
1626094710000|2021-07-12 12:58:30|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1626094720000|2021-07-12 12:58:40|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626094740000|2021-07-12 12:59:00|2473.6|2467.6|2473.9|2467.9|2474.1|2468.1|2473.6|2467.6|4
1626094760000|2021-07-12 12:59:20|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626094790000|2021-07-12 12:59:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626094800000|2021-07-12 13:00:00|2472.9|2466.9|2474.4|2468.4|2474.4|2468.4|2472.1|2466.1|18
1626094810000|2021-07-12 13:00:10|2474.6|2468.6|2474.9|2468.9|2475.9|2469.9|2474.6|2468.6|13
1626094820000|2021-07-12 13:00:20|2475.1|2469.1|2475.9|2469.9|2475.9|2469.9|2475.1|2469.1|10
1626094830000|2021-07-12 13:00:30|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.4|2469.4|4
1626094840000|2021-07-12 13:00:40|2475.4|2469.4|2475.6|2469.6|2476.6|2470.6|2475.4|2469.4|9
1626094850000|2021-07-12 13:00:50|2475.9|2469.9|2476.6|2470.6|2476.9|2470.9|2475.6|2469.6|8
1626094860000|2021-07-12 13:01:00|2477.1|2471.1|2476.1|2470.1|2477.1|2471.1|2476.1|2470.1|6
1626094870000|2021-07-12 13:01:10|2475.9|2469.9|2475.4|2469.4|2476.1|2470.1|2475.4|2469.4|8
1626094880000|2021-07-12 13:01:20|2475.6|2469.6|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|5
1626094890000|2021-07-12 13:01:30|2475.6|2469.6|2477.1|2471.1|2477.6|2471.6|2475.6|2469.6|15
1626094900000|2021-07-12 13:01:40|2477.4|2471.4|2475.9|2469.9|2477.4|2471.4|2475.9|2469.9|10
1626094930000|2021-07-12 13:02:10|2475.6|2469.6|2476.9|2470.9|2477.1|2471.1|2475.6|2469.6|6
1626094940000|2021-07-12 13:02:20|2476.6|2470.6|2476.1|2470.1|2476.9|2470.9|2476.1|2470.1|4
1626094950000|2021-07-12 13:02:30|2475.6|2469.6|2475.6|2469.6|2475.9|2469.9|2475.4|2469.4|4
1626094960000|2021-07-12 13:02:40|2475.4|2469.4|2475.9|2469.9|2475.9|2469.9|2475.4|2469.4|5
1626094970000|2021-07-12 13:02:50|2476.1|2470.1|2476.9|2470.9|2476.9|2470.9|2476.1|2470.1|4
1626094980000|2021-07-12 13:03:00|2476.6|2470.6|2476.1|2470.1|2477.4|2471.4|2476.1|2470.1|6
1626094990000|2021-07-12 13:03:10|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1626095000000|2021-07-12 13:03:20|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|4
1626095010000|2021-07-12 13:03:30|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1626095020000|2021-07-12 13:03:40|2477.4|2471.4|2477.9|2471.9|2478.1|2472.1|2477.4|2471.4|7
1626095030000|2021-07-12 13:03:50|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.4|2471.4|5
1626095040000|2021-07-12 13:04:00|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.1|2471.1|4
1626095050000|2021-07-12 13:04:10|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1626095060000|2021-07-12 13:04:20|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.9|2471.9|3
1626095070000|2021-07-12 13:04:30|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1626095080000|2021-07-12 13:04:40|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1626095090000|2021-07-12 13:04:50|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|2
1626095100000|2021-07-12 13:05:00|2478.1|2472.1|2477.4|2471.4|2478.1|2472.1|2477.4|2471.4|3
1626095110000|2021-07-12 13:05:10|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1626095130000|2021-07-12 13:05:30|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|3
1626095140000|2021-07-12 13:05:40|2477.6|2471.6|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|3
1626095150000|2021-07-12 13:05:50|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1626095160000|2021-07-12 13:06:00|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|3
1626095170000|2021-07-12 13:06:10|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1626095180000|2021-07-12 13:06:20|2477.9|2471.9|2477.4|2471.4|2477.9|2471.9|2477.4|2471.4|3
1626095200000|2021-07-12 13:06:40|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1626095210000|2021-07-12 13:06:50|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1626095220000|2021-07-12 13:07:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1626095230000|2021-07-12 13:07:10|2477.9|2471.9|2477.4|2471.4|2477.9|2471.9|2476.9|2470.9|7
1626095240000|2021-07-12 13:07:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|3
1626095250000|2021-07-12 13:07:30|2476.9|2470.9|2476.9|2470.9|2477.4|2471.4|2476.9|2470.9|5
1626095260000|2021-07-12 13:07:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626095270000|2021-07-12 13:07:50|2476.1|2470.1|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|2
1626095290000|2021-07-12 13:08:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|3
1626095300000|2021-07-12 13:08:20|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|3
1626095320000|2021-07-12 13:08:40|2477.4|2471.4|2477.9|2471.9|2477.9|2471.9|2477.1|2471.1|4
1626095330000|2021-07-12 13:08:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1626095340000|2021-07-12 13:09:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1626095350000|2021-07-12 13:09:10|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|5
1626095360000|2021-07-12 13:09:20|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1626095370000|2021-07-12 13:09:30|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1626095390000|2021-07-12 13:09:50|2478.4|2472.4|2477.9|2471.9|2478.4|2472.4|2477.9|2471.9|3
1626095400000|2021-07-12 13:10:00|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|2
1626095420000|2021-07-12 13:10:20|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1626095430000|2021-07-12 13:10:30|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1626095440000|2021-07-12 13:10:40|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1626095450000|2021-07-12 13:10:50|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1626095460000|2021-07-12 13:11:00|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1626095470000|2021-07-12 13:11:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1626095480000|2021-07-12 13:11:20|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1626095490000|2021-07-12 13:11:30|2478.6|2472.6|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|3
1626095500000|2021-07-12 13:11:40|2478.9|2472.9|2478.6|2472.6|2479.1|2473.1|2478.4|2472.4|5
1626095510000|2021-07-12 13:11:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1626095520000|2021-07-12 13:12:00|2479.1|2473.1|2480.6|2474.6|2480.6|2474.6|2479.1|2473.1|8
1626095530000|2021-07-12 13:12:10|2480.9|2474.9|2481.6|2475.6|2481.6|2475.6|2480.9|2474.9|4
1626095540000|2021-07-12 13:12:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1626095550000|2021-07-12 13:12:30|2482.6|2476.6|2479.6|2473.6|2482.6|2476.6|2479.6|2473.6|5
1626095560000|2021-07-12 13:12:40|2479.9|2473.9|2479.1|2473.1|2479.9|2473.9|2479.1|2473.1|2
1626095570000|2021-07-12 13:12:50|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|3
1626095580000|2021-07-12 13:13:00|2477.9|2471.9|2478.4|2472.4|2478.6|2472.6|2477.9|2471.9|4
1626095590000|2021-07-12 13:13:10|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|2
1626095600000|2021-07-12 13:13:20|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1626095610000|2021-07-12 13:13:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|5
1626095620000|2021-07-12 13:13:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1626095640000|2021-07-12 13:14:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|4
1626095650000|2021-07-12 13:14:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|5
1626095660000|2021-07-12 13:14:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1626095670000|2021-07-12 13:14:30|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1626095680000|2021-07-12 13:14:40|2480.6|2474.6|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|3
1626095690000|2021-07-12 13:14:50|2480.4|2474.4|2480.9|2474.9|2480.9|2474.9|2480.4|2474.4|5
1626095700000|2021-07-12 13:15:00|2480.6|2474.6|2482.1|2476.1|2482.1|2476.1|2480.6|2474.6|3
1626095710000|2021-07-12 13:15:10|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|4
1626095720000|2021-07-12 13:15:20|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|3
1626095730000|2021-07-12 13:15:30|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1626095740000|2021-07-12 13:15:40|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1626095750000|2021-07-12 13:15:50|2482.1|2476.1|2482.9|2476.9|2482.9|2476.9|2482.1|2476.1|4
1626095760000|2021-07-12 13:16:00|2483.9|2477.9|2483.4|2477.4|2484.1|2478.1|2482.6|2476.6|7
1626095770000|2021-07-12 13:16:10|2483.1|2477.1|2483.4|2477.4|2483.9|2477.9|2483.1|2477.1|5
1626095780000|2021-07-12 13:16:20|2483.1|2477.1|2484.1|2478.1|2484.1|2478.1|2483.1|2477.1|4
1626095790000|2021-07-12 13:16:30|2484.4|2478.4|2483.1|2477.1|2484.4|2478.4|2483.1|2477.1|2
1626095800000|2021-07-12 13:16:40|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2482.6|2476.6|6
1626095810000|2021-07-12 13:16:50|2483.9|2477.9|2482.9|2476.9|2484.4|2478.4|2482.9|2476.9|4
1626095820000|2021-07-12 13:17:00|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|5
1626095830000|2021-07-12 13:17:10|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1626095840000|2021-07-12 13:17:20|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1626095850000|2021-07-12 13:17:30|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1626095870000|2021-07-12 13:17:50|2484.1|2478.1|2482.6|2476.6|2484.1|2478.1|2482.6|2476.6|2
1626095900000|2021-07-12 13:18:20|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1626095910000|2021-07-12 13:18:30|2483.1|2477.1|2484.1|2478.1|2484.1|2478.1|2482.9|2476.9|5
1626095920000|2021-07-12 13:18:40|2483.9|2477.9|2483.4|2477.4|2483.9|2477.9|2483.4|2477.4|2
1626095930000|2021-07-12 13:18:50|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2482.9|2476.9|5
1626095940000|2021-07-12 13:19:00|2484.4|2478.4|2483.4|2477.4|2484.4|2478.4|2483.4|2477.4|5
1626095950000|2021-07-12 13:19:10|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1626095960000|2021-07-12 13:19:20|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|4
1626095990000|2021-07-12 13:19:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1626096000000|2021-07-12 13:20:00|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1626096010000|2021-07-12 13:20:10|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1626096020000|2021-07-12 13:20:20|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|2
1626096030000|2021-07-12 13:20:30|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1626096040000|2021-07-12 13:20:40|2483.4|2477.4|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|2
1626096050000|2021-07-12 13:20:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1626096080000|2021-07-12 13:21:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1626096090000|2021-07-12 13:21:30|2482.6|2476.6|2483.6|2477.6|2483.6|2477.6|2482.4|2476.4|4
1626096110000|2021-07-12 13:21:50|2484.1|2478.1|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|10
1626096120000|2021-07-12 13:22:00|2484.4|2478.4|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|4
1626096130000|2021-07-12 13:22:10|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1626096150000|2021-07-12 13:22:30|2483.9|2477.9|2483.1|2477.1|2483.9|2477.9|2483.1|2477.1|4
1626096160000|2021-07-12 13:22:40|2483.4|2477.4|2483.6|2477.6|2484.4|2478.4|2483.4|2477.4|7
1626096170000|2021-07-12 13:22:50|2483.4|2477.4|2483.4|2477.4|2483.6|2477.6|2483.1|2477.1|4
1626096180000|2021-07-12 13:23:00|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|5
1626096190000|2021-07-12 13:23:10|2482.9|2476.9|2483.6|2477.6|2483.6|2477.6|2482.9|2476.9|3
1626096200000|2021-07-12 13:23:20|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1626096210000|2021-07-12 13:23:30|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|3
1626096220000|2021-07-12 13:23:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|3
1626096240000|2021-07-12 13:24:00|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|4
1626096250000|2021-07-12 13:24:10|2483.9|2477.9|2484.4|2478.4|2484.6|2478.6|2483.9|2477.9|5
1626096260000|2021-07-12 13:24:20|2484.1|2478.1|2485.1|2479.1|2485.1|2479.1|2484.1|2478.1|5
1626096270000|2021-07-12 13:24:30|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1626096280000|2021-07-12 13:24:40|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|3
1626096290000|2021-07-12 13:24:50|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1626096300000|2021-07-12 13:25:00|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1626096310000|2021-07-12 13:25:10|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626096320000|2021-07-12 13:25:20|2485.4|2479.4|2483.9|2477.9|2485.4|2479.4|2483.9|2477.9|7
1626096330000|2021-07-12 13:25:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1626096340000|2021-07-12 13:25:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1626096360000|2021-07-12 13:26:00|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1626096370000|2021-07-12 13:26:10|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|4
1626096390000|2021-07-12 13:26:30|2484.1|2478.1|2484.1|2478.1|2484.6|2478.6|2483.9|2477.9|4
1626096400000|2021-07-12 13:26:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1626096480000|2021-07-12 13:28:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1626096500000|2021-07-12 13:28:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1626096540000|2021-07-12 13:29:00|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1626096560000|2021-07-12 13:29:20|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2483.1|2477.1|4
1626096570000|2021-07-12 13:29:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1626096580000|2021-07-12 13:29:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1626096590000|2021-07-12 13:29:50|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1626096610000|2021-07-12 13:30:10|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|2
1626096620000|2021-07-12 13:30:20|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2482.9|2476.9|5
1626096630000|2021-07-12 13:30:30|2482.9|2476.9|2482.4|2476.4|2482.9|2476.9|2482.4|2476.4|3
1626096640000|2021-07-12 13:30:40|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|4
1626096650000|2021-07-12 13:30:50|2481.6|2475.6|2483.1|2477.1|2483.1|2477.1|2481.6|2475.6|7
1626096660000|2021-07-12 13:31:00|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2483.4|2477.4|3
1626096670000|2021-07-12 13:31:10|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|4
1626096680000|2021-07-12 13:31:20|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|5
1626096690000|2021-07-12 13:31:30|2482.4|2476.4|2482.4|2476.4|2482.6|2476.6|2482.1|2476.1|4
1626096700000|2021-07-12 13:31:40|2481.1|2475.1|2481.9|2475.9|2481.9|2475.9|2481.1|2475.1|3
1626096710000|2021-07-12 13:31:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2480.9|2474.9|5
1626096720000|2021-07-12 13:32:00|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1626096730000|2021-07-12 13:32:10|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1626096740000|2021-07-12 13:32:20|2481.6|2475.6|2483.1|2477.1|2483.1|2477.1|2481.6|2475.6|5
1626096750000|2021-07-12 13:32:30|2483.4|2477.4|2483.6|2477.6|2484.1|2478.1|2483.4|2477.4|6
1626096760000|2021-07-12 13:32:40|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2483.1|2477.1|5
1626096770000|2021-07-12 13:32:50|2483.4|2477.4|2484.1|2478.1|2484.4|2478.4|2483.4|2477.4|5
1626096780000|2021-07-12 13:33:00|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.6|2478.6|3
1626096790000|2021-07-12 13:33:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626096800000|2021-07-12 13:33:20|2484.9|2478.9|2484.4|2478.4|2485.1|2479.1|2484.4|2478.4|7
1626096810000|2021-07-12 13:33:30|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|5
1626096820000|2021-07-12 13:33:40|2484.4|2478.4|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|4
1626096830000|2021-07-12 13:33:50|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1626096840000|2021-07-12 13:34:00|2484.1|2478.1|2484.4|2478.4|2484.6|2478.6|2484.1|2478.1|4
1626096850000|2021-07-12 13:34:10|2484.1|2478.1|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|3
1626096860000|2021-07-12 13:34:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.4|2477.4|9
1626096870000|2021-07-12 13:34:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626096880000|2021-07-12 13:34:40|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1626096890000|2021-07-12 13:34:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1626096900000|2021-07-12 13:35:00|2485.6|2479.6|2486.1|2480.1|2486.1|2480.1|2485.6|2479.6|2
1626096910000|2021-07-12 13:35:10|2486.4|2480.4|2486.9|2480.9|2487.4|2481.4|2486.4|2480.4|4
1626096920000|2021-07-12 13:35:20|2486.6|2480.6|2486.1|2480.1|2486.6|2480.6|2486.1|2480.1|5
1626096930000|2021-07-12 13:35:30|2485.9|2479.9|2486.6|2480.6|2486.6|2480.6|2485.9|2479.9|4
1626096940000|2021-07-12 13:35:40|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626096950000|2021-07-12 13:35:50|2486.6|2480.6|2485.4|2479.4|2486.6|2480.6|2485.4|2479.4|9
1626096960000|2021-07-12 13:36:00|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.4|2478.4|6
1626096970000|2021-07-12 13:36:10|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1626096980000|2021-07-12 13:36:20|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|2
1626096990000|2021-07-12 13:36:30|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1626097000000|2021-07-12 13:36:40|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|2
1626097010000|2021-07-12 13:36:50|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1626097020000|2021-07-12 13:37:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626097030000|2021-07-12 13:37:10|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|2
1626097040000|2021-07-12 13:37:20|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626097050000|2021-07-12 13:37:30|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1626097060000|2021-07-12 13:37:40|2484.9|2478.9|2487.4|2481.4|2487.9|2481.9|2484.9|2478.9|6
1626097070000|2021-07-12 13:37:50|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1626097080000|2021-07-12 13:38:00|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|4
1626097090000|2021-07-12 13:38:10|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626097100000|2021-07-12 13:38:20|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|2
1626097110000|2021-07-12 13:38:30|2486.9|2480.9|2487.4|2481.4|2487.4|2481.4|2486.9|2480.9|2
1626097130000|2021-07-12 13:38:50|2487.6|2481.6|2488.4|2482.4|2488.4|2482.4|2487.6|2481.6|3
1626097140000|2021-07-12 13:39:00|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|3
1626097150000|2021-07-12 13:39:10|2488.4|2482.4|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|3
1626097160000|2021-07-12 13:39:20|2488.1|2482.1|2489.6|2483.6|2489.6|2483.6|2488.1|2482.1|3
1626097170000|2021-07-12 13:39:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626097180000|2021-07-12 13:39:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626097200000|2021-07-12 13:40:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626097210000|2021-07-12 13:40:10|2488.9|2482.9|2488.4|2482.4|2488.9|2482.9|2488.1|2482.1|3
1626097220000|2021-07-12 13:40:20|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1626097230000|2021-07-12 13:40:30|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626097240000|2021-07-12 13:40:40|2488.1|2482.1|2488.9|2482.9|2488.9|2482.9|2488.1|2482.1|2
1626097250000|2021-07-12 13:40:50|2488.4|2482.4|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|3
1626097270000|2021-07-12 13:41:10|2488.6|2482.6|2486.9|2480.9|2488.6|2482.6|2486.9|2480.9|8
1626097280000|2021-07-12 13:41:20|2487.1|2481.1|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|4
1626097290000|2021-07-12 13:41:30|2487.6|2481.6|2486.9|2480.9|2487.6|2481.6|2486.9|2480.9|4
1626097310000|2021-07-12 13:41:50|2486.6|2480.6|2487.4|2481.4|2487.4|2481.4|2486.4|2480.4|3
1626097320000|2021-07-12 13:42:00|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1626097330000|2021-07-12 13:42:10|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2485.9|2479.9|5
1626097340000|2021-07-12 13:42:20|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|3
1626097350000|2021-07-12 13:42:30|2487.9|2481.9|2488.6|2482.6|2488.6|2482.6|2487.9|2481.9|3
1626097360000|2021-07-12 13:42:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626097370000|2021-07-12 13:42:50|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1626097380000|2021-07-12 13:43:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|3
1626097390000|2021-07-12 13:43:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626097420000|2021-07-12 13:43:40|2488.1|2482.1|2489.6|2483.6|2489.6|2483.6|2488.1|2482.1|3
1626097430000|2021-07-12 13:43:50|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626097460000|2021-07-12 13:44:20|2490.4|2484.4|2491.6|2485.6|2491.9|2485.9|2490.4|2484.4|5
1626097470000|2021-07-12 13:44:30|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.6|2485.6|4
1626097480000|2021-07-12 13:44:40|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626097490000|2021-07-12 13:44:50|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626097500000|2021-07-12 13:45:00|2492.6|2486.6|2493.4|2487.4|2493.4|2487.4|2492.6|2486.6|3
1626097510000|2021-07-12 13:45:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626097520000|2021-07-12 13:45:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626097530000|2021-07-12 13:45:30|2493.4|2487.4|2494.4|2488.4|2494.9|2488.9|2492.9|2486.9|11
1626097540000|2021-07-12 13:45:40|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626097550000|2021-07-12 13:45:50|2494.9|2488.9|2495.9|2489.9|2496.1|2490.1|2494.9|2488.9|9
1626097560000|2021-07-12 13:46:00|2495.6|2489.6|2495.1|2489.1|2495.9|2489.9|2495.1|2489.1|8
1626097570000|2021-07-12 13:46:10|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.1|2489.1|5
1626097580000|2021-07-12 13:46:20|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2495.4|2489.4|7
1626097590000|2021-07-12 13:46:30|2496.6|2490.6|2496.6|2490.6|2496.9|2490.9|2496.4|2490.4|5
1626097600000|2021-07-12 13:46:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626097610000|2021-07-12 13:46:50|2497.4|2491.4|2498.1|2492.1|2498.1|2492.1|2497.4|2491.4|6
1626097620000|2021-07-12 13:47:00|2497.9|2491.9|2496.6|2490.6|2497.9|2491.9|2496.6|2490.6|5
1626097630000|2021-07-12 13:47:10|2496.4|2490.4|2495.9|2489.9|2496.4|2490.4|2495.9|2489.9|3
1626097640000|2021-07-12 13:47:20|2496.1|2490.1|2497.1|2491.1|2497.9|2491.9|2495.9|2489.9|9
1626097650000|2021-07-12 13:47:30|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2496.4|2490.4|7
1626097670000|2021-07-12 13:47:50|2497.4|2491.4|2496.9|2490.9|2497.6|2491.6|2496.6|2490.6|6
1626097680000|2021-07-12 13:48:00|2497.1|2491.1|2497.9|2491.9|2497.9|2491.9|2497.1|2491.1|3
1626097690000|2021-07-12 13:48:10|2498.1|2492.1|2497.6|2491.6|2498.1|2492.1|2497.6|2491.6|3
1626097700000|2021-07-12 13:48:20|2497.4|2491.4|2496.4|2490.4|2497.6|2491.6|2496.4|2490.4|5
1626097710000|2021-07-12 13:48:30|2496.1|2490.1|2495.6|2489.6|2496.4|2490.4|2495.6|2489.6|6
1626097720000|2021-07-12 13:48:40|2495.4|2489.4|2494.4|2488.4|2495.4|2489.4|2494.4|2488.4|3
1626097730000|2021-07-12 13:48:50|2494.6|2488.6|2496.1|2490.1|2496.1|2490.1|2494.6|2488.6|3
1626097740000|2021-07-12 13:49:00|2495.9|2489.9|2495.4|2489.4|2496.4|2490.4|2495.4|2489.4|4
1626097750000|2021-07-12 13:49:10|2494.6|2488.6|2493.4|2487.4|2494.6|2488.6|2493.4|2487.4|3
1626097760000|2021-07-12 13:49:20|2493.1|2487.1|2494.1|2488.1|2494.1|2488.1|2493.1|2487.1|5
1626097770000|2021-07-12 13:49:30|2494.9|2488.9|2495.6|2489.6|2495.6|2489.6|2494.9|2488.9|4
1626097780000|2021-07-12 13:49:40|2494.9|2488.9|2493.4|2487.4|2494.9|2488.9|2492.6|2486.6|6
1626097790000|2021-07-12 13:49:50|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.4|2486.4|4
1626097800000|2021-07-12 13:50:00|2492.9|2486.9|2492.3|2486.3|2493.4|2487.4|2490.8|2484.8|7
1626097810000|2021-07-12 13:50:10|2492|2486|2492.3|2486.3|2492.5|2486.5|2492|2486|4
1626097820000|2021-07-12 13:50:20|2492.4|2486.4|2491.4|2485.4|2492.4|2486.4|2491.4|2485.4|7
1626097830000|2021-07-12 13:50:30|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626097840000|2021-07-12 13:50:40|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.1|2484.1|3
1626097850000|2021-07-12 13:50:50|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|3
1626097860000|2021-07-12 13:51:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626097870000|2021-07-12 13:51:10|2490.9|2484.9|2490.9|2484.9|2492.6|2486.6|2490.9|2484.9|9
1626097880000|2021-07-12 13:51:20|2491.1|2485.1|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|4
1626097890000|2021-07-12 13:51:30|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626097910000|2021-07-12 13:51:50|2490.6|2484.6|2490.9|2484.9|2491.1|2485.1|2490.6|2484.6|4
1626097920000|2021-07-12 13:52:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626097930000|2021-07-12 13:52:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626097940000|2021-07-12 13:52:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626097960000|2021-07-12 13:52:40|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|3
1626097970000|2021-07-12 13:52:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626097980000|2021-07-12 13:53:00|2490.9|2484.9|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|4
1626097990000|2021-07-12 13:53:10|2491.4|2485.4|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|3
1626098000000|2021-07-12 13:53:20|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1626098020000|2021-07-12 13:53:40|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1626098030000|2021-07-12 13:53:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626098040000|2021-07-12 13:54:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|4
1626098050000|2021-07-12 13:54:10|2490.9|2484.9|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|4
1626098060000|2021-07-12 13:54:20|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|3
1626098080000|2021-07-12 13:54:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|3
1626098090000|2021-07-12 13:54:50|2490.4|2484.4|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|7
1626098100000|2021-07-12 13:55:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626098110000|2021-07-12 13:55:10|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1626098120000|2021-07-12 13:55:20|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1626098130000|2021-07-12 13:55:30|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|9
1626098140000|2021-07-12 13:55:40|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626098150000|2021-07-12 13:55:50|2490.6|2484.6|2491.1|2485.1|2491.4|2485.4|2490.6|2484.6|7
1626098160000|2021-07-12 13:56:00|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|9
1626098170000|2021-07-12 13:56:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626098190000|2021-07-12 13:56:30|2491.6|2485.6|2490.9|2484.9|2491.6|2485.6|2490.9|2484.9|6
1626098200000|2021-07-12 13:56:40|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1626098210000|2021-07-12 13:56:50|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|5
1626098220000|2021-07-12 13:57:00|2491.4|2485.4|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|6
1626098230000|2021-07-12 13:57:10|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|3
1626098240000|2021-07-12 13:57:20|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|4
1626098250000|2021-07-12 13:57:30|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|4
1626098260000|2021-07-12 13:57:40|2491.6|2485.6|2490.9|2484.9|2491.6|2485.6|2490.9|2484.9|2
1626098280000|2021-07-12 13:58:00|2491.1|2485.1|2491.4|2485.4|2491.6|2485.6|2491.1|2485.1|10
1626098320000|2021-07-12 13:58:40|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626098340000|2021-07-12 13:59:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626098350000|2021-07-12 13:59:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626098360000|2021-07-12 13:59:20|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|4
1626098370000|2021-07-12 13:59:30|2491.4|2485.4|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|3
1626098380000|2021-07-12 13:59:40|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1626098390000|2021-07-12 13:59:50|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|4
1626098400000|2021-07-12 14:00:00|2491.4|2485.4|2493.1|2487.1|2493.1|2487.1|2491.4|2485.4|9
1626098410000|2021-07-12 14:00:10|2492.9|2486.9|2493.6|2487.6|2493.6|2487.6|2492.6|2486.6|4
1626098420000|2021-07-12 14:00:20|2493.9|2487.9|2493.6|2487.6|2494.1|2488.1|2493.6|2487.6|4
1626098430000|2021-07-12 14:00:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626098440000|2021-07-12 14:00:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626098460000|2021-07-12 14:01:00|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2493.4|2487.4|2
1626098470000|2021-07-12 14:01:10|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626098480000|2021-07-12 14:01:20|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1626098490000|2021-07-12 14:01:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626098500000|2021-07-12 14:01:40|2494.1|2488.1|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|4
1626098510000|2021-07-12 14:01:50|2494.1|2488.1|2495.6|2489.6|2495.6|2489.6|2493.9|2487.9|11
1626098520000|2021-07-12 14:02:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626098530000|2021-07-12 14:02:10|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1626098550000|2021-07-12 14:02:30|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626098560000|2021-07-12 14:02:40|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626098570000|2021-07-12 14:02:50|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626098580000|2021-07-12 14:03:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626098590000|2021-07-12 14:03:10|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626098600000|2021-07-12 14:03:20|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626098610000|2021-07-12 14:03:30|2496.4|2490.4|2496.9|2490.9|2496.9|2490.9|2496.1|2490.1|4
1626098620000|2021-07-12 14:03:40|2496.6|2490.6|2496.9|2490.9|2497.4|2491.4|2496.6|2490.6|4
1626098640000|2021-07-12 14:04:00|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|2
1626098650000|2021-07-12 14:04:10|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|3
1626098660000|2021-07-12 14:04:20|2495.9|2489.9|2495.1|2489.1|2495.9|2489.9|2495.1|2489.1|3
1626098670000|2021-07-12 14:04:30|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|3
1626098690000|2021-07-12 14:04:50|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1626098700000|2021-07-12 14:05:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1626098720000|2021-07-12 14:05:20|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2496.6|2490.6|5
1626098730000|2021-07-12 14:05:30|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|3
1626098740000|2021-07-12 14:05:40|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|4
1626098750000|2021-07-12 14:05:50|2497.6|2491.6|2496.6|2490.6|2497.9|2491.9|2496.6|2490.6|5
1626098760000|2021-07-12 14:06:00|2496.9|2490.9|2495.4|2489.4|2496.9|2490.9|2495.4|2489.4|5
1626098770000|2021-07-12 14:06:10|2495.1|2489.1|2496.4|2490.4|2496.4|2490.4|2495.1|2489.1|5
1626098780000|2021-07-12 14:06:20|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.1|2490.1|3
1626098790000|2021-07-12 14:06:30|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626098810000|2021-07-12 14:06:50|2496.4|2490.4|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|3
1626098820000|2021-07-12 14:07:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626098830000|2021-07-12 14:07:10|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626098840000|2021-07-12 14:07:20|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626098850000|2021-07-12 14:07:30|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|4
1626098860000|2021-07-12 14:07:40|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626098880000|2021-07-12 14:08:00|2498.6|2492.6|2498.1|2492.1|2498.6|2492.6|2497.6|2491.6|5
1626098900000|2021-07-12 14:08:20|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1626098920000|2021-07-12 14:08:40|2496.9|2490.9|2496.4|2490.4|2497.1|2491.1|2496.4|2490.4|6
1626098930000|2021-07-12 14:08:50|2496.1|2490.1|2495.4|2489.4|2496.1|2490.1|2495.4|2489.4|5
1626098940000|2021-07-12 14:09:00|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|3
1626098950000|2021-07-12 14:09:10|2495.4|2489.4|2495.9|2489.9|2496.4|2490.4|2495.4|2489.4|7
1626098970000|2021-07-12 14:09:30|2495.6|2489.6|2497.6|2491.6|2497.6|2491.6|2495.6|2489.6|4
1626098980000|2021-07-12 14:09:40|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|3
1626098990000|2021-07-12 14:09:50|2498.6|2492.6|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|3
1626099000000|2021-07-12 14:10:00|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|3
1626099010000|2021-07-12 14:10:10|2499.1|2493.1|2498.4|2492.4|2499.1|2493.1|2498.4|2492.4|4
1626099020000|2021-07-12 14:10:20|2498.1|2492.1|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|5
1626099030000|2021-07-12 14:10:30|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|3
1626099040000|2021-07-12 14:10:40|2497.6|2491.6|2496.9|2490.9|2497.6|2491.6|2496.9|2490.9|4
1626099060000|2021-07-12 14:11:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|3
1626099070000|2021-07-12 14:11:10|2497.4|2491.4|2498.6|2492.6|2498.6|2492.6|2497.4|2491.4|2
1626099080000|2021-07-12 14:11:20|2498.4|2492.4|2498.9|2492.9|2499.1|2493.1|2498.4|2492.4|5
1626099090000|2021-07-12 14:11:30|2499.1|2493.1|2500.4|2494.4|2500.4|2494.4|2498.9|2492.9|10
1626099100000|2021-07-12 14:11:40|2499.9|2493.9|2500.4|2494.4|2500.4|2494.4|2499.9|2493.9|7
1626099110000|2021-07-12 14:11:50|2499.9|2493.9|2500.4|2494.4|2500.4|2494.4|2499.9|2493.9|6
1626099120000|2021-07-12 14:12:00|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.4|2494.4|7
1626099130000|2021-07-12 14:12:10|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1626099140000|2021-07-12 14:12:20|2500.6|2494.6|2500.1|2494.1|2501.1|2495.1|2500.1|2494.1|7
1626099150000|2021-07-12 14:12:30|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626099160000|2021-07-12 14:12:40|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626099170000|2021-07-12 14:12:50|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626099180000|2021-07-12 14:13:00|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626099190000|2021-07-12 14:13:10|2499.4|2493.4|2498.9|2492.9|2499.4|2493.4|2498.9|2492.9|3
1626099200000|2021-07-12 14:13:20|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626099210000|2021-07-12 14:13:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626099220000|2021-07-12 14:13:40|2499.1|2493.1|2498.4|2492.4|2499.1|2493.1|2498.4|2492.4|4
1626099230000|2021-07-12 14:13:50|2498.1|2492.1|2497.6|2491.6|2498.1|2492.1|2497.1|2491.1|7
1626099240000|2021-07-12 14:14:00|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626099250000|2021-07-12 14:14:10|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626099260000|2021-07-12 14:14:20|2497.1|2491.1|2496.9|2490.9|2497.4|2491.4|2496.9|2490.9|4
1626099270000|2021-07-12 14:14:30|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|4
1626099280000|2021-07-12 14:14:40|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|3
1626099290000|2021-07-12 14:14:50|2496.4|2490.4|2497.4|2491.4|2497.4|2491.4|2496.1|2490.1|5
1626099300000|2021-07-12 14:15:00|2497.6|2491.6|2498.1|2492.1|2498.1|2492.1|2497.6|2491.6|3
1626099320000|2021-07-12 14:15:20|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|3
1626099330000|2021-07-12 14:15:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626099340000|2021-07-12 14:15:40|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.1|2490.1|5
1626099350000|2021-07-12 14:15:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626099390000|2021-07-12 14:16:30|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|3
1626099410000|2021-07-12 14:16:50|2497.4|2491.4|2496.9|2490.9|2497.4|2491.4|2496.9|2490.9|3
1626099420000|2021-07-12 14:17:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626099440000|2021-07-12 14:17:20|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|3
1626099460000|2021-07-12 14:17:40|2496.6|2490.6|2497.4|2491.4|2497.4|2491.4|2496.6|2490.6|4
1626099470000|2021-07-12 14:17:50|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626099480000|2021-07-12 14:18:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|3
1626099500000|2021-07-12 14:18:20|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1626099510000|2021-07-12 14:18:30|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626099520000|2021-07-12 14:18:40|2496.9|2490.9|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|6
1626099530000|2021-07-12 14:18:50|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626099540000|2021-07-12 14:19:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626099550000|2021-07-12 14:19:10|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1626099560000|2021-07-12 14:19:20|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1626099570000|2021-07-12 14:19:30|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626099590000|2021-07-12 14:19:50|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|2
1626099600000|2021-07-12 14:20:00|2498.6|2492.6|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|3
1626099610000|2021-07-12 14:20:10|2498.9|2492.9|2498.9|2492.9|2499.1|2493.1|2498.6|2492.6|5
1626099620000|2021-07-12 14:20:20|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|7
1626099640000|2021-07-12 14:20:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626099650000|2021-07-12 14:20:50|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626099660000|2021-07-12 14:21:00|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1626099670000|2021-07-12 14:21:10|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626099680000|2021-07-12 14:21:20|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1626099690000|2021-07-12 14:21:30|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626099700000|2021-07-12 14:21:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626099710000|2021-07-12 14:21:50|2499.1|2493.1|2497.1|2491.1|2499.1|2493.1|2497.1|2491.1|4
1626099720000|2021-07-12 14:22:00|2497.4|2491.4|2496.6|2490.6|2497.4|2491.4|2496.6|2490.6|3
1626099730000|2021-07-12 14:22:10|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626099740000|2021-07-12 14:22:20|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626099750000|2021-07-12 14:22:30|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.1|2490.1|3
1626099770000|2021-07-12 14:22:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626099780000|2021-07-12 14:23:00|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2495.1|2489.1|3
1626099790000|2021-07-12 14:23:10|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1626099800000|2021-07-12 14:23:20|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626099810000|2021-07-12 14:23:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626099820000|2021-07-12 14:23:40|2496.1|2490.1|2496.9|2490.9|2496.9|2490.9|2496.1|2490.1|4
1626099830000|2021-07-12 14:23:50|2496.6|2490.6|2495.4|2489.4|2496.6|2490.6|2495.4|2489.4|4
1626099860000|2021-07-12 14:24:20|2495.9|2489.9|2495.4|2489.4|2496.1|2490.1|2495.4|2489.4|3
1626099870000|2021-07-12 14:24:30|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2494.9|2488.9|4
1626099880000|2021-07-12 14:24:40|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626099890000|2021-07-12 14:24:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626099910000|2021-07-12 14:25:10|2495.9|2489.9|2497.4|2491.4|2497.4|2491.4|2495.9|2489.9|6
1626099920000|2021-07-12 14:25:20|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626099940000|2021-07-12 14:25:40|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|2
1626099950000|2021-07-12 14:25:50|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626099970000|2021-07-12 14:26:10|2496.1|2490.1|2496.9|2490.9|2496.9|2490.9|2496.1|2490.1|4
1626099980000|2021-07-12 14:26:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626099990000|2021-07-12 14:26:30|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626100010000|2021-07-12 14:26:50|2498.1|2492.1|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|3
1626100020000|2021-07-12 14:27:00|2498.4|2492.4|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|3
1626100030000|2021-07-12 14:27:10|2498.6|2492.6|2497.4|2491.4|2498.6|2492.6|2497.4|2491.4|5
1626100040000|2021-07-12 14:27:20|2497.9|2491.9|2497.6|2491.6|2498.1|2492.1|2497.6|2491.6|3
1626100060000|2021-07-12 14:27:40|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|3
1626100070000|2021-07-12 14:27:50|2497.6|2491.6|2496.9|2490.9|2497.6|2491.6|2496.9|2490.9|3
1626100080000|2021-07-12 14:28:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.1|2490.1|4
1626100090000|2021-07-12 14:28:10|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626100100000|2021-07-12 14:28:20|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626100140000|2021-07-12 14:29:00|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626100150000|2021-07-12 14:29:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626100160000|2021-07-12 14:29:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626100170000|2021-07-12 14:29:30|2497.1|2491.1|2497.4|2491.4|2497.6|2491.6|2497.1|2491.1|3
1626100180000|2021-07-12 14:29:40|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1626100190000|2021-07-12 14:29:50|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|2
1626100200000|2021-07-12 14:30:00|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1626100210000|2021-07-12 14:30:10|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626100220000|2021-07-12 14:30:20|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626100230000|2021-07-12 14:30:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626100240000|2021-07-12 14:30:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626100250000|2021-07-12 14:30:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626100260000|2021-07-12 14:31:00|2497.6|2491.6|2497.9|2491.9|2498.4|2492.4|2497.6|2491.6|4
1626100270000|2021-07-12 14:31:10|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626100280000|2021-07-12 14:31:20|2498.4|2492.4|2498.9|2492.9|2499.1|2493.1|2498.4|2492.4|5
1626100290000|2021-07-12 14:31:30|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.1|2492.1|3
1626100310000|2021-07-12 14:31:50|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|3
1626100320000|2021-07-12 14:32:00|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1626100330000|2021-07-12 14:32:10|2498.9|2492.9|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|4
1626100350000|2021-07-12 14:32:30|2498.4|2492.4|2497.6|2491.6|2498.4|2492.4|2497.6|2491.6|4
1626100360000|2021-07-12 14:32:40|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|3
1626100370000|2021-07-12 14:32:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626100400000|2021-07-12 14:33:20|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626100420000|2021-07-12 14:33:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626100430000|2021-07-12 14:33:50|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626100440000|2021-07-12 14:34:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626100450000|2021-07-12 14:34:10|2496.4|2490.4|2495.9|2489.9|2496.4|2490.4|2495.9|2489.9|2
1626100460000|2021-07-12 14:34:20|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1626100470000|2021-07-12 14:34:30|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1626100480000|2021-07-12 14:34:40|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626100490000|2021-07-12 14:34:50|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626100500000|2021-07-12 14:35:00|2497.4|2491.4|2497.9|2491.9|2498.4|2492.4|2497.4|2491.4|7
1626100510000|2021-07-12 14:35:10|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626100520000|2021-07-12 14:35:20|2497.1|2491.1|2496.9|2490.9|2497.4|2491.4|2496.9|2490.9|4
1626100530000|2021-07-12 14:35:30|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2496.6|2490.6|3
1626100540000|2021-07-12 14:35:40|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|3
1626100550000|2021-07-12 14:35:50|2495.9|2489.9|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|3
1626100560000|2021-07-12 14:36:00|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1626100570000|2021-07-12 14:36:10|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.6|2489.6|4
1626100580000|2021-07-12 14:36:20|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1626100590000|2021-07-12 14:36:30|2496.1|2490.1|2495.9|2489.9|2496.4|2490.4|2495.9|2489.9|6
1626100600000|2021-07-12 14:36:40|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.1|2489.1|5
1626100610000|2021-07-12 14:36:50|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2494.9|2488.9|4
1626100630000|2021-07-12 14:37:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|3
1626100640000|2021-07-12 14:37:20|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1626100650000|2021-07-12 14:37:30|2494.9|2488.9|2495.4|2489.4|2495.4|2489.4|2494.9|2488.9|3
1626100660000|2021-07-12 14:37:40|2495.6|2489.6|2494.9|2488.9|2495.9|2489.9|2494.9|2488.9|4
1626100670000|2021-07-12 14:37:50|2495.1|2489.1|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|3
1626100690000|2021-07-12 14:38:10|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|4
1626100710000|2021-07-12 14:38:30|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626100740000|2021-07-12 14:39:00|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|4
1626100750000|2021-07-12 14:39:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626100780000|2021-07-12 14:39:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626100810000|2021-07-12 14:40:10|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|3
1626100820000|2021-07-12 14:40:20|2496.1|2490.1|2495.6|2489.6|2496.1|2490.1|2495.6|2489.6|3
1626100830000|2021-07-12 14:40:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626100840000|2021-07-12 14:40:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626100850000|2021-07-12 14:40:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626100860000|2021-07-12 14:41:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.1|2490.1|7
1626100870000|2021-07-12 14:41:10|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626100880000|2021-07-12 14:41:20|2496.4|2490.4|2498.5|2492.5|2498.6|2492.6|2496.4|2490.4|4
1626100890000|2021-07-12 14:41:30|2498.8|2492.8|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|3
1626100900000|2021-07-12 14:41:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626100910000|2021-07-12 14:41:50|2498.1|2492.1|2497.9|2491.9|2498.4|2492.4|2497.9|2491.9|4
1626100920000|2021-07-12 14:42:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|3
1626100950000|2021-07-12 14:42:30|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626100970000|2021-07-12 14:42:50|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626100980000|2021-07-12 14:43:00|2497.6|2491.6|2498.6|2492.6|2498.6|2492.6|2497.6|2491.6|4
1626100990000|2021-07-12 14:43:10|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626101000000|2021-07-12 14:43:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626101010000|2021-07-12 14:43:30|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1626101020000|2021-07-12 14:43:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626101030000|2021-07-12 14:43:50|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1626101040000|2021-07-12 14:44:00|2498.9|2492.9|2499.6|2493.6|2499.6|2493.6|2498.9|2492.9|4
1626101050000|2021-07-12 14:44:10|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.1|2493.1|4
1626101060000|2021-07-12 14:44:20|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626101080000|2021-07-12 14:44:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626101100000|2021-07-12 14:45:00|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626101110000|2021-07-12 14:45:10|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1626101140000|2021-07-12 14:45:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626101150000|2021-07-12 14:45:50|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626101160000|2021-07-12 14:46:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626101170000|2021-07-12 14:46:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626101180000|2021-07-12 14:46:20|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1626101200000|2021-07-12 14:46:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626101220000|2021-07-12 14:47:00|2499.4|2493.4|2500.1|2494.1|2500.1|2494.1|2499.4|2493.4|4
1626101230000|2021-07-12 14:47:10|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626101240000|2021-07-12 14:47:20|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626101250000|2021-07-12 14:47:30|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626101260000|2021-07-12 14:47:40|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626101270000|2021-07-12 14:47:50|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626101280000|2021-07-12 14:48:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1626101290000|2021-07-12 14:48:10|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1626101300000|2021-07-12 14:48:20|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626101310000|2021-07-12 14:48:30|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1626101320000|2021-07-12 14:48:40|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1626101340000|2021-07-12 14:49:00|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2499.9|2493.9|4
1626101350000|2021-07-12 14:49:10|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626101360000|2021-07-12 14:49:20|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1626101370000|2021-07-12 14:49:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626101380000|2021-07-12 14:49:40|2500.1|2494.1|2499.4|2493.4|2500.1|2494.1|2499.4|2493.4|2
1626101390000|2021-07-12 14:49:50|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1626101420000|2021-07-12 14:50:20|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|3
1626101430000|2021-07-12 14:50:30|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1626101440000|2021-07-12 14:50:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626101450000|2021-07-12 14:50:50|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626101460000|2021-07-12 14:51:00|2498.4|2492.4|2498.9|2492.9|2499.1|2493.1|2498.4|2492.4|5
1626101470000|2021-07-12 14:51:10|2499.1|2493.1|2498.9|2492.9|2499.4|2493.4|2498.9|2492.9|4
1626101480000|2021-07-12 14:51:20|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626101490000|2021-07-12 14:51:30|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626101500000|2021-07-12 14:51:40|2498.6|2492.6|2498.1|2492.1|2498.6|2492.6|2498.1|2492.1|3
1626101520000|2021-07-12 14:52:00|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1626101530000|2021-07-12 14:52:10|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626101550000|2021-07-12 14:52:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626101560000|2021-07-12 14:52:40|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1626101580000|2021-07-12 14:53:00|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|3
1626101590000|2021-07-12 14:53:10|2498.6|2492.6|2497.4|2491.4|2498.6|2492.6|2497.4|2491.4|6
1626101600000|2021-07-12 14:53:20|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626101610000|2021-07-12 14:53:30|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626101620000|2021-07-12 14:53:40|2498.4|2492.4|2499.1|2493.1|2499.1|2493.1|2498.1|2492.1|4
1626101630000|2021-07-12 14:53:50|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626101640000|2021-07-12 14:54:00|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1626101650000|2021-07-12 14:54:10|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.1|2493.1|3
1626101660000|2021-07-12 14:54:20|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1626101670000|2021-07-12 14:54:30|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626101690000|2021-07-12 14:54:50|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626101700000|2021-07-12 14:55:00|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1626101710000|2021-07-12 14:55:10|2498.9|2492.9|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|3
1626101750000|2021-07-12 14:55:50|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626101760000|2021-07-12 14:56:00|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|4
1626101770000|2021-07-12 14:56:10|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|2
1626101780000|2021-07-12 14:56:20|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626101790000|2021-07-12 14:56:30|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626101800000|2021-07-12 14:56:40|2498.4|2492.4|2497.9|2491.9|2498.4|2492.4|2497.9|2491.9|3
1626101810000|2021-07-12 14:56:50|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1626101820000|2021-07-12 14:57:00|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.4|2492.4|6
1626101830000|2021-07-12 14:57:10|2499.1|2493.1|2500.4|2494.4|2500.4|2494.4|2498.6|2492.6|8
1626101840000|2021-07-12 14:57:20|2500.1|2494.1|2498.9|2492.9|2500.1|2494.1|2498.9|2492.9|6
1626101850000|2021-07-12 14:57:30|2499.6|2493.6|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|3
1626101860000|2021-07-12 14:57:40|2499.9|2493.9|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|3
1626101880000|2021-07-12 14:58:00|2500.1|2494.1|2500.9|2494.9|2501.1|2495.1|2500.1|2494.1|7
1626101900000|2021-07-12 14:58:20|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1626101910000|2021-07-12 14:58:30|2500.6|2494.6|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|3
1626101920000|2021-07-12 14:58:40|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1626101930000|2021-07-12 14:58:50|2500.4|2494.4|2500.6|2494.6|2501.1|2495.1|2500.4|2494.4|4
1626101940000|2021-07-12 14:59:00|2500.9|2494.9|2500.1|2494.1|2500.9|2494.9|2500.1|2494.1|3
1626101950000|2021-07-12 14:59:10|2499.9|2493.9|2500.1|2494.1|2500.4|2494.4|2499.9|2493.9|3
1626101970000|2021-07-12 14:59:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626101980000|2021-07-12 14:59:40|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1626101990000|2021-07-12 14:59:50|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1626102000000|2021-07-12 15:00:00|2500.4|2494.4|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|3
1626102010000|2021-07-12 15:00:10|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1626102020000|2021-07-12 15:00:20|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626102030000|2021-07-12 15:00:30|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1626102040000|2021-07-12 15:00:40|2501.1|2495.1|2500.9|2494.9|2501.4|2495.4|2500.9|2494.9|4
1626102050000|2021-07-12 15:00:50|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|3
1626102060000|2021-07-12 15:01:00|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1626102070000|2021-07-12 15:01:10|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2499.9|2493.9|3
1626102080000|2021-07-12 15:01:20|2500.1|2494.1|2501.1|2495.1|2501.1|2495.1|2500.1|2494.1|5
1626102090000|2021-07-12 15:01:30|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1626102100000|2021-07-12 15:01:40|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2500.9|2494.9|6
1626102130000|2021-07-12 15:02:10|2501.4|2495.4|2502.4|2496.4|2502.4|2496.4|2501.4|2495.4|2
1626102140000|2021-07-12 15:02:20|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|3
1626102150000|2021-07-12 15:02:30|2501.9|2495.9|2502.1|2496.1|2502.6|2496.6|2501.9|2495.9|6
1626102160000|2021-07-12 15:02:40|2501.9|2495.9|2502.6|2496.6|2502.6|2496.6|2501.9|2495.9|5
1626102170000|2021-07-12 15:02:50|2502.9|2496.9|2504.4|2498.4|2504.4|2498.4|2502.9|2496.9|4
1626102180000|2021-07-12 15:03:00|2504.6|2498.6|2506.4|2500.4|2506.4|2500.4|2504.6|2498.6|8
1626102190000|2021-07-12 15:03:10|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.1|2500.1|3
1626102200000|2021-07-12 15:03:20|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|3
1626102210000|2021-07-12 15:03:30|2507.4|2501.4|2506.6|2500.6|2507.4|2501.4|2506.6|2500.6|3
1626102220000|2021-07-12 15:03:40|2506.4|2500.4|2505.4|2499.4|2506.9|2500.9|2505.4|2499.4|5
1626102240000|2021-07-12 15:04:00|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1626102250000|2021-07-12 15:04:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626102260000|2021-07-12 15:04:20|2506.6|2500.6|2506.9|2500.9|2507.1|2501.1|2506.1|2500.1|7
1626102270000|2021-07-12 15:04:30|2507.1|2501.1|2507.6|2501.6|2507.6|2501.6|2507.1|2501.1|3
1626102300000|2021-07-12 15:05:00|2507.9|2501.9|2508.6|2502.6|2508.9|2502.9|2507.9|2501.9|5
1626102310000|2021-07-12 15:05:10|2508.1|2502.1|2507.1|2501.1|2508.1|2502.1|2507.1|2501.1|4
1626102320000|2021-07-12 15:05:20|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1626102330000|2021-07-12 15:05:30|2506.9|2500.9|2504.4|2498.4|2506.9|2500.9|2504.1|2498.1|7
1626102340000|2021-07-12 15:05:40|2504.6|2498.6|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|4
1626102350000|2021-07-12 15:05:50|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2503.9|2497.9|4
1626102360000|2021-07-12 15:06:00|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1626102370000|2021-07-12 15:06:10|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1626102390000|2021-07-12 15:06:30|2504.1|2498.1|2504.9|2498.9|2504.9|2498.9|2503.6|2497.6|6
1626102400000|2021-07-12 15:06:40|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2503.9|2497.9|6
1626102410000|2021-07-12 15:06:50|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.1|2498.1|6
1626102430000|2021-07-12 15:07:10|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1626102440000|2021-07-12 15:07:20|2504.1|2498.1|2504.9|2498.9|2504.9|2498.9|2504.1|2498.1|2
1626102450000|2021-07-12 15:07:30|2505.1|2499.1|2504.4|2498.4|2505.1|2499.1|2504.4|2498.4|4
1626102460000|2021-07-12 15:07:40|2504.6|2498.6|2504.1|2498.1|2504.6|2498.6|2504.1|2498.1|3
1626102470000|2021-07-12 15:07:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1626102480000|2021-07-12 15:08:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626102490000|2021-07-12 15:08:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626102510000|2021-07-12 15:08:30|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626102520000|2021-07-12 15:08:40|2503.1|2497.1|2502.4|2496.4|2503.1|2497.1|2502.4|2496.4|4
1626102540000|2021-07-12 15:09:00|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1626102550000|2021-07-12 15:09:10|2502.1|2496.1|2503.4|2497.4|2503.4|2497.4|2502.1|2496.1|4
1626102560000|2021-07-12 15:09:20|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1626102570000|2021-07-12 15:09:30|2503.6|2497.6|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|3
1626102580000|2021-07-12 15:09:40|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1626102590000|2021-07-12 15:09:50|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1626102600000|2021-07-12 15:10:00|2503.9|2497.9|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|3
1626102610000|2021-07-12 15:10:10|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626102620000|2021-07-12 15:10:20|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|2
1626102630000|2021-07-12 15:10:30|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|4
1626102660000|2021-07-12 15:11:00|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|4
1626102680000|2021-07-12 15:11:20|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|2
1626102690000|2021-07-12 15:11:30|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1626102720000|2021-07-12 15:12:00|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1626102750000|2021-07-12 15:12:30|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1626102780000|2021-07-12 15:13:00|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|4
1626102790000|2021-07-12 15:13:10|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626102810000|2021-07-12 15:13:30|2503.1|2497.1|2502.4|2496.4|2503.1|2497.1|2502.4|2496.4|2
1626102840000|2021-07-12 15:14:00|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626102900000|2021-07-12 15:15:00|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626102920000|2021-07-12 15:15:20|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1626102940000|2021-07-12 15:15:40|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626102990000|2021-07-12 15:16:30|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1626103020000|2021-07-12 15:17:00|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626103050000|2021-07-12 15:17:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626103070000|2021-07-12 15:17:50|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|4
1626103080000|2021-07-12 15:18:00|2502.6|2496.6|2503.4|2497.4|2503.4|2497.4|2502.6|2496.6|8
1626103100000|2021-07-12 15:18:20|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|3
1626103110000|2021-07-12 15:18:30|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1626103120000|2021-07-12 15:18:40|2503.4|2497.4|2502.1|2496.1|2503.4|2497.4|2502.1|2496.1|6
1626103140000|2021-07-12 15:19:00|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1626103160000|2021-07-12 15:19:20|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626103170000|2021-07-12 15:19:30|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626103180000|2021-07-12 15:19:40|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1626103190000|2021-07-12 15:19:50|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626103200000|2021-07-12 15:20:00|2502.1|2496.1|2502.6|2496.6|2502.6|2496.6|2502.1|2496.1|3
1626103230000|2021-07-12 15:20:30|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626103240000|2021-07-12 15:20:40|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626103250000|2021-07-12 15:20:50|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626103280000|2021-07-12 15:21:20|2503.1|2497.1|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|4
1626103290000|2021-07-12 15:21:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626103320000|2021-07-12 15:22:00|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1626103370000|2021-07-12 15:22:50|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1626103380000|2021-07-12 15:23:00|2502.6|2496.6|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|3
1626103390000|2021-07-12 15:23:10|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|2
1626103400000|2021-07-12 15:23:20|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|2
1626103440000|2021-07-12 15:24:00|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1626103460000|2021-07-12 15:24:20|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1626103470000|2021-07-12 15:24:30|2502.9|2496.9|2502.9|2496.9|2503.4|2497.4|2502.9|2496.9|3
1626103480000|2021-07-12 15:24:40|2502.6|2496.6|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|3
1626103500000|2021-07-12 15:25:00|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626103510000|2021-07-12 15:25:10|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626103520000|2021-07-12 15:25:20|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626103530000|2021-07-12 15:25:30|2502.6|2496.6|2501.4|2495.4|2502.6|2496.6|2501.4|2495.4|6
1626103540000|2021-07-12 15:25:40|2501.6|2495.6|2500.9|2494.9|2501.6|2495.6|2500.9|2494.9|4
1626103550000|2021-07-12 15:25:50|2500.6|2494.6|2499.4|2493.4|2500.6|2494.6|2499.4|2493.4|6
1626103560000|2021-07-12 15:26:00|2498.9|2492.9|2498.1|2492.1|2498.9|2492.9|2497.9|2491.9|6
1626103570000|2021-07-12 15:26:10|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626103590000|2021-07-12 15:26:30|2496.9|2490.9|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|3
1626103600000|2021-07-12 15:26:40|2497.4|2491.4|2497.9|2491.9|2498.4|2492.4|2497.4|2491.4|10
1626103610000|2021-07-12 15:26:50|2498.1|2492.1|2497.9|2491.9|2500.4|2494.4|2497.9|2491.9|5
1626103620000|2021-07-12 15:27:00|2498.1|2492.1|2498.4|2492.4|2498.6|2492.6|2498.1|2492.1|4
1626103630000|2021-07-12 15:27:10|2498.6|2492.6|2499.1|2493.1|2499.1|2493.1|2498.6|2492.6|3
1626103640000|2021-07-12 15:27:20|2499.4|2493.4|2499.6|2493.6|2499.9|2493.9|2499.4|2493.4|4
1626103650000|2021-07-12 15:27:30|2499.9|2493.9|2500.1|2494.1|2500.9|2494.9|2499.9|2493.9|9
1626103660000|2021-07-12 15:27:40|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626103670000|2021-07-12 15:27:50|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|3
1626103680000|2021-07-12 15:28:00|2500.4|2494.4|2500.9|2494.9|2500.9|2494.9|2500.4|2494.4|3
1626103690000|2021-07-12 15:28:10|2500.6|2494.6|2499.4|2493.4|2500.6|2494.6|2499.4|2493.4|4
1626103700000|2021-07-12 15:28:20|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626103720000|2021-07-12 15:28:40|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|5
1626103730000|2021-07-12 15:28:50|2498.4|2492.4|2497.9|2491.9|2498.6|2492.6|2497.9|2491.9|4
1626103740000|2021-07-12 15:29:00|2498.1|2492.1|2497.6|2491.6|2498.1|2492.1|2497.6|2491.6|3
1626103790000|2021-07-12 15:29:50|2497.9|2491.9|2498.9|2492.9|2498.9|2492.9|2497.9|2491.9|2
1626103800000|2021-07-12 15:30:00|2499.6|2493.6|2499.1|2493.1|2500.4|2494.4|2498.9|2492.9|13
1626103810000|2021-07-12 15:30:10|2499.4|2493.4|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|5
1626103820000|2021-07-12 15:30:20|2499.1|2493.1|2497.6|2491.6|2499.1|2493.1|2497.6|2491.6|5
1626103830000|2021-07-12 15:30:30|2496.4|2490.4|2495.1|2489.1|2496.9|2490.9|2495.1|2489.1|11
1626103840000|2021-07-12 15:30:40|2494.9|2488.9|2493.4|2487.4|2496.1|2490.1|2493.4|2487.4|12
1626103850000|2021-07-12 15:30:50|2493.1|2487.1|2491.9|2485.9|2493.6|2487.6|2491.9|2485.9|13
1626103860000|2021-07-12 15:31:00|2491.6|2485.6|2489.9|2483.9|2491.6|2485.6|2489.6|2483.6|11
1626103870000|2021-07-12 15:31:10|2490.1|2484.1|2491.4|2485.4|2491.8|2485.8|2490.1|2484.1|11
1626103880000|2021-07-12 15:31:20|2490.9|2484.9|2490.8|2484.8|2492.9|2486.9|2490.3|2484.3|10
1626103890000|2021-07-12 15:31:30|2491|2485|2491.8|2485.8|2491.8|2485.8|2488.8|2482.8|11
1626103900000|2021-07-12 15:31:40|2492|2486|2492.3|2486.3|2492.8|2486.8|2492|2486|8
1626103910000|2021-07-12 15:31:50|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.5|2485.5|5
1626103920000|2021-07-12 15:32:00|2492|2486|2492.5|2486.5|2492.5|2486.5|2491|2485|5
1626103930000|2021-07-12 15:32:10|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491|2485|7
1626103940000|2021-07-12 15:32:20|2492.8|2486.8|2491.4|2485.4|2492.8|2486.8|2491.4|2485.4|6
1626103950000|2021-07-12 15:32:30|2491.1|2485.1|2492.1|2486.1|2492.1|2486.1|2490.9|2484.9|8
1626103960000|2021-07-12 15:32:40|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|3
1626103970000|2021-07-12 15:32:50|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2490.6|2484.6|8
1626103980000|2021-07-12 15:33:00|2492.1|2486.1|2491.9|2485.9|2492.9|2486.9|2491.9|2485.9|8
1626103990000|2021-07-12 15:33:10|2491.6|2485.6|2490.6|2484.6|2491.6|2485.6|2490.6|2484.6|4
1626104000000|2021-07-12 15:33:20|2490.4|2484.4|2490.4|2484.4|2491.4|2485.4|2490.4|2484.4|7
1626104010000|2021-07-12 15:33:30|2490.1|2484.1|2492.4|2486.4|2492.4|2486.4|2490.1|2484.1|9
1626104020000|2021-07-12 15:33:40|2492.6|2486.6|2493.1|2487.1|2493.4|2487.4|2491.6|2485.6|14
1626104030000|2021-07-12 15:33:50|2492.9|2486.9|2493.4|2487.4|2493.4|2487.4|2492.4|2486.4|10
1626104040000|2021-07-12 15:34:00|2493.6|2487.6|2492.4|2486.4|2494.1|2488.1|2492.4|2486.4|10
1626104050000|2021-07-12 15:34:10|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2492.9|2486.9|10
1626104060000|2021-07-12 15:34:20|2493.6|2487.6|2494.6|2488.6|2494.6|2488.6|2493.6|2487.6|3
1626104070000|2021-07-12 15:34:30|2494.4|2488.4|2494.4|2488.4|2495.1|2489.1|2494.1|2488.1|13
1626104080000|2021-07-12 15:34:40|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|6
1626104090000|2021-07-12 15:34:50|2493.9|2487.9|2494.1|2488.1|2494.6|2488.6|2493.6|2487.6|8
1626104100000|2021-07-12 15:35:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626104120000|2021-07-12 15:35:20|2494.1|2488.1|2495.4|2489.4|2495.4|2489.4|2494.1|2488.1|5
1626104140000|2021-07-12 15:35:40|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2494.6|2488.6|4
1626104150000|2021-07-12 15:35:50|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1626104160000|2021-07-12 15:36:00|2495.4|2489.4|2496.9|2490.9|2496.9|2490.9|2495.4|2489.4|4
1626104170000|2021-07-12 15:36:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|3
1626104190000|2021-07-12 15:36:30|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2495.9|2489.9|4
1626104200000|2021-07-12 15:36:40|2495.9|2489.9|2494.6|2488.6|2495.9|2489.9|2494.6|2488.6|2
1626104210000|2021-07-12 15:36:50|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1626104220000|2021-07-12 15:37:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626104230000|2021-07-12 15:37:10|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1626104250000|2021-07-12 15:37:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626104280000|2021-07-12 15:38:00|2494.6|2488.6|2495.1|2489.1|2495.1|2489.1|2494.6|2488.6|2
1626104290000|2021-07-12 15:38:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|3
1626104310000|2021-07-12 15:38:30|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626104330000|2021-07-12 15:38:50|2495.4|2489.4|2496.1|2490.1|2496.4|2490.4|2495.4|2489.4|4
1626104360000|2021-07-12 15:39:20|2495.9|2489.9|2494.4|2488.4|2495.9|2489.9|2494.4|2488.4|4
1626104370000|2021-07-12 15:39:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626104410000|2021-07-12 15:40:10|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|2
1626104430000|2021-07-12 15:40:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626104450000|2021-07-12 15:40:50|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626104460000|2021-07-12 15:41:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626104470000|2021-07-12 15:41:10|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|2
1626104490000|2021-07-12 15:41:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626104520000|2021-07-12 15:42:00|2494.9|2488.9|2495.6|2489.6|2495.9|2489.9|2494.9|2488.9|5
1626104540000|2021-07-12 15:42:20|2496.1|2490.1|2494.9|2488.9|2496.1|2490.1|2494.9|2488.9|4
1626104560000|2021-07-12 15:42:40|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.1|2488.1|4
1626104570000|2021-07-12 15:42:50|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626104580000|2021-07-12 15:43:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626104630000|2021-07-12 15:43:50|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626104650000|2021-07-12 15:44:10|2494.1|2488.1|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|2
1626104660000|2021-07-12 15:44:20|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1626104670000|2021-07-12 15:44:30|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626104680000|2021-07-12 15:44:40|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|3
1626104690000|2021-07-12 15:44:50|2494.9|2488.9|2494.1|2488.1|2494.9|2488.9|2494.1|2488.1|4
1626104700000|2021-07-12 15:45:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626104710000|2021-07-12 15:45:10|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2493.1|2487.1|3
1626104720000|2021-07-12 15:45:20|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1626104730000|2021-07-12 15:45:30|2493.4|2487.4|2493.6|2487.6|2493.9|2487.9|2493.4|2487.4|3
1626104760000|2021-07-12 15:46:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626104800000|2021-07-12 15:46:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626104880000|2021-07-12 15:48:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1626104890000|2021-07-12 15:48:10|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1626104930000|2021-07-12 15:48:50|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1626104940000|2021-07-12 15:49:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1626104960000|2021-07-12 15:49:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626104970000|2021-07-12 15:49:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626104990000|2021-07-12 15:49:50|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1626105000000|2021-07-12 15:50:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626105030000|2021-07-12 15:50:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626105040000|2021-07-12 15:50:40|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1626105050000|2021-07-12 15:50:50|2494.4|2488.4|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|3
1626105060000|2021-07-12 15:51:00|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1626105070000|2021-07-12 15:51:10|2494.6|2488.6|2494.4|2488.4|2495.1|2489.1|2494.1|2488.1|5
1626105080000|2021-07-12 15:51:20|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626105090000|2021-07-12 15:51:30|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626105120000|2021-07-12 15:52:00|2495.1|2489.1|2495.9|2489.9|2496.1|2490.1|2495.1|2489.1|5
1626105130000|2021-07-12 15:52:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626105140000|2021-07-12 15:52:20|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1626105150000|2021-07-12 15:52:30|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|4
1626105160000|2021-07-12 15:52:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626105190000|2021-07-12 15:53:10|2495.9|2489.9|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|3
1626105200000|2021-07-12 15:53:20|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626105210000|2021-07-12 15:53:30|2496.1|2490.1|2495.4|2489.4|2496.1|2490.1|2495.4|2489.4|2
1626105230000|2021-07-12 15:53:50|2495.6|2489.6|2494.4|2488.4|2495.6|2489.6|2494.4|2488.4|4
1626105250000|2021-07-12 15:54:10|2494.9|2488.9|2494.1|2488.1|2494.9|2488.9|2494.1|2488.1|2
1626105260000|2021-07-12 15:54:20|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2493.9|2487.9|2
1626105280000|2021-07-12 15:54:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626105290000|2021-07-12 15:54:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626105330000|2021-07-12 15:55:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626105360000|2021-07-12 15:56:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626105390000|2021-07-12 15:56:30|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1626105480000|2021-07-12 15:58:00|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1626105500000|2021-07-12 15:58:20|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|2
1626105520000|2021-07-12 15:58:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626105570000|2021-07-12 15:59:30|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626105580000|2021-07-12 15:59:40|2495.4|2489.4|2496.1|2490.1|2496.1|2490.1|2495.4|2489.4|4
1626105590000|2021-07-12 15:59:50|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1626105620000|2021-07-12 16:00:20|2496.4|2490.4|2495.6|2489.6|2496.4|2490.4|2495.6|2489.6|2
1626105640000|2021-07-12 16:00:40|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626105670000|2021-07-12 16:01:10|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|3
1626105690000|2021-07-12 16:01:30|2495.9|2489.9|2494.6|2488.6|2495.9|2489.9|2494.6|2488.6|3
1626105740000|2021-07-12 16:02:20|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626105780000|2021-07-12 16:03:00|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1626106040000|2021-07-12 16:07:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626106170000|2021-07-12 16:09:30|2494.4|2488.4|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|2
1626106210000|2021-07-12 16:10:10|2495.1|2489.1|2494.1|2488.1|2495.1|2489.1|2494.1|2488.1|2
1626106220000|2021-07-12 16:10:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626106240000|2021-07-12 16:10:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626106250000|2021-07-12 16:10:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626106330000|2021-07-12 16:12:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626106350000|2021-07-12 16:12:30|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1626106370000|2021-07-12 16:12:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626106410000|2021-07-12 16:13:30|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626106460000|2021-07-12 16:14:20|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626106490000|2021-07-12 16:14:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626106500000|2021-07-12 16:15:00|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1626106520000|2021-07-12 16:15:20|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626106540000|2021-07-12 16:15:40|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|2
1626106550000|2021-07-12 16:15:50|2497.6|2491.6|2496.9|2490.9|2497.6|2491.6|2496.9|2490.9|4
1626106600000|2021-07-12 16:16:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626106650000|2021-07-12 16:17:30|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626106670000|2021-07-12 16:17:50|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626106740000|2021-07-12 16:19:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|3
1626106750000|2021-07-12 16:19:10|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1626106760000|2021-07-12 16:19:20|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1626106780000|2021-07-12 16:19:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626106960000|2021-07-12 16:22:40|2497.1|2491.1|2496.4|2490.4|2497.1|2491.1|2496.4|2490.4|2
1626106980000|2021-07-12 16:23:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626107010000|2021-07-12 16:23:30|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626107030000|2021-07-12 16:23:50|2497.4|2491.4|2498.4|2492.4|2498.4|2492.4|2497.4|2491.4|2
1626107060000|2021-07-12 16:24:20|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626107110000|2021-07-12 16:25:10|2498.4|2492.4|2498.9|2492.9|2499.1|2493.1|2498.4|2492.4|3
1626107240000|2021-07-12 16:27:20|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626107260000|2021-07-12 16:27:40|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1626107270000|2021-07-12 16:27:50|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626107280000|2021-07-12 16:28:00|2500.4|2494.4|2500.9|2494.9|2500.9|2494.9|2500.4|2494.4|2
1626107290000|2021-07-12 16:28:10|2500.6|2494.6|2499.9|2493.9|2500.6|2494.6|2499.9|2493.9|2
1626107310000|2021-07-12 16:28:30|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1626107350000|2021-07-12 16:29:10|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1626107600000|2021-07-12 16:33:20|2500.1|2494.1|2501.1|2495.1|2501.4|2495.4|2500.1|2494.1|3
1626107620000|2021-07-12 16:33:40|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1626107640000|2021-07-12 16:34:00|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1626107650000|2021-07-12 16:34:10|2500.4|2494.4|2500.9|2494.9|2500.9|2494.9|2500.4|2494.4|2
1626107660000|2021-07-12 16:34:20|2501.1|2495.1|2499.9|2493.9|2501.4|2495.4|2499.9|2493.9|5
1626107670000|2021-07-12 16:34:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|3
1626107680000|2021-07-12 16:34:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626107690000|2021-07-12 16:34:50|2499.4|2493.4|2498.9|2492.9|2499.4|2493.4|2498.9|2492.9|3
1626107700000|2021-07-12 16:35:00|2499.1|2493.1|2500.4|2494.4|2500.4|2494.4|2499.1|2493.1|2
1626107770000|2021-07-12 16:36:10|2500.1|2494.1|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|2
1626107780000|2021-07-12 16:36:20|2499.4|2493.4|2498.9|2492.9|2499.4|2493.4|2498.6|2492.6|4
1626107800000|2021-07-12 16:36:40|2498.4|2492.4|2497.9|2491.9|2498.4|2492.4|2497.9|2491.9|3
1626107830000|2021-07-12 16:37:10|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|2
1626107840000|2021-07-12 16:37:20|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626107860000|2021-07-12 16:37:40|2499.1|2493.1|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|3
1626107900000|2021-07-12 16:38:20|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626107910000|2021-07-12 16:38:30|2498.4|2492.4|2497.9|2491.9|2498.4|2492.4|2497.6|2491.6|3
1626107930000|2021-07-12 16:38:50|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|2
1626107940000|2021-07-12 16:39:00|2498.6|2492.6|2498.6|2492.6|2499.4|2493.4|2498.6|2492.6|3
1626107950000|2021-07-12 16:39:10|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626108030000|2021-07-12 16:40:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626108060000|2021-07-12 16:41:00|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1626108080000|2021-07-12 16:41:20|2500.1|2494.1|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|3
1626108110000|2021-07-12 16:41:50|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1626108180000|2021-07-12 16:43:00|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626108190000|2021-07-12 16:43:10|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626108230000|2021-07-12 16:43:50|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1626108360000|2021-07-12 16:46:00|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626108390000|2021-07-12 16:46:30|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1626108430000|2021-07-12 16:47:10|2497.1|2491.1|2497.6|2491.6|2497.6|2491.6|2497.1|2491.1|2
1626108440000|2021-07-12 16:47:20|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626108460000|2021-07-12 16:47:40|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626108550000|2021-07-12 16:49:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626108560000|2021-07-12 16:49:20|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|2
1626108590000|2021-07-12 16:49:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626108640000|2021-07-12 16:50:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626108670000|2021-07-12 16:51:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626108680000|2021-07-12 16:51:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626108780000|2021-07-12 16:53:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626108790000|2021-07-12 16:53:10|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626108800000|2021-07-12 16:53:20|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626108890000|2021-07-12 16:54:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626108910000|2021-07-12 16:55:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1626108960000|2021-07-12 16:56:00|2497.3|2491.3|2496.6|2490.6|2497.3|2491.3|2496.6|2490.6|3
1626108980000|2021-07-12 16:56:20|2496.8|2490.8|2496.9|2490.9|2496.9|2490.9|2496.8|2490.8|2
1626109060000|2021-07-12 16:57:40|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1626109140000|2021-07-12 16:59:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1626134520000|2021-07-13 00:02:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626134590000|2021-07-13 00:03:10|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1626134620000|2021-07-13 00:03:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626134740000|2021-07-13 00:05:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626134790000|2021-07-13 00:06:30|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626134860000|2021-07-13 00:07:40|2497.1|2491.1|2496.8|2490.8|2497.1|2491.1|2496.8|2490.8|2
1626134870000|2021-07-13 00:07:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626134990000|2021-07-13 00:09:50|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626135200000|2021-07-13 00:13:20|2497.1|2491.1|2499.1|2493.1|2499.1|2493.1|2497.1|2491.1|2
1626135260000|2021-07-13 00:14:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1626135270000|2021-07-13 00:14:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626135320000|2021-07-13 00:15:20|2499.4|2493.4|2502.4|2496.4|2502.6|2496.6|2499.4|2493.4|6
1626135360000|2021-07-13 00:16:00|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1626135830000|2021-07-13 00:23:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626136070000|2021-07-13 00:27:50|2501.1|2495.1|2499.6|2493.6|2501.1|2495.1|2499.6|2493.6|4
1626136080000|2021-07-13 00:28:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626136510000|2021-07-13 00:35:10|2499.6|2493.6|2499.1|2493.1|2499.6|2493.6|2499.1|2493.1|2
1626136520000|2021-07-13 00:35:20|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1626136540000|2021-07-13 00:35:40|2498.4|2492.4|2497.9|2491.9|2498.4|2492.4|2497.9|2491.9|2
1626136720000|2021-07-13 00:38:40|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626136830000|2021-07-13 00:40:30|2497.9|2491.9|2498.9|2492.9|2498.9|2492.9|2497.9|2491.9|3
1626136990000|2021-07-13 00:43:10|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626137130000|2021-07-13 00:45:30|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626137330000|2021-07-13 00:48:50|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1626137340000|2021-07-13 00:49:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626137390000|2021-07-13 00:49:50|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626137460000|2021-07-13 00:51:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626137860000|2021-07-13 00:57:40|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1626137940000|2021-07-13 00:59:00|2499.9|2493.9|2500.4|2494.4|2501.1|2495.1|2499.9|2493.9|3
1626138000000|2021-07-13 01:00:00|2500.6|2494.6|2499.4|2493.4|2502.1|2496.1|2499.1|2493.1|12
1626138010000|2021-07-13 01:00:10|2499.6|2493.6|2498.6|2492.6|2500.4|2494.4|2498.6|2492.6|8
1626138020000|2021-07-13 01:00:20|2498.9|2492.9|2499.6|2493.6|2499.9|2493.9|2498.9|2492.9|7
1626138030000|2021-07-13 01:00:30|2499.4|2493.4|2498.9|2492.9|2499.4|2493.4|2498.6|2492.6|5
1626138040000|2021-07-13 01:00:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626138050000|2021-07-13 01:00:50|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626138060000|2021-07-13 01:01:00|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|3
1626138070000|2021-07-13 01:01:10|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|8
1626138080000|2021-07-13 01:01:20|2498.9|2492.9|2499.9|2493.9|2499.9|2493.9|2498.9|2492.9|5
1626138090000|2021-07-13 01:01:30|2500.1|2494.1|2501.4|2495.4|2501.4|2495.4|2500.1|2494.1|5
1626138100000|2021-07-13 01:01:40|2501.6|2495.6|2502.4|2496.4|2502.4|2496.4|2501.6|2495.6|4
1626138110000|2021-07-13 01:01:50|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2501.6|2495.6|7
1626138130000|2021-07-13 01:02:10|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|3
1626138150000|2021-07-13 01:02:30|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626138160000|2021-07-13 01:02:40|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1626138170000|2021-07-13 01:02:50|2501.4|2495.4|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|2
1626138180000|2021-07-13 01:03:00|2501.6|2495.6|2500.4|2494.4|2501.9|2495.9|2500.4|2494.4|6
1626138190000|2021-07-13 01:03:10|2500.1|2494.1|2499.4|2493.4|2500.1|2494.1|2499.4|2493.4|6
1626138200000|2021-07-13 01:03:20|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626138250000|2021-07-13 01:04:10|2499.9|2493.9|2501.4|2495.4|2501.4|2495.4|2499.9|2493.9|4
1626138260000|2021-07-13 01:04:20|2501.6|2495.6|2501.9|2495.9|2502.6|2496.6|2501.6|2495.6|9
1626138270000|2021-07-13 01:04:30|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1626138280000|2021-07-13 01:04:40|2502.6|2496.6|2502.6|2496.6|2503.9|2497.9|2502.6|2496.6|7
1626138290000|2021-07-13 01:04:50|2502.9|2496.9|2501.9|2495.9|2502.9|2496.9|2501.9|2495.9|7
1626138300000|2021-07-13 01:05:00|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1626138310000|2021-07-13 01:05:10|2502.4|2496.4|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|4
1626138320000|2021-07-13 01:05:20|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626138330000|2021-07-13 01:05:30|2502.4|2496.4|2502.4|2496.4|2502.9|2496.9|2502.1|2496.1|7
1626138340000|2021-07-13 01:05:40|2502.6|2496.6|2504.6|2498.6|2504.6|2498.6|2502.6|2496.6|5
1626138350000|2021-07-13 01:05:50|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626138360000|2021-07-13 01:06:00|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626138380000|2021-07-13 01:06:20|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1626138390000|2021-07-13 01:06:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1626138400000|2021-07-13 01:06:40|2504.9|2498.9|2505.6|2499.6|2505.9|2499.9|2504.9|2498.9|3
1626138410000|2021-07-13 01:06:50|2505.4|2499.4|2505.9|2499.9|2505.9|2499.9|2505.4|2499.4|3
1626138420000|2021-07-13 01:07:00|2505.6|2499.6|2506.1|2500.1|2506.4|2500.4|2505.6|2499.6|9
1626138430000|2021-07-13 01:07:10|2506.6|2500.6|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|4
1626138440000|2021-07-13 01:07:20|2505.9|2499.9|2505.9|2499.9|2506.4|2500.4|2505.1|2499.1|10
1626138450000|2021-07-13 01:07:30|2506.1|2500.1|2506.4|2500.4|2506.6|2500.6|2506.1|2500.1|4
1626138460000|2021-07-13 01:07:40|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|3
1626138470000|2021-07-13 01:07:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|3
1626138490000|2021-07-13 01:08:10|2505.9|2499.9|2506.1|2500.1|2506.4|2500.4|2505.9|2499.9|5
1626138500000|2021-07-13 01:08:20|2506.4|2500.4|2506.1|2500.1|2506.9|2500.9|2506.1|2500.1|7
1626138520000|2021-07-13 01:08:40|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|3
1626138530000|2021-07-13 01:08:50|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1626138540000|2021-07-13 01:09:00|2505.6|2499.6|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|3
1626138550000|2021-07-13 01:09:10|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2504.6|2498.6|5
1626138560000|2021-07-13 01:09:20|2504.9|2498.9|2505.9|2499.9|2505.9|2499.9|2504.4|2498.4|6
1626138580000|2021-07-13 01:09:40|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1626138600000|2021-07-13 01:10:00|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626138610000|2021-07-13 01:10:10|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1626138620000|2021-07-13 01:10:20|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626138640000|2021-07-13 01:10:40|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|4
1626138650000|2021-07-13 01:10:50|2506.1|2500.1|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|3
1626138660000|2021-07-13 01:11:00|2505.4|2499.4|2504.6|2498.6|2505.4|2499.4|2504.6|2498.6|6
1626138670000|2021-07-13 01:11:10|2504.9|2498.9|2505.1|2499.1|2505.4|2499.4|2504.9|2498.9|3
1626138680000|2021-07-13 01:11:20|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1626138690000|2021-07-13 01:11:30|2504.9|2498.9|2504.9|2498.9|2505.1|2499.1|2504.9|2498.9|3
1626138710000|2021-07-13 01:11:50|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1626138720000|2021-07-13 01:12:00|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1626138730000|2021-07-13 01:12:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1626138740000|2021-07-13 01:12:20|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1626138760000|2021-07-13 01:12:40|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|3
1626138770000|2021-07-13 01:12:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1626138790000|2021-07-13 01:13:10|2505.1|2499.1|2505.1|2499.1|2505.6|2499.6|2505.1|2499.1|5
1626138800000|2021-07-13 01:13:20|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1626138850000|2021-07-13 01:14:10|2504.9|2498.9|2504.1|2498.1|2504.9|2498.9|2504.1|2498.1|4
1626138870000|2021-07-13 01:14:30|2503.9|2497.9|2503.1|2497.1|2503.9|2497.9|2503.1|2497.1|4
1626138890000|2021-07-13 01:14:50|2502.9|2496.9|2502.9|2496.9|2503.6|2497.6|2502.9|2496.9|3
1626138900000|2021-07-13 01:15:00|2503.1|2497.1|2503.6|2497.6|2503.6|2497.6|2503.1|2497.1|3
1626138910000|2021-07-13 01:15:10|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1626138930000|2021-07-13 01:15:30|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|4
1626138940000|2021-07-13 01:15:40|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1626138950000|2021-07-13 01:15:50|2502.9|2496.9|2502.4|2496.4|2502.9|2496.9|2502.1|2496.1|4
1626138960000|2021-07-13 01:16:00|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1626138970000|2021-07-13 01:16:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626138980000|2021-07-13 01:16:20|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|4
1626138990000|2021-07-13 01:16:30|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1626139020000|2021-07-13 01:17:00|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1626139040000|2021-07-13 01:17:20|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1626139050000|2021-07-13 01:17:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626139060000|2021-07-13 01:17:40|2502.4|2496.4|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|3
1626139070000|2021-07-13 01:17:50|2503.1|2497.1|2503.6|2497.6|2503.6|2497.6|2503.1|2497.1|2
1626139080000|2021-07-13 01:18:00|2503.9|2497.9|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|3
1626139090000|2021-07-13 01:18:10|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1626139100000|2021-07-13 01:18:20|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|3
1626139120000|2021-07-13 01:18:40|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1626139170000|2021-07-13 01:19:30|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1626139180000|2021-07-13 01:19:40|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1626139200000|2021-07-13 01:20:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1626139210000|2021-07-13 01:20:10|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|3
1626139230000|2021-07-13 01:20:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1626139260000|2021-07-13 01:21:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626139270000|2021-07-13 01:21:10|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626139290000|2021-07-13 01:21:30|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626139300000|2021-07-13 01:21:40|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|2
1626139310000|2021-07-13 01:21:50|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|2
1626139400000|2021-07-13 01:23:20|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626139470000|2021-07-13 01:24:30|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626139480000|2021-07-13 01:24:40|2501.9|2495.9|2501.4|2495.4|2501.9|2495.9|2501.1|2495.1|3
1626139490000|2021-07-13 01:24:50|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1626139520000|2021-07-13 01:25:20|2501.6|2495.6|2502.1|2496.1|2502.1|2496.1|2501.4|2495.4|3
1626139540000|2021-07-13 01:25:40|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626139550000|2021-07-13 01:25:50|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|2
1626139560000|2021-07-13 01:26:00|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626139590000|2021-07-13 01:26:30|2502.1|2496.1|2502.9|2496.9|2503.1|2497.1|2502.1|2496.1|3
1626139630000|2021-07-13 01:27:10|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1626139640000|2021-07-13 01:27:20|2502.4|2496.4|2501.6|2495.6|2502.4|2496.4|2501.6|2495.6|4
1626139650000|2021-07-13 01:27:30|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626139670000|2021-07-13 01:27:50|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|3
1626139680000|2021-07-13 01:28:00|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1626139690000|2021-07-13 01:28:10|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1626139710000|2021-07-13 01:28:30|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626139720000|2021-07-13 01:28:40|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626139730000|2021-07-13 01:28:50|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626139800000|2021-07-13 01:30:00|2502.6|2496.6|2503.9|2497.9|2503.9|2497.9|2502.6|2496.6|4
1626139820000|2021-07-13 01:30:20|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2503.6|2497.6|2
1626139830000|2021-07-13 01:30:30|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626139840000|2021-07-13 01:30:40|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626139850000|2021-07-13 01:30:50|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626139860000|2021-07-13 01:31:00|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.1|2497.1|4
1626139910000|2021-07-13 01:31:50|2503.4|2497.4|2502.1|2496.1|2503.4|2497.4|2502.1|2496.1|5
1626139920000|2021-07-13 01:32:00|2501.9|2495.9|2501.4|2495.4|2501.9|2495.9|2501.4|2495.4|2
1626139960000|2021-07-13 01:32:40|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1626139970000|2021-07-13 01:32:50|2502.1|2496.1|2502.4|2496.4|2503.1|2497.1|2502.1|2496.1|6
1626139990000|2021-07-13 01:33:10|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626140000000|2021-07-13 01:33:20|2501.6|2495.6|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|3
1626140020000|2021-07-13 01:33:40|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2500.9|2494.9|4
1626140030000|2021-07-13 01:33:50|2501.6|2495.6|2502.1|2496.1|2502.1|2496.1|2501.6|2495.6|3
1626140040000|2021-07-13 01:34:00|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1626140060000|2021-07-13 01:34:20|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1626140100000|2021-07-13 01:35:00|2502.6|2496.6|2502.9|2496.9|2503.1|2497.1|2502.6|2496.6|3
1626140110000|2021-07-13 01:35:10|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2502.9|2496.9|4
1626140120000|2021-07-13 01:35:20|2503.6|2497.6|2504.4|2498.4|2504.4|2498.4|2503.6|2497.6|4
1626140140000|2021-07-13 01:35:40|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626140190000|2021-07-13 01:36:30|2504.4|2498.4|2504.4|2498.4|2504.9|2498.9|2504.4|2498.4|4
1626140330000|2021-07-13 01:38:50|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|2
1626140340000|2021-07-13 01:39:00|2503.1|2497.1|2504.1|2498.1|2504.1|2498.1|2502.9|2496.9|6
1626140350000|2021-07-13 01:39:10|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1626140360000|2021-07-13 01:39:20|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1626140370000|2021-07-13 01:39:30|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1626140430000|2021-07-13 01:40:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1626140440000|2021-07-13 01:40:40|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|3
1626140450000|2021-07-13 01:40:50|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1626140470000|2021-07-13 01:41:10|2503.4|2497.4|2504.9|2498.9|2504.9|2498.9|2503.4|2497.4|3
1626140480000|2021-07-13 01:41:20|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1626140490000|2021-07-13 01:41:30|2505.6|2499.6|2505.9|2499.9|2506.1|2500.1|2505.6|2499.6|4
1626140500000|2021-07-13 01:41:40|2506.1|2500.1|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|3
1626140510000|2021-07-13 01:41:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626140520000|2021-07-13 01:42:00|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1626140530000|2021-07-13 01:42:10|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626140600000|2021-07-13 01:43:20|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626140670000|2021-07-13 01:44:30|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1626140750000|2021-07-13 01:45:50|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626140800000|2021-07-13 01:46:40|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626140830000|2021-07-13 01:47:10|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626140860000|2021-07-13 01:47:40|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|3
1626140870000|2021-07-13 01:47:50|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1626140880000|2021-07-13 01:48:00|2506.9|2500.9|2506.4|2500.4|2506.9|2500.9|2506.4|2500.4|5
1626140890000|2021-07-13 01:48:10|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1626140930000|2021-07-13 01:48:50|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1626140980000|2021-07-13 01:49:40|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1626141000000|2021-07-13 01:50:00|2505.6|2499.6|2505.1|2499.1|2505.6|2499.6|2505.1|2499.1|3
1626141020000|2021-07-13 01:50:20|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1626141030000|2021-07-13 01:50:30|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1626141050000|2021-07-13 01:50:50|2504.9|2498.9|2505.4|2499.4|2505.4|2499.4|2504.9|2498.9|2
1626141070000|2021-07-13 01:51:10|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1626141080000|2021-07-13 01:51:20|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2504.9|2498.9|6
1626141090000|2021-07-13 01:51:30|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2504.9|2498.9|4
1626141100000|2021-07-13 01:51:40|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1626141110000|2021-07-13 01:51:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1626141150000|2021-07-13 01:52:30|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1626141160000|2021-07-13 01:52:40|2505.6|2499.6|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|4
1626141170000|2021-07-13 01:52:50|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1626141190000|2021-07-13 01:53:10|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1626141200000|2021-07-13 01:53:20|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1626141220000|2021-07-13 01:53:40|2504.9|2498.9|2505.6|2499.6|2505.6|2499.6|2504.9|2498.9|4
1626141230000|2021-07-13 01:53:50|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1626141240000|2021-07-13 01:54:00|2506.1|2500.1|2506.9|2500.9|2506.9|2500.9|2506.1|2500.1|3
1626141250000|2021-07-13 01:54:10|2507.1|2501.1|2506.1|2500.1|2507.1|2501.1|2506.1|2500.1|5
1626141260000|2021-07-13 01:54:20|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626141270000|2021-07-13 01:54:30|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626141280000|2021-07-13 01:54:40|2505.9|2499.9|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|3
1626141290000|2021-07-13 01:54:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626141300000|2021-07-13 01:55:00|2506.4|2500.4|2506.9|2500.9|2506.9|2500.9|2506.4|2500.4|2
1626141350000|2021-07-13 01:55:50|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626141360000|2021-07-13 01:56:00|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1626141370000|2021-07-13 01:56:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626141380000|2021-07-13 01:56:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1626141390000|2021-07-13 01:56:30|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626141420000|2021-07-13 01:57:00|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1626141440000|2021-07-13 01:57:20|2507.4|2501.4|2507.6|2501.6|2507.9|2501.9|2507.4|2501.4|4
1626141450000|2021-07-13 01:57:30|2507.4|2501.4|2506.9|2500.9|2507.4|2501.4|2506.9|2500.9|5
1626141460000|2021-07-13 01:57:40|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626141480000|2021-07-13 01:58:00|2507.4|2501.4|2508.1|2502.1|2508.1|2502.1|2507.4|2501.4|4
1626141490000|2021-07-13 01:58:10|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|2
1626141500000|2021-07-13 01:58:20|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|4
1626141510000|2021-07-13 01:58:30|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1626141550000|2021-07-13 01:59:10|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1626141570000|2021-07-13 01:59:30|2507.9|2501.9|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|3
1626141580000|2021-07-13 01:59:40|2508.1|2502.1|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|3
1626141590000|2021-07-13 01:59:50|2507.9|2501.9|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|3
1626141600000|2021-07-13 02:00:00|2508.1|2502.1|2508.6|2502.6|2508.6|2502.6|2508.1|2502.1|3
1626141620000|2021-07-13 02:00:20|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1626141630000|2021-07-13 02:00:30|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|2
1626141650000|2021-07-13 02:00:50|2508.1|2502.1|2507.9|2501.9|2508.4|2502.4|2507.9|2501.9|4
1626141670000|2021-07-13 02:01:10|2508.1|2502.1|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|3
1626141690000|2021-07-13 02:01:30|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1626141710000|2021-07-13 02:01:50|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1626141730000|2021-07-13 02:02:10|2508.6|2502.6|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|3
1626141740000|2021-07-13 02:02:20|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1626141760000|2021-07-13 02:02:40|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1626141780000|2021-07-13 02:03:00|2508.1|2502.1|2509.4|2503.4|2509.4|2503.4|2508.1|2502.1|3
1626141790000|2021-07-13 02:03:10|2509.1|2503.1|2509.4|2503.4|2509.6|2503.6|2509.1|2503.1|3
1626141810000|2021-07-13 02:03:30|2509.6|2503.6|2509.6|2503.6|2510.1|2504.1|2509.6|2503.6|3
1626141830000|2021-07-13 02:03:50|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1626141840000|2021-07-13 02:04:00|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2508.9|2502.9|3
1626141870000|2021-07-13 02:04:30|2508.9|2502.9|2508.4|2502.4|2508.9|2502.9|2508.4|2502.4|2
1626141890000|2021-07-13 02:04:50|2508.6|2502.6|2508.1|2502.1|2508.6|2502.6|2508.1|2502.1|3
1626141900000|2021-07-13 02:05:00|2508.4|2502.4|2508.6|2502.6|2508.9|2502.9|2508.4|2502.4|6
1626141910000|2021-07-13 02:05:10|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1626141930000|2021-07-13 02:05:30|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2507.6|2501.6|12
1626141940000|2021-07-13 02:05:40|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1626141950000|2021-07-13 02:05:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1626141960000|2021-07-13 02:06:00|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1626142000000|2021-07-13 02:06:40|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.1|2502.1|3
1626142040000|2021-07-13 02:07:20|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1626142110000|2021-07-13 02:08:30|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1626142140000|2021-07-13 02:09:00|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1626142150000|2021-07-13 02:09:10|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1626142190000|2021-07-13 02:09:50|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1626142200000|2021-07-13 02:10:00|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1626142220000|2021-07-13 02:10:20|2508.1|2502.1|2508.9|2502.9|2509.4|2503.4|2508.1|2502.1|6
1626142230000|2021-07-13 02:10:30|2508.6|2502.6|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|3
1626142240000|2021-07-13 02:10:40|2508.9|2502.9|2507.6|2501.6|2508.9|2502.9|2507.6|2501.6|6
1626142250000|2021-07-13 02:10:50|2507.9|2501.9|2506.9|2500.9|2507.9|2501.9|2506.9|2500.9|4
1626142260000|2021-07-13 02:11:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626142270000|2021-07-13 02:11:10|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626142280000|2021-07-13 02:11:20|2506.4|2500.4|2506.6|2500.6|2506.9|2500.9|2506.4|2500.4|5
1626142290000|2021-07-13 02:11:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626142300000|2021-07-13 02:11:40|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1626142310000|2021-07-13 02:11:50|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1626142320000|2021-07-13 02:12:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1626142350000|2021-07-13 02:12:30|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626142360000|2021-07-13 02:12:40|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1626142380000|2021-07-13 02:13:00|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.6|2500.6|4
1626142390000|2021-07-13 02:13:10|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2506.9|2500.9|4
1626142400000|2021-07-13 02:13:20|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1626142410000|2021-07-13 02:13:30|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1626142420000|2021-07-13 02:13:40|2507.9|2501.9|2507.4|2501.4|2507.9|2501.9|2507.4|2501.4|3
1626142450000|2021-07-13 02:14:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626142460000|2021-07-13 02:14:20|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1626142470000|2021-07-13 02:14:30|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1626142480000|2021-07-13 02:14:40|2507.9|2501.9|2508.9|2502.9|2508.9|2502.9|2507.9|2501.9|7
1626142500000|2021-07-13 02:15:00|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1626142510000|2021-07-13 02:15:10|2508.4|2502.4|2509.4|2503.4|2509.4|2503.4|2508.4|2502.4|3
1626142520000|2021-07-13 02:15:20|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1626142540000|2021-07-13 02:15:40|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1626142550000|2021-07-13 02:15:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1626142610000|2021-07-13 02:16:50|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626142850000|2021-07-13 02:20:50|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1626142860000|2021-07-13 02:21:00|2509.1|2503.1|2509.9|2503.9|2509.9|2503.9|2509.1|2503.1|2
1626142970000|2021-07-13 02:22:50|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1626143010000|2021-07-13 02:23:30|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|2
1626143030000|2021-07-13 02:23:50|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1626143150000|2021-07-13 02:25:50|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1626143170000|2021-07-13 02:26:10|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|2
1626143190000|2021-07-13 02:26:30|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1626143290000|2021-07-13 02:28:10|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1626143410000|2021-07-13 02:30:10|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|3
1626143420000|2021-07-13 02:30:20|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626143450000|2021-07-13 02:30:50|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1626143460000|2021-07-13 02:31:00|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1626143470000|2021-07-13 02:31:10|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1626143480000|2021-07-13 02:31:20|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1626143490000|2021-07-13 02:31:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626143500000|2021-07-13 02:31:40|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1626143510000|2021-07-13 02:31:50|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626143540000|2021-07-13 02:32:20|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1626143550000|2021-07-13 02:32:30|2510.1|2504.1|2509.9|2503.9|2510.1|2504.1|2509.9|2503.9|2
1626143570000|2021-07-13 02:32:50|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626143580000|2021-07-13 02:33:00|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|3
1626143590000|2021-07-13 02:33:10|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1626143610000|2021-07-13 02:33:30|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|5
1626143620000|2021-07-13 02:33:40|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|4
1626143650000|2021-07-13 02:34:10|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1626143710000|2021-07-13 02:35:10|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.9|2503.9|2
1626143730000|2021-07-13 02:35:30|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1626143740000|2021-07-13 02:35:40|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626143760000|2021-07-13 02:36:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626143770000|2021-07-13 02:36:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626143820000|2021-07-13 02:37:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626143840000|2021-07-13 02:37:20|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626143910000|2021-07-13 02:38:30|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|4
1626143920000|2021-07-13 02:38:40|2511.4|2505.4|2512.1|2506.1|2512.1|2506.1|2511.4|2505.4|5
1626143940000|2021-07-13 02:39:00|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1626143950000|2021-07-13 02:39:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626143980000|2021-07-13 02:39:40|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1626143990000|2021-07-13 02:39:50|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1626144010000|2021-07-13 02:40:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626144060000|2021-07-13 02:41:00|2512.6|2506.6|2514.4|2508.4|2514.4|2508.4|2512.6|2506.6|2
1626144070000|2021-07-13 02:41:10|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|2
1626144140000|2021-07-13 02:42:20|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626144150000|2021-07-13 02:42:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626144180000|2021-07-13 02:43:00|2514.9|2508.9|2515.6|2509.6|2515.6|2509.6|2514.9|2508.9|2
1626144200000|2021-07-13 02:43:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626144210000|2021-07-13 02:43:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626144270000|2021-07-13 02:44:30|2514.9|2508.9|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|3
1626144280000|2021-07-13 02:44:40|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626144290000|2021-07-13 02:44:50|2514.9|2508.9|2515.4|2509.4|2515.4|2509.4|2514.9|2508.9|2
1626144320000|2021-07-13 02:45:20|2515.6|2509.6|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|4
1626144330000|2021-07-13 02:45:30|2517.1|2511.1|2515.4|2509.4|2517.4|2511.4|2515.4|2509.4|5
1626144340000|2021-07-13 02:45:40|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1626144350000|2021-07-13 02:45:50|2514.9|2508.9|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|3
1626144360000|2021-07-13 02:46:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626144380000|2021-07-13 02:46:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626144390000|2021-07-13 02:46:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626144410000|2021-07-13 02:46:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626144430000|2021-07-13 02:47:10|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1626144470000|2021-07-13 02:47:50|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1626144500000|2021-07-13 02:48:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626144600000|2021-07-13 02:50:00|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626144610000|2021-07-13 02:50:10|2514.6|2508.6|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|3
1626144660000|2021-07-13 02:51:00|2514.4|2508.4|2513.6|2507.6|2514.4|2508.4|2513.6|2507.6|2
1626144670000|2021-07-13 02:51:10|2513.4|2507.4|2512.6|2506.6|2513.4|2507.4|2512.6|2506.6|4
1626144680000|2021-07-13 02:51:20|2513.4|2507.4|2514.1|2508.1|2514.1|2508.1|2513.4|2507.4|2
1626144700000|2021-07-13 02:51:40|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626144720000|2021-07-13 02:52:00|2514.6|2508.6|2514.1|2508.1|2514.6|2508.6|2514.1|2508.1|3
1626144740000|2021-07-13 02:52:20|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626144780000|2021-07-13 02:53:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626144800000|2021-07-13 02:53:20|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|4
1626144810000|2021-07-13 02:53:30|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626144820000|2021-07-13 02:53:40|2514.6|2508.6|2514.9|2508.9|2515.1|2509.1|2514.6|2508.6|5
1626144830000|2021-07-13 02:53:50|2514.6|2508.6|2514.9|2508.9|2515.1|2509.1|2514.6|2508.6|3
1626144880000|2021-07-13 02:54:40|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1626144890000|2021-07-13 02:54:50|2515.6|2509.6|2516.1|2510.1|2516.1|2510.1|2515.6|2509.6|2
1626144900000|2021-07-13 02:55:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626144910000|2021-07-13 02:55:10|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1626144920000|2021-07-13 02:55:20|2516.1|2510.1|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|4
1626144930000|2021-07-13 02:55:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626144940000|2021-07-13 02:55:40|2515.9|2509.9|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|3
1626144950000|2021-07-13 02:55:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626144970000|2021-07-13 02:56:10|2515.9|2509.9|2516.6|2510.6|2516.6|2510.6|2515.9|2509.9|2
1626144980000|2021-07-13 02:56:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626144990000|2021-07-13 02:56:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145000000|2021-07-13 02:56:40|2516.9|2510.9|2516.1|2510.1|2516.9|2510.9|2516.1|2510.1|2
1626145010000|2021-07-13 02:56:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626145020000|2021-07-13 02:57:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145050000|2021-07-13 02:57:30|2516.1|2510.1|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|3
1626145070000|2021-07-13 02:57:50|2515.9|2509.9|2516.1|2510.1|2517.1|2511.1|2515.9|2509.9|3
1626145080000|2021-07-13 02:58:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626145090000|2021-07-13 02:58:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145100000|2021-07-13 02:58:20|2516.4|2510.4|2517.1|2511.1|2517.1|2511.1|2516.4|2510.4|2
1626145120000|2021-07-13 02:58:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626145140000|2021-07-13 02:59:00|2517.6|2511.6|2517.1|2511.1|2517.6|2511.6|2517.1|2511.1|2
1626145220000|2021-07-13 03:00:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145280000|2021-07-13 03:01:20|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1626145300000|2021-07-13 03:01:40|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626145320000|2021-07-13 03:02:00|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626145360000|2021-07-13 03:02:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145370000|2021-07-13 03:02:50|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626145380000|2021-07-13 03:03:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145390000|2021-07-13 03:03:10|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1626145400000|2021-07-13 03:03:20|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626145450000|2021-07-13 03:04:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145460000|2021-07-13 03:04:20|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626145470000|2021-07-13 03:04:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145480000|2021-07-13 03:04:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145490000|2021-07-13 03:04:50|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145510000|2021-07-13 03:05:10|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1626145520000|2021-07-13 03:05:20|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145530000|2021-07-13 03:05:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145540000|2021-07-13 03:05:40|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626145600000|2021-07-13 03:06:40|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1626145620000|2021-07-13 03:07:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145630000|2021-07-13 03:07:10|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1626145660000|2021-07-13 03:07:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145670000|2021-07-13 03:07:50|2517.1|2511.1|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|4
1626145680000|2021-07-13 03:08:00|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626145690000|2021-07-13 03:08:10|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626145700000|2021-07-13 03:08:20|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|5
1626145710000|2021-07-13 03:08:30|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1626145740000|2021-07-13 03:09:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145780000|2021-07-13 03:09:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145810000|2021-07-13 03:10:10|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|3
1626145830000|2021-07-13 03:10:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145840000|2021-07-13 03:10:40|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626145880000|2021-07-13 03:11:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145890000|2021-07-13 03:11:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626145900000|2021-07-13 03:11:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626145910000|2021-07-13 03:11:50|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1626145970000|2021-07-13 03:12:50|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|3
1626146000000|2021-07-13 03:13:20|2516.9|2510.9|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|3
1626146030000|2021-07-13 03:13:50|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.1|2510.1|5
1626146040000|2021-07-13 03:14:00|2516.1|2510.1|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|3
1626146050000|2021-07-13 03:14:10|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|3
1626146090000|2021-07-13 03:14:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626146100000|2021-07-13 03:15:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626146110000|2021-07-13 03:15:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626146120000|2021-07-13 03:15:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626146230000|2021-07-13 03:17:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626146250000|2021-07-13 03:17:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626146270000|2021-07-13 03:17:50|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626146320000|2021-07-13 03:18:40|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|3
1626146330000|2021-07-13 03:18:50|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|3
1626146400000|2021-07-13 03:20:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626146410000|2021-07-13 03:20:10|2516.4|2510.4|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|3
1626146430000|2021-07-13 03:20:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|3
1626146440000|2021-07-13 03:20:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626146460000|2021-07-13 03:21:00|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|4
1626146490000|2021-07-13 03:21:30|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626146500000|2021-07-13 03:21:40|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626146510000|2021-07-13 03:21:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626146540000|2021-07-13 03:22:20|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2516.4|2510.4|3
1626146550000|2021-07-13 03:22:30|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2515.9|2509.9|7
1626146560000|2021-07-13 03:22:40|2516.4|2510.4|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|3
1626146570000|2021-07-13 03:22:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626146580000|2021-07-13 03:23:00|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1626146590000|2021-07-13 03:23:10|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|6
1626146600000|2021-07-13 03:23:20|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626146610000|2021-07-13 03:23:30|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|3
1626146620000|2021-07-13 03:23:40|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|4
1626146630000|2021-07-13 03:23:50|2515.6|2509.6|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|3
1626146660000|2021-07-13 03:24:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626146690000|2021-07-13 03:24:50|2515.6|2509.6|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|3
1626146730000|2021-07-13 03:25:30|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626146790000|2021-07-13 03:26:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626146830000|2021-07-13 03:27:10|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626146840000|2021-07-13 03:27:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1626146860000|2021-07-13 03:27:40|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1626146870000|2021-07-13 03:27:50|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1626146880000|2021-07-13 03:28:00|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1626146900000|2021-07-13 03:28:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626146940000|2021-07-13 03:29:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626146960000|2021-07-13 03:29:20|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1626146970000|2021-07-13 03:29:30|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626146980000|2021-07-13 03:29:40|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1626146990000|2021-07-13 03:29:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1626147000000|2021-07-13 03:30:00|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626147050000|2021-07-13 03:30:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1626147060000|2021-07-13 03:31:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626147070000|2021-07-13 03:31:10|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1626147080000|2021-07-13 03:31:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626147140000|2021-07-13 03:32:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626147150000|2021-07-13 03:32:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626147180000|2021-07-13 03:33:00|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1626147230000|2021-07-13 03:33:50|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626147240000|2021-07-13 03:34:00|2513.9|2507.9|2513.4|2507.4|2513.9|2507.9|2513.4|2507.4|2
1626147250000|2021-07-13 03:34:10|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626147260000|2021-07-13 03:34:20|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1626147290000|2021-07-13 03:34:50|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|2
1626147300000|2021-07-13 03:35:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626147310000|2021-07-13 03:35:10|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626147320000|2021-07-13 03:35:20|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626147420000|2021-07-13 03:37:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626147760000|2021-07-13 03:42:40|2513.4|2507.4|2514.4|2508.4|2514.4|2508.4|2513.4|2507.4|2
1626147770000|2021-07-13 03:42:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626147790000|2021-07-13 03:43:10|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1626147830000|2021-07-13 03:43:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626147920000|2021-07-13 03:45:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1626147930000|2021-07-13 03:45:30|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1626147970000|2021-07-13 03:46:10|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1626148140000|2021-07-13 03:49:00|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1626148220000|2021-07-13 03:50:20|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1626148620000|2021-07-13 03:57:00|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1626148630000|2021-07-13 03:57:10|2515.6|2509.6|2516.4|2510.4|2516.4|2510.4|2515.6|2509.6|2
1626148640000|2021-07-13 03:57:20|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626148740000|2021-07-13 03:59:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626149060000|2021-07-13 04:04:20|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|2
1626150450000|2021-07-13 04:27:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626150480000|2021-07-13 04:28:00|2514.9|2508.9|2513.9|2507.9|2514.9|2508.9|2513.9|2507.9|4
1626150490000|2021-07-13 04:28:10|2513.6|2507.6|2511.6|2505.6|2513.6|2507.6|2511.6|2505.6|3
1626150500000|2021-07-13 04:28:20|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1626150520000|2021-07-13 04:28:40|2510.1|2504.1|2510.6|2504.6|2510.6|2504.6|2510.1|2504.1|2
1626150580000|2021-07-13 04:29:40|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626150660000|2021-07-13 04:31:00|2509.9|2503.9|2510.4|2504.4|2510.4|2504.4|2509.9|2503.9|2
1626150690000|2021-07-13 04:31:30|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1626150820000|2021-07-13 04:33:40|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1626150830000|2021-07-13 04:33:50|2510.1|2504.1|2509.6|2503.6|2510.1|2504.1|2509.6|2503.6|2
1626150850000|2021-07-13 04:34:10|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1626150860000|2021-07-13 04:34:20|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1626150870000|2021-07-13 04:34:30|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|2
1626150890000|2021-07-13 04:34:50|2510.6|2504.6|2511.6|2505.6|2511.6|2505.6|2510.6|2504.6|2
1626150900000|2021-07-13 04:35:00|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1626150910000|2021-07-13 04:35:10|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626150920000|2021-07-13 04:35:20|2510.6|2504.6|2511.6|2505.6|2511.6|2505.6|2510.4|2504.4|5
1626150930000|2021-07-13 04:35:30|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|2
1626150940000|2021-07-13 04:35:40|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|2
1626150950000|2021-07-13 04:35:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626151020000|2021-07-13 04:37:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626151040000|2021-07-13 04:37:20|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626151110000|2021-07-13 04:38:30|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626151410000|2021-07-13 04:43:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626151420000|2021-07-13 04:43:40|2512.9|2506.9|2513.4|2507.4|2514.1|2508.1|2512.9|2506.9|5
1626151430000|2021-07-13 04:43:50|2513.6|2507.6|2514.4|2508.4|2514.4|2508.4|2513.6|2507.6|3
1626151540000|2021-07-13 04:45:40|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626151800000|2021-07-13 04:50:00|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626152220000|2021-07-13 04:57:00|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|2
1626152430000|2021-07-13 05:00:30|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1626152530000|2021-07-13 05:02:10|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1626152640000|2021-07-13 05:04:00|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626152700000|2021-07-13 05:05:00|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|2
1626152760000|2021-07-13 05:06:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626152770000|2021-07-13 05:06:10|2511.6|2505.6|2512.1|2506.1|2512.1|2506.1|2511.6|2505.6|2
1626152780000|2021-07-13 05:06:20|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1626152820000|2021-07-13 05:07:00|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1626152980000|2021-07-13 05:09:40|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626153030000|2021-07-13 05:10:30|2512.1|2506.1|2513.6|2507.6|2513.9|2507.9|2512.1|2506.1|4
1626153300000|2021-07-13 05:15:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626153330000|2021-07-13 05:15:30|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1626153350000|2021-07-13 05:15:50|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1626153390000|2021-07-13 05:16:30|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1626153490000|2021-07-13 05:18:10|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1626153520000|2021-07-13 05:18:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1626153640000|2021-07-13 05:20:40|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1626153650000|2021-07-13 05:20:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626153660000|2021-07-13 05:21:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626153720000|2021-07-13 05:22:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626154030000|2021-07-13 05:27:10|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1626154050000|2021-07-13 05:27:30|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626154060000|2021-07-13 05:27:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626154110000|2021-07-13 05:28:30|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1626154180000|2021-07-13 05:29:40|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626154200000|2021-07-13 05:30:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626154210000|2021-07-13 05:30:10|2513.1|2507.1|2513.6|2507.6|2514.1|2508.1|2513.1|2507.1|5
1626154220000|2021-07-13 05:30:20|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.4|2507.4|3
1626154230000|2021-07-13 05:30:30|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|4
1626154240000|2021-07-13 05:30:40|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1626154260000|2021-07-13 05:31:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626154270000|2021-07-13 05:31:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626154280000|2021-07-13 05:31:20|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1626154290000|2021-07-13 05:31:30|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626154300000|2021-07-13 05:31:40|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626154310000|2021-07-13 05:31:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626154330000|2021-07-13 05:32:10|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626154340000|2021-07-13 05:32:20|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1626154380000|2021-07-13 05:33:00|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626154400000|2021-07-13 05:33:20|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1626154430000|2021-07-13 05:33:50|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.6|2507.6|3
1626154450000|2021-07-13 05:34:10|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626154490000|2021-07-13 05:34:50|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626154500000|2021-07-13 05:35:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626154520000|2021-07-13 05:35:20|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626154530000|2021-07-13 05:35:30|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626154600000|2021-07-13 05:36:40|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626154610000|2021-07-13 05:36:50|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|2
1626154620000|2021-07-13 05:37:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626154630000|2021-07-13 05:37:10|2513.1|2507.1|2513.4|2507.4|2513.6|2507.6|2513.1|2507.1|3
1626154650000|2021-07-13 05:37:30|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626154660000|2021-07-13 05:37:40|2514.1|2508.1|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|3
1626154670000|2021-07-13 05:37:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626154680000|2021-07-13 05:38:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626154810000|2021-07-13 05:40:10|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626154820000|2021-07-13 05:40:20|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626154830000|2021-07-13 05:40:30|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626154840000|2021-07-13 05:40:40|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|4
1626154850000|2021-07-13 05:40:50|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626154870000|2021-07-13 05:41:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626154900000|2021-07-13 05:41:40|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1626154910000|2021-07-13 05:41:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626154920000|2021-07-13 05:42:00|2513.4|2507.4|2515.4|2509.4|2515.4|2509.4|2513.4|2507.4|2
1626154950000|2021-07-13 05:42:30|2514.9|2508.9|2515.4|2509.4|2515.4|2509.4|2514.9|2508.9|2
1626154970000|2021-07-13 05:42:50|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626154980000|2021-07-13 05:43:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626155030000|2021-07-13 05:43:50|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1626155040000|2021-07-13 05:44:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626155080000|2021-07-13 05:44:40|2515.1|2509.1|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|3
1626155090000|2021-07-13 05:44:50|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1626155100000|2021-07-13 05:45:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626155120000|2021-07-13 05:45:20|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626155150000|2021-07-13 05:45:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626155160000|2021-07-13 05:46:00|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1626155170000|2021-07-13 05:46:10|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626155180000|2021-07-13 05:46:20|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1626155190000|2021-07-13 05:46:30|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1626155240000|2021-07-13 05:47:20|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.4|2508.4|5
1626155290000|2021-07-13 05:48:10|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1626155300000|2021-07-13 05:48:20|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1626155330000|2021-07-13 05:48:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626155340000|2021-07-13 05:49:00|2514.4|2508.4|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|3
1626155380000|2021-07-13 05:49:40|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1626155430000|2021-07-13 05:50:30|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626155440000|2021-07-13 05:50:40|2513.9|2507.9|2513.4|2507.4|2513.9|2507.9|2513.4|2507.4|3
1626155450000|2021-07-13 05:50:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|3
1626155460000|2021-07-13 05:51:00|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1626155500000|2021-07-13 05:51:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626155510000|2021-07-13 05:51:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626155520000|2021-07-13 05:52:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626155540000|2021-07-13 05:52:20|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1626155590000|2021-07-13 05:53:10|2513.6|2507.6|2514.1|2508.1|2514.1|2508.1|2513.6|2507.6|2
1626155600000|2021-07-13 05:53:20|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1626155610000|2021-07-13 05:53:30|2514.9|2508.9|2515.6|2509.6|2515.6|2509.6|2514.9|2508.9|2
1626155630000|2021-07-13 05:53:50|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1626155650000|2021-07-13 05:54:10|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1626155660000|2021-07-13 05:54:20|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1626155690000|2021-07-13 05:54:50|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1626155700000|2021-07-13 05:55:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626155710000|2021-07-13 05:55:10|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626155720000|2021-07-13 05:55:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626155730000|2021-07-13 05:55:30|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626155740000|2021-07-13 05:55:40|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1626155760000|2021-07-13 05:56:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626155770000|2021-07-13 05:56:10|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1626155780000|2021-07-13 05:56:20|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626155800000|2021-07-13 05:56:40|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|3
1626155820000|2021-07-13 05:57:00|2513.9|2507.9|2513.4|2507.4|2513.9|2507.9|2513.4|2507.4|2
1626155840000|2021-07-13 05:57:20|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.1|2506.1|4
1626155850000|2021-07-13 05:57:30|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626155890000|2021-07-13 05:58:10|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626155910000|2021-07-13 05:58:30|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1626155950000|2021-07-13 05:59:10|2513.9|2507.9|2514.4|2508.4|2514.6|2508.6|2513.9|2507.9|4
1626155970000|2021-07-13 05:59:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626155990000|2021-07-13 05:59:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626156000000|2021-07-13 06:00:00|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1626156020000|2021-07-13 06:00:20|2514.6|2508.6|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|3
1626156040000|2021-07-13 06:00:40|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626156140000|2021-07-13 06:02:20|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|3
1626156150000|2021-07-13 06:02:30|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626156180000|2021-07-13 06:03:00|2514.1|2508.1|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|3
1626156230000|2021-07-13 06:03:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626156260000|2021-07-13 06:04:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626156280000|2021-07-13 06:04:40|2514.4|2508.4|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|2
1626156290000|2021-07-13 06:04:50|2514.1|2508.1|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|2
1626156320000|2021-07-13 06:05:20|2514.9|2508.9|2514.1|2508.1|2514.9|2508.9|2514.1|2508.1|4
1626156330000|2021-07-13 06:05:30|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626156350000|2021-07-13 06:05:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626156400000|2021-07-13 06:06:40|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626156410000|2021-07-13 06:06:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|3
1626156420000|2021-07-13 06:07:00|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1626156440000|2021-07-13 06:07:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626156450000|2021-07-13 06:07:30|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626156460000|2021-07-13 06:07:40|2513.6|2507.6|2513.1|2507.1|2513.9|2507.9|2513.1|2507.1|5
1626156470000|2021-07-13 06:07:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626156480000|2021-07-13 06:08:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626156490000|2021-07-13 06:08:10|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|3
1626156500000|2021-07-13 06:08:20|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626156510000|2021-07-13 06:08:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626156520000|2021-07-13 06:08:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1626156530000|2021-07-13 06:08:50|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626156540000|2021-07-13 06:09:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1626156550000|2021-07-13 06:09:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626156560000|2021-07-13 06:09:20|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1626156570000|2021-07-13 06:09:30|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1626156590000|2021-07-13 06:09:50|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1626156600000|2021-07-13 06:10:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|3
1626156610000|2021-07-13 06:10:10|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1626156630000|2021-07-13 06:10:30|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626156640000|2021-07-13 06:10:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1626156650000|2021-07-13 06:10:50|2511.9|2505.9|2512.1|2506.1|2512.6|2506.6|2511.6|2505.6|5
1626156660000|2021-07-13 06:11:00|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1626156670000|2021-07-13 06:11:10|2512.6|2506.6|2511.6|2505.6|2512.6|2506.6|2511.6|2505.6|4
1626156690000|2021-07-13 06:11:30|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1626156700000|2021-07-13 06:11:40|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626156710000|2021-07-13 06:11:50|2511.9|2505.9|2512.1|2506.1|2512.6|2506.6|2511.9|2505.9|3
1626156730000|2021-07-13 06:12:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626156760000|2021-07-13 06:12:40|2512.6|2506.6|2512.1|2506.1|2512.6|2506.6|2512.1|2506.1|3
1626156770000|2021-07-13 06:12:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626156800000|2021-07-13 06:13:20|2511.9|2505.9|2511.4|2505.4|2511.9|2505.9|2511.4|2505.4|3
1626156840000|2021-07-13 06:14:00|2511.6|2505.6|2511.4|2505.4|2511.9|2505.9|2511.4|2505.4|4
1626156850000|2021-07-13 06:14:10|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1626156920000|2021-07-13 06:15:20|2511.6|2505.6|2511.9|2505.9|2512.4|2506.4|2511.6|2505.6|4
1626156940000|2021-07-13 06:15:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1626156990000|2021-07-13 06:16:30|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1626157000000|2021-07-13 06:16:40|2511.6|2505.6|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|3
1626157010000|2021-07-13 06:16:50|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626157020000|2021-07-13 06:17:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626157030000|2021-07-13 06:17:10|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|4
1626157040000|2021-07-13 06:17:20|2511.6|2505.6|2512.1|2506.1|2512.4|2506.4|2511.6|2505.6|6
1626157050000|2021-07-13 06:17:30|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.6|2505.6|4
1626157070000|2021-07-13 06:17:50|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626157090000|2021-07-13 06:18:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626157110000|2021-07-13 06:18:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|3
1626157150000|2021-07-13 06:19:10|2512.9|2506.9|2514.6|2508.6|2514.6|2508.6|2512.9|2506.9|9
1626157210000|2021-07-13 06:20:10|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1626157240000|2021-07-13 06:20:40|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626157250000|2021-07-13 06:20:50|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1626157260000|2021-07-13 06:21:00|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1626157270000|2021-07-13 06:21:10|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|4
1626157290000|2021-07-13 06:21:30|2515.6|2509.6|2514.6|2508.6|2515.6|2509.6|2514.6|2508.6|4
1626157320000|2021-07-13 06:22:00|2514.4|2508.4|2513.6|2507.6|2514.4|2508.4|2513.6|2507.6|4
1626157330000|2021-07-13 06:22:10|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|2
1626157340000|2021-07-13 06:22:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626157350000|2021-07-13 06:22:30|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1626157370000|2021-07-13 06:22:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626157380000|2021-07-13 06:23:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626157420000|2021-07-13 06:23:40|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626157460000|2021-07-13 06:24:20|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1626157480000|2021-07-13 06:24:40|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626157490000|2021-07-13 06:24:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626157510000|2021-07-13 06:25:10|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626157520000|2021-07-13 06:25:20|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626157570000|2021-07-13 06:26:10|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626157590000|2021-07-13 06:26:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626157660000|2021-07-13 06:27:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626157670000|2021-07-13 06:27:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626157680000|2021-07-13 06:28:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626157690000|2021-07-13 06:28:10|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|4
1626157700000|2021-07-13 06:28:20|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626157740000|2021-07-13 06:29:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626157750000|2021-07-13 06:29:10|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626157770000|2021-07-13 06:29:30|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1626157780000|2021-07-13 06:29:40|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626157800000|2021-07-13 06:30:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|3
1626157820000|2021-07-13 06:30:20|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626157860000|2021-07-13 06:31:00|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1626157870000|2021-07-13 06:31:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626157890000|2021-07-13 06:31:30|2512.1|2506.1|2512.6|2506.6|2512.6|2506.6|2512.1|2506.1|2
1626157900000|2021-07-13 06:31:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626157910000|2021-07-13 06:31:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626157950000|2021-07-13 06:32:30|2513.1|2507.1|2514.1|2508.1|2514.1|2508.1|2513.1|2507.1|2
1626157980000|2021-07-13 06:33:00|2513.9|2507.9|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|3
1626158010000|2021-07-13 06:33:30|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1626158020000|2021-07-13 06:33:40|2512.6|2506.6|2511.4|2505.4|2512.6|2506.6|2511.4|2505.4|2
1626158040000|2021-07-13 06:34:00|2511.6|2505.6|2509.9|2503.9|2511.6|2505.6|2509.9|2503.9|3
1626158050000|2021-07-13 06:34:10|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1626158060000|2021-07-13 06:34:20|2510.6|2504.6|2509.4|2503.4|2510.6|2504.6|2509.4|2503.4|4
1626158070000|2021-07-13 06:34:30|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1626158080000|2021-07-13 06:34:40|2509.4|2503.4|2509.4|2503.4|2509.9|2503.9|2509.4|2503.4|3
1626158090000|2021-07-13 06:34:50|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1626158100000|2021-07-13 06:35:00|2509.9|2503.9|2509.4|2503.4|2509.9|2503.9|2509.4|2503.4|4
1626158110000|2021-07-13 06:35:10|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626158120000|2021-07-13 06:35:20|2509.4|2503.4|2508.9|2502.9|2509.9|2503.9|2508.9|2502.9|4
1626158140000|2021-07-13 06:35:40|2508.6|2502.6|2508.6|2502.6|2508.9|2502.9|2507.9|2501.9|10
1626158150000|2021-07-13 06:35:50|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1626158160000|2021-07-13 06:36:00|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1626158180000|2021-07-13 06:36:20|2509.6|2503.6|2510.4|2504.4|2510.4|2504.4|2509.6|2503.6|4
1626158190000|2021-07-13 06:36:30|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1626158200000|2021-07-13 06:36:40|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1626158210000|2021-07-13 06:36:50|2511.6|2505.6|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|3
1626158250000|2021-07-13 06:37:30|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|4
1626158260000|2021-07-13 06:37:40|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626158270000|2021-07-13 06:37:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626158290000|2021-07-13 06:38:10|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|4
1626158320000|2021-07-13 06:38:40|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1626158330000|2021-07-13 06:38:50|2512.9|2506.9|2512.4|2506.4|2512.9|2506.9|2512.4|2506.4|2
1626158340000|2021-07-13 06:39:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626158370000|2021-07-13 06:39:30|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1626158380000|2021-07-13 06:39:40|2512.4|2506.4|2512.1|2506.1|2512.9|2506.9|2512.1|2506.1|3
1626158390000|2021-07-13 06:39:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626158410000|2021-07-13 06:40:10|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626158420000|2021-07-13 06:40:20|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1626158430000|2021-07-13 06:40:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626158440000|2021-07-13 06:40:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626158450000|2021-07-13 06:40:50|2512.6|2506.6|2513.9|2507.9|2513.9|2507.9|2512.6|2506.6|4
1626158460000|2021-07-13 06:41:00|2513.6|2507.6|2512.4|2506.4|2513.6|2507.6|2512.4|2506.4|3
1626158470000|2021-07-13 06:41:10|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1626158480000|2021-07-13 06:41:20|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626158490000|2021-07-13 06:41:30|2512.9|2506.9|2511.6|2505.6|2512.9|2506.9|2511.6|2505.6|4
1626158500000|2021-07-13 06:41:40|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626158520000|2021-07-13 06:42:00|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626158570000|2021-07-13 06:42:50|2510.9|2504.9|2510.1|2504.1|2510.9|2504.9|2510.1|2504.1|3
1626158580000|2021-07-13 06:43:00|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.1|2503.1|5
1626158590000|2021-07-13 06:43:10|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1626158600000|2021-07-13 06:43:20|2509.6|2503.6|2509.6|2503.6|2510.1|2504.1|2509.6|2503.6|3
1626158610000|2021-07-13 06:43:30|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1626158630000|2021-07-13 06:43:50|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1626158640000|2021-07-13 06:44:00|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626158650000|2021-07-13 06:44:10|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1626158660000|2021-07-13 06:44:20|2509.9|2503.9|2509.4|2503.4|2509.9|2503.9|2509.4|2503.4|3
1626158680000|2021-07-13 06:44:40|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|2
1626158690000|2021-07-13 06:44:50|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1626158700000|2021-07-13 06:45:00|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1626158710000|2021-07-13 06:45:10|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626158740000|2021-07-13 06:45:40|2511.1|2505.1|2510.9|2504.9|2511.4|2505.4|2510.9|2504.9|4
1626158770000|2021-07-13 06:46:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626158780000|2021-07-13 06:46:20|2511.4|2505.4|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|3
1626158790000|2021-07-13 06:46:30|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626158820000|2021-07-13 06:47:00|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626158830000|2021-07-13 06:47:10|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1626158860000|2021-07-13 06:47:40|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626158930000|2021-07-13 06:48:50|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1626158940000|2021-07-13 06:49:00|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626158960000|2021-07-13 06:49:20|2511.9|2505.9|2512.4|2506.4|2512.4|2506.4|2511.9|2505.9|3
1626158970000|2021-07-13 06:49:30|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|4
1626158980000|2021-07-13 06:49:40|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626159000000|2021-07-13 06:50:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626159010000|2021-07-13 06:50:10|2511.1|2505.1|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|3
1626159020000|2021-07-13 06:50:20|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626159040000|2021-07-13 06:50:40|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2510.9|2504.9|4
1626159060000|2021-07-13 06:51:00|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1626159080000|2021-07-13 06:51:20|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1626159090000|2021-07-13 06:51:30|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1626159100000|2021-07-13 06:51:40|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|3
1626159110000|2021-07-13 06:51:50|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626159120000|2021-07-13 06:52:00|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1626159130000|2021-07-13 06:52:10|2510.1|2504.1|2509.9|2503.9|2510.1|2504.1|2509.9|2503.9|2
1626159150000|2021-07-13 06:52:30|2509.4|2503.4|2508.9|2502.9|2509.4|2503.4|2508.9|2502.9|2
1626159160000|2021-07-13 06:52:40|2509.1|2503.1|2508.1|2502.1|2509.1|2503.1|2508.1|2502.1|4
1626159180000|2021-07-13 06:53:00|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1626159190000|2021-07-13 06:53:10|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.4|2501.4|4
1626159210000|2021-07-13 06:53:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1626159220000|2021-07-13 06:53:40|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1626159230000|2021-07-13 06:53:50|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1626159240000|2021-07-13 06:54:00|2506.9|2500.9|2508.4|2502.4|2508.4|2502.4|2506.9|2500.9|3
1626159260000|2021-07-13 06:54:20|2508.6|2502.6|2509.4|2503.4|2509.6|2503.6|2508.6|2502.6|4
1626159270000|2021-07-13 06:54:30|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1626159290000|2021-07-13 06:54:50|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626159320000|2021-07-13 06:55:20|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1626159330000|2021-07-13 06:55:30|2508.1|2502.1|2508.9|2502.9|2508.9|2502.9|2508.1|2502.1|4
1626159360000|2021-07-13 06:56:00|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|3
1626159370000|2021-07-13 06:56:10|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626159380000|2021-07-13 06:56:20|2508.6|2502.6|2508.6|2502.6|2508.9|2502.9|2508.4|2502.4|5
1626159390000|2021-07-13 06:56:30|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|4
1626159400000|2021-07-13 06:56:40|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1626159410000|2021-07-13 06:56:50|2508.1|2502.1|2509.4|2503.4|2509.4|2503.4|2508.1|2502.1|4
1626159420000|2021-07-13 06:57:00|2508.9|2502.9|2509.4|2503.4|2509.4|2503.4|2508.9|2502.9|2
1626159430000|2021-07-13 06:57:10|2508.9|2502.9|2508.1|2502.1|2508.9|2502.9|2507.9|2501.9|4
1626159440000|2021-07-13 06:57:20|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1626159450000|2021-07-13 06:57:30|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.4|2501.4|4
1626159470000|2021-07-13 06:57:50|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1626159480000|2021-07-13 06:58:00|2507.9|2501.9|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|3
1626159490000|2021-07-13 06:58:10|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1626159500000|2021-07-13 06:58:20|2508.1|2502.1|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|3
1626159510000|2021-07-13 06:58:30|2507.9|2501.9|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|3
1626159520000|2021-07-13 06:58:40|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|10
1626159530000|2021-07-13 06:58:50|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1626159550000|2021-07-13 06:59:10|2508.4|2502.4|2508.1|2502.1|2508.6|2502.6|2508.1|2502.1|4
1626159560000|2021-07-13 06:59:20|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1626159580000|2021-07-13 06:59:40|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1626159600000|2021-07-13 07:00:00|2508.4|2502.4|2509.6|2503.6|2509.6|2503.6|2508.4|2502.4|3
1626159610000|2021-07-13 07:00:10|2509.4|2503.4|2508.9|2502.9|2509.4|2503.4|2508.9|2502.9|3
1626159620000|2021-07-13 07:00:20|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1626159630000|2021-07-13 07:00:30|2509.1|2503.1|2509.6|2503.6|2509.6|2503.6|2509.1|2503.1|3
1626159640000|2021-07-13 07:00:40|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1626159650000|2021-07-13 07:00:50|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626159660000|2021-07-13 07:01:00|2509.4|2503.4|2508.9|2502.9|2509.4|2503.4|2508.9|2502.9|3
1626159670000|2021-07-13 07:01:10|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1626159680000|2021-07-13 07:01:20|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1626159690000|2021-07-13 07:01:30|2508.6|2502.6|2506.9|2500.9|2508.6|2502.6|2506.9|2500.9|7
1626159700000|2021-07-13 07:01:40|2506.4|2500.4|2505.6|2499.6|2506.4|2500.4|2505.6|2499.6|4
1626159710000|2021-07-13 07:01:50|2506.4|2500.4|2507.1|2501.1|2507.1|2501.1|2506.4|2500.4|4
1626159720000|2021-07-13 07:02:00|2506.9|2500.9|2506.1|2500.1|2506.9|2500.9|2506.1|2500.1|4
1626159730000|2021-07-13 07:02:10|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1626159760000|2021-07-13 07:02:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1626159770000|2021-07-13 07:02:50|2505.1|2499.1|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|2
1626159790000|2021-07-13 07:03:10|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1626159800000|2021-07-13 07:03:20|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1626159850000|2021-07-13 07:04:10|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1626159870000|2021-07-13 07:04:30|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1626159880000|2021-07-13 07:04:40|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1626159910000|2021-07-13 07:05:10|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1626159920000|2021-07-13 07:05:20|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1626159940000|2021-07-13 07:05:40|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1626159960000|2021-07-13 07:06:00|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|4
1626160000000|2021-07-13 07:06:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1626160010000|2021-07-13 07:06:50|2506.1|2500.1|2506.6|2500.6|2506.6|2500.6|2506.1|2500.1|2
1626160020000|2021-07-13 07:07:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626160040000|2021-07-13 07:07:20|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1626160050000|2021-07-13 07:07:30|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626160080000|2021-07-13 07:08:00|2506.4|2500.4|2506.9|2500.9|2506.9|2500.9|2506.4|2500.4|3
1626160100000|2021-07-13 07:08:20|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1626160130000|2021-07-13 07:08:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1626160140000|2021-07-13 07:09:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626160160000|2021-07-13 07:09:20|2505.6|2499.6|2506.4|2500.4|2506.4|2500.4|2505.6|2499.6|2
1626160180000|2021-07-13 07:09:40|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626160250000|2021-07-13 07:10:50|2506.9|2500.9|2508.1|2502.1|2508.1|2502.1|2506.9|2500.9|4
1626160270000|2021-07-13 07:11:10|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1626160290000|2021-07-13 07:11:30|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1626160310000|2021-07-13 07:11:50|2508.6|2502.6|2508.9|2502.9|2509.1|2503.1|2508.6|2502.6|4
1626160330000|2021-07-13 07:12:10|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1626160360000|2021-07-13 07:12:40|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509.1|2503.1|2
1626160370000|2021-07-13 07:12:50|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626160380000|2021-07-13 07:13:00|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1626160390000|2021-07-13 07:13:10|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626160430000|2021-07-13 07:13:50|2508.6|2502.6|2508.1|2502.1|2508.6|2502.6|2508.1|2502.1|2
1626160470000|2021-07-13 07:14:30|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1626160490000|2021-07-13 07:14:50|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1626160520000|2021-07-13 07:15:20|2508.1|2502.1|2508.6|2502.6|2508.6|2502.6|2508.1|2502.1|3
1626160530000|2021-07-13 07:15:30|2508.9|2502.9|2508.4|2502.4|2508.9|2502.9|2508.4|2502.4|2
1626160560000|2021-07-13 07:16:00|2508.6|2502.6|2509.9|2503.9|2509.9|2503.9|2508.6|2502.6|5
1626160580000|2021-07-13 07:16:20|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1626160590000|2021-07-13 07:16:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626160630000|2021-07-13 07:17:10|2509.9|2503.9|2508.9|2502.9|2510.1|2504.1|2508.9|2502.9|4
1626160640000|2021-07-13 07:17:20|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1626160700000|2021-07-13 07:18:20|2508.6|2502.6|2509.4|2503.4|2509.4|2503.4|2508.6|2502.6|3
1626160710000|2021-07-13 07:18:30|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1626160730000|2021-07-13 07:18:50|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1626160740000|2021-07-13 07:19:00|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509.1|2503.1|3
1626160760000|2021-07-13 07:19:20|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626160770000|2021-07-13 07:19:30|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1626160800000|2021-07-13 07:20:00|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626160810000|2021-07-13 07:20:10|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1626160840000|2021-07-13 07:20:40|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1626160900000|2021-07-13 07:21:40|2508.4|2502.4|2507.6|2501.6|2508.4|2502.4|2507.6|2501.6|2
1626160910000|2021-07-13 07:21:50|2507.4|2501.4|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|3
1626160940000|2021-07-13 07:22:20|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626160950000|2021-07-13 07:22:30|2506.9|2500.9|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|3
1626160960000|2021-07-13 07:22:40|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626160980000|2021-07-13 07:23:00|2506.9|2500.9|2507.4|2501.4|2507.4|2501.4|2506.9|2500.9|2
1626161020000|2021-07-13 07:23:40|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1626161070000|2021-07-13 07:24:30|2507.9|2501.9|2508.9|2502.9|2508.9|2502.9|2507.9|2501.9|4
1626161080000|2021-07-13 07:24:40|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1626161090000|2021-07-13 07:24:50|2508.4|2502.4|2508.9|2502.9|2508.9|2502.9|2508.4|2502.4|3
1626161100000|2021-07-13 07:25:00|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1626161160000|2021-07-13 07:26:00|2509.4|2503.4|2508.9|2502.9|2509.4|2503.4|2508.9|2502.9|2
1626161200000|2021-07-13 07:26:40|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1626161240000|2021-07-13 07:27:20|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|2
1626161280000|2021-07-13 07:28:00|2508.9|2502.9|2508.1|2502.1|2508.9|2502.9|2508.1|2502.1|3
1626161290000|2021-07-13 07:28:10|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1626161300000|2021-07-13 07:28:20|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626161360000|2021-07-13 07:29:20|2509.1|2503.1|2509.9|2503.9|2509.9|2503.9|2509.1|2503.1|2
1626161370000|2021-07-13 07:29:30|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1626161380000|2021-07-13 07:29:40|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|4
1626161400000|2021-07-13 07:30:00|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1626161480000|2021-07-13 07:31:20|2510.1|2504.1|2509.9|2503.9|2510.1|2504.1|2509.9|2503.9|2
1626161520000|2021-07-13 07:32:00|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1626161530000|2021-07-13 07:32:10|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1626161570000|2021-07-13 07:32:50|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|2
1626161580000|2021-07-13 07:33:00|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1626161620000|2021-07-13 07:33:40|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1626161670000|2021-07-13 07:34:30|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1626161680000|2021-07-13 07:34:40|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1626161690000|2021-07-13 07:34:50|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1626161700000|2021-07-13 07:35:00|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1626161730000|2021-07-13 07:35:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626161740000|2021-07-13 07:35:40|2509.4|2503.4|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|2
1626161750000|2021-07-13 07:35:50|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1626161760000|2021-07-13 07:36:00|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|2
1626161810000|2021-07-13 07:36:50|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1626161870000|2021-07-13 07:37:50|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626161960000|2021-07-13 07:39:20|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|2
1626161980000|2021-07-13 07:39:40|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1626162010000|2021-07-13 07:40:10|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1626162100000|2021-07-13 07:41:40|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|2
1626162110000|2021-07-13 07:41:50|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1626162120000|2021-07-13 07:42:00|2507.9|2501.9|2507.4|2501.4|2507.9|2501.9|2507.4|2501.4|3
1626162130000|2021-07-13 07:42:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626162150000|2021-07-13 07:42:30|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1626162170000|2021-07-13 07:42:50|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2506.1|2500.1|2
1626162190000|2021-07-13 07:43:10|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626162200000|2021-07-13 07:43:20|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1626162210000|2021-07-13 07:43:30|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1626162220000|2021-07-13 07:43:40|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|2
1626162250000|2021-07-13 07:44:10|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1626162260000|2021-07-13 07:44:20|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1626162300000|2021-07-13 07:45:00|2505.4|2499.4|2504.9|2498.9|2505.4|2499.4|2504.9|2498.9|2
1626162310000|2021-07-13 07:45:10|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1626162320000|2021-07-13 07:45:20|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1626162330000|2021-07-13 07:45:30|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626162340000|2021-07-13 07:45:40|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|6
1626162350000|2021-07-13 07:45:50|2501.9|2495.9|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|3
1626162360000|2021-07-13 07:46:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626162370000|2021-07-13 07:46:10|2501.4|2495.4|2502.4|2496.4|2502.4|2496.4|2501.4|2495.4|4
1626162380000|2021-07-13 07:46:20|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626162400000|2021-07-13 07:46:40|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626162430000|2021-07-13 07:47:10|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1626162450000|2021-07-13 07:47:30|2503.6|2497.6|2503.9|2497.9|2504.6|2498.6|2503.6|2497.6|4
1626162460000|2021-07-13 07:47:40|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626162490000|2021-07-13 07:48:10|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2502.9|2496.9|4
1626162540000|2021-07-13 07:49:00|2502.9|2496.9|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|3
1626162550000|2021-07-13 07:49:10|2501.9|2495.9|2501.1|2495.1|2501.9|2495.9|2501.1|2495.1|3
1626162570000|2021-07-13 07:49:30|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1626162580000|2021-07-13 07:49:40|2500.9|2494.9|2501.4|2495.4|2501.4|2495.4|2500.9|2494.9|2
1626162590000|2021-07-13 07:49:50|2501.6|2495.6|2502.4|2496.4|2502.4|2496.4|2501.6|2495.6|4
1626162630000|2021-07-13 07:50:30|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626162640000|2021-07-13 07:50:40|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1626162670000|2021-07-13 07:51:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626162680000|2021-07-13 07:51:20|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1626162690000|2021-07-13 07:51:30|2501.6|2495.6|2500.6|2494.6|2501.6|2495.6|2500.6|2494.6|5
1626162750000|2021-07-13 07:52:30|2501.1|2495.1|2501.6|2495.6|2502.1|2496.1|2501.1|2495.1|6
1626162760000|2021-07-13 07:52:40|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626162770000|2021-07-13 07:52:50|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1626162780000|2021-07-13 07:53:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|3
1626162830000|2021-07-13 07:53:50|2501.9|2495.9|2503.1|2497.1|2503.1|2497.1|2501.9|2495.9|2
1626162840000|2021-07-13 07:54:00|2503.4|2497.4|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|3
1626162850000|2021-07-13 07:54:10|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|4
1626162860000|2021-07-13 07:54:20|2503.6|2497.6|2504.4|2498.4|2504.4|2498.4|2503.6|2497.6|4
1626162870000|2021-07-13 07:54:30|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|2
1626162890000|2021-07-13 07:54:50|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|3
1626162900000|2021-07-13 07:55:00|2503.1|2497.1|2503.6|2497.6|2503.6|2497.6|2503.1|2497.1|3
1626162920000|2021-07-13 07:55:20|2503.9|2497.9|2504.4|2498.4|2504.4|2498.4|2503.9|2497.9|3
1626162940000|2021-07-13 07:55:40|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1626162970000|2021-07-13 07:56:10|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.4|2498.4|4
1626162980000|2021-07-13 07:56:20|2505.1|2499.1|2504.4|2498.4|2505.1|2499.1|2504.4|2498.4|2
1626163020000|2021-07-13 07:57:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626163030000|2021-07-13 07:57:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626163040000|2021-07-13 07:57:20|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626163070000|2021-07-13 07:57:50|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626163080000|2021-07-13 07:58:00|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|2
1626163140000|2021-07-13 07:59:00|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626163180000|2021-07-13 07:59:40|2503.1|2497.1|2502.4|2496.4|2503.4|2497.4|2502.4|2496.4|5
1626163190000|2021-07-13 07:59:50|2502.1|2496.1|2502.1|2496.1|2502.4|2496.4|2501.6|2495.6|6
1626163200000|2021-07-13 08:00:00|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|5
1626163220000|2021-07-13 08:00:20|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|4
1626163230000|2021-07-13 08:00:30|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1626163240000|2021-07-13 08:00:40|2502.4|2496.4|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|3
1626163250000|2021-07-13 08:00:50|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1626163270000|2021-07-13 08:01:10|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626163280000|2021-07-13 08:01:20|2502.4|2496.4|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|3
1626163290000|2021-07-13 08:01:30|2502.6|2496.6|2502.9|2496.9|2503.4|2497.4|2502.6|2496.6|4
1626163300000|2021-07-13 08:01:40|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626163320000|2021-07-13 08:02:00|2502.4|2496.4|2501.6|2495.6|2502.4|2496.4|2501.6|2495.6|3
1626163340000|2021-07-13 08:02:20|2501.4|2495.4|2500.9|2494.9|2501.4|2495.4|2500.9|2494.9|2
1626163350000|2021-07-13 08:02:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1626163380000|2021-07-13 08:03:00|2500.9|2494.9|2501.1|2495.1|2501.4|2495.4|2500.6|2494.6|8
1626163390000|2021-07-13 08:03:10|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1626163400000|2021-07-13 08:03:20|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1626163470000|2021-07-13 08:04:30|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1626163480000|2021-07-13 08:04:40|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1626163500000|2021-07-13 08:05:00|2501.1|2495.1|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|4
1626163510000|2021-07-13 08:05:10|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.4|2494.4|5
1626163520000|2021-07-13 08:05:20|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1626163530000|2021-07-13 08:05:30|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1626163540000|2021-07-13 08:05:40|2499.4|2493.4|2498.1|2492.1|2499.4|2493.4|2497.9|2491.9|4
1626163550000|2021-07-13 08:05:50|2497.9|2491.9|2496.6|2490.6|2497.9|2491.9|2496.6|2490.6|4
1626163560000|2021-07-13 08:06:00|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|5
1626163570000|2021-07-13 08:06:10|2496.4|2490.4|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|5
1626163580000|2021-07-13 08:06:20|2496.1|2490.1|2495.4|2489.4|2496.1|2490.1|2495.4|2489.4|5
1626163590000|2021-07-13 08:06:30|2495.1|2489.1|2494.6|2488.6|2495.1|2489.1|2494.4|2488.4|3
1626163600000|2021-07-13 08:06:40|2494.4|2488.4|2494.6|2488.6|2495.1|2489.1|2494.4|2488.4|4
1626163610000|2021-07-13 08:06:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|3
1626163620000|2021-07-13 08:07:00|2494.6|2488.6|2494.4|2488.4|2494.9|2488.9|2494.1|2488.1|5
1626163630000|2021-07-13 08:07:10|2495.1|2489.1|2495.9|2489.9|2495.9|2489.9|2495.1|2489.1|4
1626163640000|2021-07-13 08:07:20|2496.1|2490.1|2495.4|2489.4|2496.1|2490.1|2495.4|2489.4|4
1626163660000|2021-07-13 08:07:40|2495.1|2489.1|2497.6|2491.6|2497.6|2491.6|2495.1|2489.1|5
1626163670000|2021-07-13 08:07:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626163680000|2021-07-13 08:08:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|5
1626163720000|2021-07-13 08:08:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626163740000|2021-07-13 08:09:00|2496.9|2490.9|2496.1|2490.1|2496.9|2490.9|2496.1|2490.1|3
1626163750000|2021-07-13 08:09:10|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2495.4|2489.4|2
1626163760000|2021-07-13 08:09:20|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|3
1626163770000|2021-07-13 08:09:30|2494.6|2488.6|2495.1|2489.1|2495.1|2489.1|2494.6|2488.6|2
1626163780000|2021-07-13 08:09:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626163790000|2021-07-13 08:09:50|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626163800000|2021-07-13 08:10:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626163820000|2021-07-13 08:10:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626163830000|2021-07-13 08:10:30|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626163840000|2021-07-13 08:10:40|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|3
1626163850000|2021-07-13 08:10:50|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|4
1626163870000|2021-07-13 08:11:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626163910000|2021-07-13 08:11:50|2495.6|2489.6|2496.6|2490.6|2497.1|2491.1|2495.6|2489.6|4
1626163920000|2021-07-13 08:12:00|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626163930000|2021-07-13 08:12:10|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626163970000|2021-07-13 08:12:50|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626163980000|2021-07-13 08:13:00|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|2
1626163990000|2021-07-13 08:13:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626164000000|2021-07-13 08:13:20|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|2
1626164010000|2021-07-13 08:13:30|2496.4|2490.4|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|3
1626164030000|2021-07-13 08:13:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626164050000|2021-07-13 08:14:10|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626164060000|2021-07-13 08:14:20|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|3
1626164070000|2021-07-13 08:14:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626164080000|2021-07-13 08:14:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626164090000|2021-07-13 08:14:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626164100000|2021-07-13 08:15:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626164110000|2021-07-13 08:15:10|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626164120000|2021-07-13 08:15:20|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|4
1626164140000|2021-07-13 08:15:40|2496.6|2490.6|2497.6|2491.6|2497.6|2491.6|2496.6|2490.6|4
1626164150000|2021-07-13 08:15:50|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|3
1626164160000|2021-07-13 08:16:00|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.4|2490.4|5
1626164180000|2021-07-13 08:16:20|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626164190000|2021-07-13 08:16:30|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626164220000|2021-07-13 08:17:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626164230000|2021-07-13 08:17:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626164300000|2021-07-13 08:18:20|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626164310000|2021-07-13 08:18:30|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|3
1626164330000|2021-07-13 08:18:50|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|2
1626164340000|2021-07-13 08:19:00|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626164350000|2021-07-13 08:19:10|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|2
1626164370000|2021-07-13 08:19:30|2496.4|2490.4|2495.6|2489.6|2496.4|2490.4|2495.6|2489.6|3
1626164400000|2021-07-13 08:20:00|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1626164410000|2021-07-13 08:20:10|2495.4|2489.4|2496.6|2490.6|2496.6|2490.6|2495.4|2489.4|4
1626164430000|2021-07-13 08:20:30|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626164440000|2021-07-13 08:20:40|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626164450000|2021-07-13 08:20:50|2496.1|2490.1|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|3
1626164460000|2021-07-13 08:21:00|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626164470000|2021-07-13 08:21:10|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626164480000|2021-07-13 08:21:20|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626164500000|2021-07-13 08:21:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626164510000|2021-07-13 08:21:50|2496.4|2490.4|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|4
1626164520000|2021-07-13 08:22:00|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626164530000|2021-07-13 08:22:10|2495.6|2489.6|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|3
1626164540000|2021-07-13 08:22:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626164550000|2021-07-13 08:22:30|2495.6|2489.6|2497.1|2491.1|2497.1|2491.1|2495.6|2489.6|5
1626164570000|2021-07-13 08:22:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626164600000|2021-07-13 08:23:20|2497.4|2491.4|2497.9|2491.9|2497.9|2491.9|2497.4|2491.4|2
1626164610000|2021-07-13 08:23:30|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|2
1626164640000|2021-07-13 08:24:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626164680000|2021-07-13 08:24:40|2498.4|2492.4|2497.9|2491.9|2498.4|2492.4|2497.9|2491.9|2
1626164740000|2021-07-13 08:25:40|2498.1|2492.1|2498.9|2492.9|2498.9|2492.9|2498.1|2492.1|2
1626164760000|2021-07-13 08:26:00|2499.4|2493.4|2498.9|2492.9|2499.4|2493.4|2498.9|2492.9|2
1626164810000|2021-07-13 08:26:50|2498.6|2492.6|2497.6|2491.6|2498.6|2492.6|2497.6|2491.6|3
1626164870000|2021-07-13 08:27:50|2497.9|2491.9|2498.6|2492.6|2498.6|2492.6|2497.9|2491.9|2
1626164910000|2021-07-13 08:28:30|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626164920000|2021-07-13 08:28:40|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626164940000|2021-07-13 08:29:00|2498.9|2492.9|2498.1|2492.1|2498.9|2492.9|2498.1|2492.1|3
1626164960000|2021-07-13 08:29:20|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1626164990000|2021-07-13 08:29:50|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|3
1626165000000|2021-07-13 08:30:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626165010000|2021-07-13 08:30:10|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626165060000|2021-07-13 08:31:00|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1626165070000|2021-07-13 08:31:10|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626165080000|2021-07-13 08:31:20|2500.1|2494.1|2499.1|2493.1|2500.1|2494.1|2498.9|2492.9|7
1626165090000|2021-07-13 08:31:30|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1626165100000|2021-07-13 08:31:40|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1626165110000|2021-07-13 08:31:50|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626165120000|2021-07-13 08:32:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626165140000|2021-07-13 08:32:20|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|2
1626165150000|2021-07-13 08:32:30|2497.6|2491.6|2497.1|2491.1|2497.6|2491.6|2497.1|2491.1|3
1626165160000|2021-07-13 08:32:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626165240000|2021-07-13 08:34:00|2497.6|2491.6|2498.1|2492.1|2498.1|2492.1|2497.6|2491.6|3
1626165270000|2021-07-13 08:34:30|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1626165290000|2021-07-13 08:34:50|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|3
1626165300000|2021-07-13 08:35:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|3
1626165330000|2021-07-13 08:35:30|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626165340000|2021-07-13 08:35:40|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626165360000|2021-07-13 08:36:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626165400000|2021-07-13 08:36:40|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626165410000|2021-07-13 08:36:50|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1626165420000|2021-07-13 08:37:00|2497.4|2491.4|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|3
1626165430000|2021-07-13 08:37:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626165440000|2021-07-13 08:37:20|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626165460000|2021-07-13 08:37:40|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|2
1626165470000|2021-07-13 08:37:50|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626165560000|2021-07-13 08:39:20|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1626165580000|2021-07-13 08:39:40|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|3
1626165590000|2021-07-13 08:39:50|2498.1|2492.1|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|2
1626165600000|2021-07-13 08:40:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626165650000|2021-07-13 08:40:50|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626165700000|2021-07-13 08:41:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626165720000|2021-07-13 08:42:00|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626165730000|2021-07-13 08:42:10|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|3
1626165880000|2021-07-13 08:44:40|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626165890000|2021-07-13 08:44:50|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626165900000|2021-07-13 08:45:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626165920000|2021-07-13 08:45:20|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626165940000|2021-07-13 08:45:40|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626165950000|2021-07-13 08:45:50|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626166000000|2021-07-13 08:46:40|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|2
1626166210000|2021-07-13 08:50:10|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626166220000|2021-07-13 08:50:20|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626166260000|2021-07-13 08:51:00|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|3
1626166310000|2021-07-13 08:51:50|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626166350000|2021-07-13 08:52:30|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626166370000|2021-07-13 08:52:50|2498.1|2492.1|2498.9|2492.9|2498.9|2492.9|2498.1|2492.1|2
1626166380000|2021-07-13 08:53:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626166390000|2021-07-13 08:53:10|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1626166400000|2021-07-13 08:53:20|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626166410000|2021-07-13 08:53:30|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1626166420000|2021-07-13 08:53:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626166430000|2021-07-13 08:53:50|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626166440000|2021-07-13 08:54:00|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626166450000|2021-07-13 08:54:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626166460000|2021-07-13 08:54:20|2499.1|2493.1|2498.4|2492.4|2499.1|2493.1|2498.4|2492.4|2
1626166520000|2021-07-13 08:55:20|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626166550000|2021-07-13 08:55:50|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626166570000|2021-07-13 08:56:10|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626166580000|2021-07-13 08:56:20|2499.1|2493.1|2499.6|2493.6|2499.6|2493.6|2499.1|2493.1|2
1626166590000|2021-07-13 08:56:30|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626166600000|2021-07-13 08:56:40|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1626166680000|2021-07-13 08:58:00|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1626166690000|2021-07-13 08:58:10|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626166700000|2021-07-13 08:58:20|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1626166710000|2021-07-13 08:58:30|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626166720000|2021-07-13 08:58:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626166740000|2021-07-13 08:59:00|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626166750000|2021-07-13 08:59:10|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626166770000|2021-07-13 08:59:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626166780000|2021-07-13 08:59:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626166810000|2021-07-13 09:00:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|4
1626166840000|2021-07-13 09:00:40|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626166860000|2021-07-13 09:01:00|2499.1|2493.1|2499.9|2493.9|2499.9|2493.9|2499.1|2493.1|2
1626166910000|2021-07-13 09:01:50|2499.6|2493.6|2499.1|2493.1|2499.6|2493.6|2498.9|2492.9|3
1626166920000|2021-07-13 09:02:00|2499.4|2493.4|2498.9|2492.9|2499.4|2493.4|2498.9|2492.9|3
1626166940000|2021-07-13 09:02:20|2499.1|2493.1|2498.4|2492.4|2499.1|2493.1|2498.4|2492.4|4
1626166950000|2021-07-13 09:02:30|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626166990000|2021-07-13 09:03:10|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626167020000|2021-07-13 09:03:40|2498.6|2492.6|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|3
1626167030000|2021-07-13 09:03:50|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626167060000|2021-07-13 09:04:20|2498.6|2492.6|2499.1|2493.1|2499.1|2493.1|2498.6|2492.6|3
1626167090000|2021-07-13 09:04:50|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1626167190000|2021-07-13 09:06:30|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1626167200000|2021-07-13 09:06:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626167220000|2021-07-13 09:07:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626167230000|2021-07-13 09:07:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626167260000|2021-07-13 09:07:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626167270000|2021-07-13 09:07:50|2498.9|2492.9|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|3
1626167300000|2021-07-13 09:08:20|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626167360000|2021-07-13 09:09:20|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1626167430000|2021-07-13 09:10:30|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1626167440000|2021-07-13 09:10:40|2498.4|2492.4|2497.1|2491.1|2498.4|2492.4|2496.9|2490.9|5
1626167510000|2021-07-13 09:11:50|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626167530000|2021-07-13 09:12:10|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626167570000|2021-07-13 09:12:50|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626167600000|2021-07-13 09:13:20|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626167650000|2021-07-13 09:14:10|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626167660000|2021-07-13 09:14:20|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626167670000|2021-07-13 09:14:30|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626167680000|2021-07-13 09:14:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626167690000|2021-07-13 09:14:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626167760000|2021-07-13 09:16:00|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1626167820000|2021-07-13 09:17:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626167930000|2021-07-13 09:18:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626167960000|2021-07-13 09:19:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626167970000|2021-07-13 09:19:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626167990000|2021-07-13 09:19:50|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626168100000|2021-07-13 09:21:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626168130000|2021-07-13 09:22:10|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626168250000|2021-07-13 09:24:10|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1626168270000|2021-07-13 09:24:30|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626168320000|2021-07-13 09:25:20|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626168340000|2021-07-13 09:25:40|2496.9|2490.9|2495.6|2489.6|2496.9|2490.9|2495.6|2489.6|4
1626168350000|2021-07-13 09:25:50|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1626168360000|2021-07-13 09:26:00|2496.1|2490.1|2496.6|2490.6|2496.6|2490.6|2496.1|2490.1|2
1626168370000|2021-07-13 09:26:10|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626168390000|2021-07-13 09:26:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626168480000|2021-07-13 09:28:00|2496.6|2490.6|2495.9|2489.9|2496.6|2490.6|2495.9|2489.9|4
1626168520000|2021-07-13 09:28:40|2496.1|2490.1|2496.6|2490.6|2496.6|2490.6|2496.1|2490.1|2
1626168540000|2021-07-13 09:29:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626168580000|2021-07-13 09:29:40|2497.1|2491.1|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|3
1626168620000|2021-07-13 09:30:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626168640000|2021-07-13 09:30:40|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626168700000|2021-07-13 09:31:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626168710000|2021-07-13 09:31:50|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1626168750000|2021-07-13 09:32:30|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626168780000|2021-07-13 09:33:00|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626168980000|2021-07-13 09:36:20|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|2
1626168990000|2021-07-13 09:36:30|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626169020000|2021-07-13 09:37:00|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626169070000|2021-07-13 09:37:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626169130000|2021-07-13 09:38:50|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626169200000|2021-07-13 09:40:00|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626169220000|2021-07-13 09:40:20|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|2
1626169260000|2021-07-13 09:41:00|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626169270000|2021-07-13 09:41:10|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626169280000|2021-07-13 09:41:20|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1626169300000|2021-07-13 09:41:40|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626169350000|2021-07-13 09:42:30|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626169370000|2021-07-13 09:42:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626169390000|2021-07-13 09:43:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626169410000|2021-07-13 09:43:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626169430000|2021-07-13 09:43:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626169480000|2021-07-13 09:44:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626169500000|2021-07-13 09:45:00|2497.1|2491.1|2497.6|2491.6|2497.6|2491.6|2497.1|2491.1|3
1626169550000|2021-07-13 09:45:50|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626169640000|2021-07-13 09:47:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626169740000|2021-07-13 09:49:00|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626169770000|2021-07-13 09:49:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626169970000|2021-07-13 09:52:50|2496.9|2490.9|2497.6|2491.6|2497.6|2491.6|2496.9|2490.9|3
1626169980000|2021-07-13 09:53:00|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626170000000|2021-07-13 09:53:20|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|2
1626170060000|2021-07-13 09:54:20|2498.1|2492.1|2496.9|2490.9|2498.1|2492.1|2496.9|2490.9|3
1626170100000|2021-07-13 09:55:00|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626170110000|2021-07-13 09:55:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626170120000|2021-07-13 09:55:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|3
1626170240000|2021-07-13 09:57:20|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626170360000|2021-07-13 09:59:20|2496.9|2490.9|2495.4|2489.4|2496.9|2490.9|2495.4|2489.4|3
1626170400000|2021-07-13 10:00:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626170410000|2021-07-13 10:00:10|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626170420000|2021-07-13 10:00:20|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1626170460000|2021-07-13 10:01:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626170470000|2021-07-13 10:01:10|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|3
1626170490000|2021-07-13 10:01:30|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626170500000|2021-07-13 10:01:40|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626170510000|2021-07-13 10:01:50|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626170550000|2021-07-13 10:02:30|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626170600000|2021-07-13 10:03:20|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626170640000|2021-07-13 10:04:00|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|2
1626170670000|2021-07-13 10:04:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626170720000|2021-07-13 10:05:20|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|2
1626170730000|2021-07-13 10:05:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626170740000|2021-07-13 10:05:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626170770000|2021-07-13 10:06:10|2494.1|2488.1|2492.1|2486.1|2494.1|2488.1|2491.6|2485.6|8
1626170800000|2021-07-13 10:06:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626170850000|2021-07-13 10:07:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626170860000|2021-07-13 10:07:40|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1626171010000|2021-07-13 10:10:10|2492.6|2486.6|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|2
1626171070000|2021-07-13 10:11:10|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626171090000|2021-07-13 10:11:30|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1626171230000|2021-07-13 10:13:50|2493.4|2487.4|2494.6|2488.6|2494.6|2488.6|2493.4|2487.4|2
1626171240000|2021-07-13 10:14:00|2494.9|2488.9|2495.4|2489.4|2495.4|2489.4|2494.9|2488.9|3
1626171250000|2021-07-13 10:14:10|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626171380000|2021-07-13 10:16:20|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626171390000|2021-07-13 10:16:30|2496.1|2490.1|2497.1|2491.1|2497.1|2491.1|2496.1|2490.1|6
1626171400000|2021-07-13 10:16:40|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1626171420000|2021-07-13 10:17:00|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626171440000|2021-07-13 10:17:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626171450000|2021-07-13 10:17:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626171470000|2021-07-13 10:17:50|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1626171570000|2021-07-13 10:19:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626171610000|2021-07-13 10:20:10|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|2
1626171630000|2021-07-13 10:20:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626171680000|2021-07-13 10:21:20|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626171690000|2021-07-13 10:21:30|2496.4|2490.4|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|3
1626172100000|2021-07-13 10:28:20|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1626172130000|2021-07-13 10:28:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626172170000|2021-07-13 10:29:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626172400000|2021-07-13 10:33:20|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626172510000|2021-07-13 10:35:10|2496.6|2490.6|2495.9|2489.9|2496.6|2490.6|2495.6|2489.6|5
1626172520000|2021-07-13 10:35:20|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626172530000|2021-07-13 10:35:30|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626172580000|2021-07-13 10:36:20|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626172690000|2021-07-13 10:38:10|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626172710000|2021-07-13 10:38:30|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626172730000|2021-07-13 10:38:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626172770000|2021-07-13 10:39:30|2496.1|2490.1|2496.6|2490.6|2496.6|2490.6|2495.9|2489.9|4
1626172780000|2021-07-13 10:39:40|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626172790000|2021-07-13 10:39:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626172800000|2021-07-13 10:40:00|2495.4|2489.4|2494.4|2488.4|2495.4|2489.4|2494.4|2488.4|3
1626172810000|2021-07-13 10:40:10|2494.6|2488.6|2493.9|2487.9|2494.6|2488.6|2493.4|2487.4|6
1626172820000|2021-07-13 10:40:20|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1626172830000|2021-07-13 10:40:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626172840000|2021-07-13 10:40:40|2493.9|2487.9|2494.4|2488.4|2494.4|2488.4|2493.9|2487.9|2
1626172860000|2021-07-13 10:41:00|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1626172900000|2021-07-13 10:41:40|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1626172920000|2021-07-13 10:42:00|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626172930000|2021-07-13 10:42:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626173040000|2021-07-13 10:44:00|2495.4|2489.4|2494.4|2488.4|2495.4|2489.4|2494.4|2488.4|5
1626173060000|2021-07-13 10:44:20|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626173090000|2021-07-13 10:44:50|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626173100000|2021-07-13 10:45:00|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626173110000|2021-07-13 10:45:10|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1626173160000|2021-07-13 10:46:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626173210000|2021-07-13 10:46:50|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1626173260000|2021-07-13 10:47:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626173310000|2021-07-13 10:48:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626173380000|2021-07-13 10:49:40|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1626173390000|2021-07-13 10:49:50|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626173400000|2021-07-13 10:50:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626173440000|2021-07-13 10:50:40|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.4|2489.4|3
1626173450000|2021-07-13 10:50:50|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|3
1626173460000|2021-07-13 10:51:00|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626173490000|2021-07-13 10:51:30|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626173530000|2021-07-13 10:52:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626173590000|2021-07-13 10:53:10|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|2
1626173610000|2021-07-13 10:53:30|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626173660000|2021-07-13 10:54:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626173670000|2021-07-13 10:54:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626173710000|2021-07-13 10:55:10|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1626173810000|2021-07-13 10:56:50|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1626173860000|2021-07-13 10:57:40|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1626173900000|2021-07-13 10:58:20|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1626173950000|2021-07-13 10:59:10|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1626174010000|2021-07-13 11:00:10|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1626174070000|2021-07-13 11:01:10|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626174180000|2021-07-13 11:03:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626174200000|2021-07-13 11:03:20|2493.9|2487.9|2493.1|2487.1|2493.9|2487.9|2493.1|2487.1|4
1626174210000|2021-07-13 11:03:30|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626174230000|2021-07-13 11:03:50|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626174240000|2021-07-13 11:04:00|2492.9|2486.9|2491.9|2485.9|2492.9|2486.9|2491.9|2485.9|3
1626174270000|2021-07-13 11:04:30|2492.1|2486.1|2492.1|2486.1|2492.6|2486.6|2492.1|2486.1|5
1626174300000|2021-07-13 11:05:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626174370000|2021-07-13 11:06:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626174380000|2021-07-13 11:06:20|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|2
1626174410000|2021-07-13 11:06:50|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626174420000|2021-07-13 11:07:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626174440000|2021-07-13 11:07:20|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1626174450000|2021-07-13 11:07:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626174480000|2021-07-13 11:08:00|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1626174550000|2021-07-13 11:09:10|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1626174560000|2021-07-13 11:09:20|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1626174570000|2021-07-13 11:09:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626174580000|2021-07-13 11:09:40|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1626174630000|2021-07-13 11:10:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626174640000|2021-07-13 11:10:40|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1626174660000|2021-07-13 11:11:00|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1626174670000|2021-07-13 11:11:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626174680000|2021-07-13 11:11:20|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626174700000|2021-07-13 11:11:40|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1626174740000|2021-07-13 11:12:20|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626174750000|2021-07-13 11:12:30|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626174760000|2021-07-13 11:12:40|2492.1|2486.1|2490.1|2484.1|2492.1|2486.1|2490.1|2484.1|3
1626174770000|2021-07-13 11:12:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|3
1626174850000|2021-07-13 11:14:10|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1626174900000|2021-07-13 11:15:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626174920000|2021-07-13 11:15:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626174930000|2021-07-13 11:15:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626174940000|2021-07-13 11:15:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626174990000|2021-07-13 11:16:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626175030000|2021-07-13 11:17:10|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|4
1626175040000|2021-07-13 11:17:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626175050000|2021-07-13 11:17:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626175090000|2021-07-13 11:18:10|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|2
1626175100000|2021-07-13 11:18:20|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626175110000|2021-07-13 11:18:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626175150000|2021-07-13 11:19:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626175210000|2021-07-13 11:20:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626175220000|2021-07-13 11:20:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|3
1626175230000|2021-07-13 11:20:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626175260000|2021-07-13 11:21:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626175300000|2021-07-13 11:21:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626175310000|2021-07-13 11:21:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626175330000|2021-07-13 11:22:10|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626175340000|2021-07-13 11:22:20|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1626175360000|2021-07-13 11:22:40|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626175370000|2021-07-13 11:22:50|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|2
1626175390000|2021-07-13 11:23:10|2491.1|2485.1|2491.9|2485.9|2491.9|2485.9|2491.1|2485.1|4
1626175400000|2021-07-13 11:23:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626175440000|2021-07-13 11:24:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626175500000|2021-07-13 11:25:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626175510000|2021-07-13 11:25:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626175520000|2021-07-13 11:25:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626175560000|2021-07-13 11:26:00|2492.1|2486.1|2492.4|2486.4|2492.6|2486.6|2492.1|2486.1|3
1626175570000|2021-07-13 11:26:10|2492.6|2486.6|2491.6|2485.6|2492.6|2486.6|2491.6|2485.6|4
1626175580000|2021-07-13 11:26:20|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|3
1626175590000|2021-07-13 11:26:30|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626175600000|2021-07-13 11:26:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626175610000|2021-07-13 11:26:50|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1626175620000|2021-07-13 11:27:00|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1626175650000|2021-07-13 11:27:30|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1626175660000|2021-07-13 11:27:40|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1626175680000|2021-07-13 11:28:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626175710000|2021-07-13 11:28:30|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2489.9|2483.9|3
1626175730000|2021-07-13 11:28:50|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1626175740000|2021-07-13 11:29:00|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|3
1626175760000|2021-07-13 11:29:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626175790000|2021-07-13 11:29:50|2491.4|2485.4|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|4
1626175800000|2021-07-13 11:30:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626175810000|2021-07-13 11:30:10|2491.6|2485.6|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|4
1626175820000|2021-07-13 11:30:20|2491.1|2485.1|2490.1|2484.1|2491.1|2485.1|2490.1|2484.1|5
1626175830000|2021-07-13 11:30:30|2489.9|2483.9|2489.1|2483.1|2489.9|2483.9|2489.1|2483.1|2
1626175840000|2021-07-13 11:30:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626175850000|2021-07-13 11:30:50|2488.6|2482.6|2489.4|2483.4|2489.4|2483.4|2488.6|2482.6|4
1626175860000|2021-07-13 11:31:00|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|3
1626175870000|2021-07-13 11:31:10|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1626175920000|2021-07-13 11:32:00|2489.9|2483.9|2490.6|2484.6|2490.6|2484.6|2489.9|2483.9|3
1626175940000|2021-07-13 11:32:20|2490.9|2484.9|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|4
1626175950000|2021-07-13 11:32:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626175960000|2021-07-13 11:32:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626175980000|2021-07-13 11:33:00|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|3
1626175990000|2021-07-13 11:33:10|2490.1|2484.1|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|4
1626176000000|2021-07-13 11:33:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626176010000|2021-07-13 11:33:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626176040000|2021-07-13 11:34:00|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1626176050000|2021-07-13 11:34:10|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1626176060000|2021-07-13 11:34:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626176070000|2021-07-13 11:34:30|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1626176090000|2021-07-13 11:34:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626176100000|2021-07-13 11:35:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626176110000|2021-07-13 11:35:10|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626176120000|2021-07-13 11:35:20|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626176130000|2021-07-13 11:35:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626176150000|2021-07-13 11:35:50|2490.4|2484.4|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|3
1626176160000|2021-07-13 11:36:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626176170000|2021-07-13 11:36:10|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626176180000|2021-07-13 11:36:20|2491.1|2485.1|2491.9|2485.9|2491.9|2485.9|2491.1|2485.1|2
1626176190000|2021-07-13 11:36:30|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626176210000|2021-07-13 11:36:50|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626176220000|2021-07-13 11:37:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626176230000|2021-07-13 11:37:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626176240000|2021-07-13 11:37:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626176250000|2021-07-13 11:37:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626176260000|2021-07-13 11:37:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626176420000|2021-07-13 11:40:20|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626176460000|2021-07-13 11:41:00|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1626176600000|2021-07-13 11:43:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626176610000|2021-07-13 11:43:30|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|3
1626176620000|2021-07-13 11:43:40|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1626176670000|2021-07-13 11:44:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626176680000|2021-07-13 11:44:40|2489.9|2483.9|2488.6|2482.6|2489.9|2483.9|2488.4|2482.4|5
1626176700000|2021-07-13 11:45:00|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|4
1626176710000|2021-07-13 11:45:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|4
1626176720000|2021-07-13 11:45:20|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|3
1626176730000|2021-07-13 11:45:30|2488.9|2482.9|2489.9|2483.9|2489.9|2483.9|2488.6|2482.6|4
1626176740000|2021-07-13 11:45:40|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1626176750000|2021-07-13 11:45:50|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1626176780000|2021-07-13 11:46:20|2490.1|2484.1|2491.1|2485.1|2491.1|2485.1|2490.1|2484.1|3
1626176800000|2021-07-13 11:46:40|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|3
1626176810000|2021-07-13 11:46:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626176820000|2021-07-13 11:47:00|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1626176830000|2021-07-13 11:47:10|2490.6|2484.6|2489.9|2483.9|2490.6|2484.6|2489.9|2483.9|2
1626176880000|2021-07-13 11:48:00|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|3
1626176890000|2021-07-13 11:48:10|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626176910000|2021-07-13 11:48:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626176930000|2021-07-13 11:48:50|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1626176940000|2021-07-13 11:49:00|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.4|2482.4|4
1626176950000|2021-07-13 11:49:10|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1626176980000|2021-07-13 11:49:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626177000000|2021-07-13 11:50:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626177020000|2021-07-13 11:50:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626177040000|2021-07-13 11:50:40|2489.9|2483.9|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|4
1626177050000|2021-07-13 11:50:50|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626177070000|2021-07-13 11:51:10|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1626177080000|2021-07-13 11:51:20|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1626177090000|2021-07-13 11:51:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626177120000|2021-07-13 11:52:00|2489.9|2483.9|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|3
1626177190000|2021-07-13 11:53:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626177200000|2021-07-13 11:53:20|2490.1|2484.1|2491.6|2485.6|2491.6|2485.6|2490.1|2484.1|5
1626177220000|2021-07-13 11:53:40|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|3
1626177230000|2021-07-13 11:53:50|2491.6|2485.6|2491.1|2485.1|2492.1|2486.1|2491.1|2485.1|5
1626177240000|2021-07-13 11:54:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626177250000|2021-07-13 11:54:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626177260000|2021-07-13 11:54:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626177270000|2021-07-13 11:54:30|2491.1|2485.1|2492.6|2486.6|2492.6|2486.6|2491.1|2485.1|3
1626177280000|2021-07-13 11:54:40|2492.9|2486.9|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|3
1626177290000|2021-07-13 11:54:50|2492.6|2486.6|2493.6|2487.6|2493.6|2487.6|2492.4|2486.4|5
1626177300000|2021-07-13 11:55:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2492.6|2486.6|5
1626177310000|2021-07-13 11:55:10|2492.9|2486.9|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|2
1626177320000|2021-07-13 11:55:20|2492.6|2486.6|2493.6|2487.6|2493.6|2487.6|2492.4|2486.4|5
1626177330000|2021-07-13 11:55:30|2493.9|2487.9|2494.1|2488.1|2494.4|2488.4|2493.9|2487.9|5
1626177350000|2021-07-13 11:55:50|2494.4|2488.4|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|3
1626177370000|2021-07-13 11:56:10|2494.1|2488.1|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|2
1626177390000|2021-07-13 11:56:30|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.6|2488.6|3
1626177400000|2021-07-13 11:56:40|2495.4|2489.4|2496.6|2490.6|2496.6|2490.6|2495.4|2489.4|9
1626177410000|2021-07-13 11:56:50|2496.9|2490.9|2497.4|2491.4|2497.6|2491.6|2496.9|2490.9|3
1626177420000|2021-07-13 11:57:00|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|5
1626177430000|2021-07-13 11:57:10|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|5
1626177440000|2021-07-13 11:57:20|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626177450000|2021-07-13 11:57:30|2496.6|2490.6|2497.4|2491.4|2497.4|2491.4|2496.1|2490.1|7
1626177460000|2021-07-13 11:57:40|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.4|2490.4|4
1626177480000|2021-07-13 11:58:00|2495.9|2489.9|2496.4|2490.4|2496.6|2490.6|2495.9|2489.9|7
1626177490000|2021-07-13 11:58:10|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1626177500000|2021-07-13 11:58:20|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1626177510000|2021-07-13 11:58:30|2496.1|2490.1|2495.4|2489.4|2496.1|2490.1|2494.6|2488.6|7
1626177520000|2021-07-13 11:58:40|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626177540000|2021-07-13 11:59:00|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2494.9|2488.9|3
1626177550000|2021-07-13 11:59:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2494.9|2488.9|4
1626177560000|2021-07-13 11:59:20|2495.9|2489.9|2496.4|2490.4|2496.4|2490.4|2495.9|2489.9|2
1626177570000|2021-07-13 11:59:30|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.1|2490.1|4
1626177580000|2021-07-13 11:59:40|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1626177590000|2021-07-13 11:59:50|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|6
1626177600000|2021-07-13 12:00:00|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|3
1626177610000|2021-07-13 12:00:10|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626177630000|2021-07-13 12:00:30|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1626177670000|2021-07-13 12:01:10|2496.4|2490.4|2495.9|2489.9|2496.4|2490.4|2495.9|2489.9|3
1626177690000|2021-07-13 12:01:30|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626177710000|2021-07-13 12:01:50|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1626177730000|2021-07-13 12:02:10|2496.4|2490.4|2495.9|2489.9|2496.4|2490.4|2495.9|2489.9|2
1626177770000|2021-07-13 12:02:50|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1626177800000|2021-07-13 12:03:20|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626177820000|2021-07-13 12:03:40|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626177830000|2021-07-13 12:03:50|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2494.9|2488.9|6
1626177870000|2021-07-13 12:04:30|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.4|2488.4|4
1626177890000|2021-07-13 12:04:50|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|2
1626177910000|2021-07-13 12:05:10|2496.1|2490.1|2496.6|2490.6|2496.6|2490.6|2496.1|2490.1|3
1626177920000|2021-07-13 12:05:20|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1626177940000|2021-07-13 12:05:40|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626177960000|2021-07-13 12:06:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1626177970000|2021-07-13 12:06:10|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626178000000|2021-07-13 12:06:40|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1626178030000|2021-07-13 12:07:10|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626178050000|2021-07-13 12:07:30|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626178120000|2021-07-13 12:08:40|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|4
1626178150000|2021-07-13 12:09:10|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626178210000|2021-07-13 12:10:10|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1626178220000|2021-07-13 12:10:20|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626178240000|2021-07-13 12:10:40|2496.1|2490.1|2496.6|2490.6|2496.6|2490.6|2496.1|2490.1|2
1626178250000|2021-07-13 12:10:50|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626178270000|2021-07-13 12:11:10|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|2
1626178290000|2021-07-13 12:11:30|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1626178400000|2021-07-13 12:13:20|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1626178410000|2021-07-13 12:13:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626178440000|2021-07-13 12:14:00|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626178480000|2021-07-13 12:14:40|2495.4|2489.4|2494.4|2488.4|2495.4|2489.4|2494.4|2488.4|3
1626178500000|2021-07-13 12:15:00|2494.1|2488.1|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|4
1626178510000|2021-07-13 12:15:10|2495.1|2489.1|2495.4|2489.4|2495.6|2489.6|2495.1|2489.1|3
1626178540000|2021-07-13 12:15:40|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|3
1626178550000|2021-07-13 12:15:50|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626178560000|2021-07-13 12:16:00|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1626178570000|2021-07-13 12:16:10|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626178590000|2021-07-13 12:16:30|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626178600000|2021-07-13 12:16:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626178610000|2021-07-13 12:16:50|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626178620000|2021-07-13 12:17:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626178630000|2021-07-13 12:17:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626178640000|2021-07-13 12:17:20|2496.9|2490.9|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|2
1626178650000|2021-07-13 12:17:30|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1626178700000|2021-07-13 12:18:20|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626178720000|2021-07-13 12:18:40|2496.9|2490.9|2497.1|2491.1|2497.4|2491.4|2496.9|2490.9|4
1626178730000|2021-07-13 12:18:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626178740000|2021-07-13 12:19:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626178760000|2021-07-13 12:19:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626178800000|2021-07-13 12:20:00|2497.6|2491.6|2498.9|2492.9|2499.4|2493.4|2497.6|2491.6|7
1626178810000|2021-07-13 12:20:10|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626178820000|2021-07-13 12:20:20|2498.6|2492.6|2497.6|2491.6|2498.6|2492.6|2497.6|2491.6|3
1626178850000|2021-07-13 12:20:50|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626178950000|2021-07-13 12:22:30|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2495.9|2489.9|5
1626178960000|2021-07-13 12:22:40|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626178970000|2021-07-13 12:22:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626178980000|2021-07-13 12:23:00|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626178990000|2021-07-13 12:23:10|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.1|2490.1|4
1626179000000|2021-07-13 12:23:20|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626179010000|2021-07-13 12:23:30|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1626179020000|2021-07-13 12:23:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626179030000|2021-07-13 12:23:50|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1626179040000|2021-07-13 12:24:00|2496.1|2490.1|2496.4|2490.4|2497.1|2491.1|2496.1|2490.1|6
1626179060000|2021-07-13 12:24:20|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1626179070000|2021-07-13 12:24:30|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2496.6|2490.6|2
1626179090000|2021-07-13 12:24:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626179110000|2021-07-13 12:25:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626179130000|2021-07-13 12:25:30|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626179140000|2021-07-13 12:25:40|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626179150000|2021-07-13 12:25:50|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626179200000|2021-07-13 12:26:40|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626179210000|2021-07-13 12:26:50|2498.1|2492.1|2499.1|2493.1|2499.1|2493.1|2498.1|2492.1|5
1626179220000|2021-07-13 12:27:00|2498.9|2492.9|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|3
1626179230000|2021-07-13 12:27:10|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626179240000|2021-07-13 12:27:20|2498.1|2492.1|2497.4|2491.4|2498.1|2492.1|2497.4|2491.4|4
1626179260000|2021-07-13 12:27:40|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|5
1626179270000|2021-07-13 12:27:50|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|3
1626179280000|2021-07-13 12:28:00|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626179290000|2021-07-13 12:28:10|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1626179300000|2021-07-13 12:28:20|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626179310000|2021-07-13 12:28:30|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626179320000|2021-07-13 12:28:40|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626179360000|2021-07-13 12:29:20|2498.1|2492.1|2499.1|2493.1|2499.1|2493.1|2498.1|2492.1|4
1626179370000|2021-07-13 12:29:30|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1626179380000|2021-07-13 12:29:40|2499.1|2493.1|2498.1|2492.1|2499.1|2493.1|2498.1|2492.1|4
1626179390000|2021-07-13 12:29:50|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626179400000|2021-07-13 12:30:00|2498.9|2492.9|2496.6|2490.6|2498.9|2492.9|2496.4|2490.4|10
1626179410000|2021-07-13 12:30:10|2496.1|2490.1|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|3
1626179420000|2021-07-13 12:30:20|2495.4|2489.4|2494.1|2488.1|2495.4|2489.4|2493.9|2487.9|4
1626179430000|2021-07-13 12:30:30|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.4|2488.4|5
1626179440000|2021-07-13 12:30:40|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|4
1626179450000|2021-07-13 12:30:50|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1626179460000|2021-07-13 12:31:00|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|4
1626179480000|2021-07-13 12:31:20|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1626179500000|2021-07-13 12:31:40|2494.6|2488.6|2494.4|2488.4|2494.9|2488.9|2494.4|2488.4|4
1626179510000|2021-07-13 12:31:50|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|4
1626179520000|2021-07-13 12:32:00|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1626179530000|2021-07-13 12:32:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626179550000|2021-07-13 12:32:30|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2495.1|2489.1|2
1626179560000|2021-07-13 12:32:40|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1626179570000|2021-07-13 12:32:50|2495.4|2489.4|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|3
1626179580000|2021-07-13 12:33:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|3
1626179590000|2021-07-13 12:33:10|2495.9|2489.9|2495.9|2489.9|2496.4|2490.4|2495.9|2489.9|4
1626179600000|2021-07-13 12:33:20|2496.6|2490.6|2498.1|2492.1|2498.1|2492.1|2496.6|2490.6|5
1626179610000|2021-07-13 12:33:30|2497.4|2491.4|2498.9|2492.9|2498.9|2492.9|2497.4|2491.4|6
1626179630000|2021-07-13 12:33:50|2498.6|2492.6|2498.9|2492.9|2499.1|2493.1|2498.6|2492.6|4
1626179650000|2021-07-13 12:34:10|2499.4|2493.4|2498.4|2492.4|2499.6|2493.6|2498.4|2492.4|3
1626179660000|2021-07-13 12:34:20|2498.1|2492.1|2497.6|2491.6|2498.1|2492.1|2497.4|2491.4|4
1626179670000|2021-07-13 12:34:30|2497.1|2491.1|2496.6|2490.6|2497.1|2491.1|2496.6|2490.6|3
1626179680000|2021-07-13 12:34:40|2496.9|2490.9|2498.1|2492.1|2498.1|2492.1|2496.9|2490.9|2
1626179690000|2021-07-13 12:34:50|2498.4|2492.4|2499.1|2493.1|2499.1|2493.1|2498.1|2492.1|6
1626179700000|2021-07-13 12:35:00|2499.4|2493.4|2496.9|2490.9|2499.4|2493.4|2496.9|2490.9|9
1626179710000|2021-07-13 12:35:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626179720000|2021-07-13 12:35:20|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|2
1626179730000|2021-07-13 12:35:30|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626179740000|2021-07-13 12:35:40|2498.6|2492.6|2498.1|2492.1|2498.9|2492.9|2497.9|2491.9|6
1626179750000|2021-07-13 12:35:50|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|3
1626179760000|2021-07-13 12:36:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.1|2492.1|4
1626179770000|2021-07-13 12:36:10|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626179780000|2021-07-13 12:36:20|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626179790000|2021-07-13 12:36:30|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|4
1626179800000|2021-07-13 12:36:40|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626179810000|2021-07-13 12:36:50|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626179830000|2021-07-13 12:37:10|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|2
1626179840000|2021-07-13 12:37:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1626179850000|2021-07-13 12:37:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|6
1626179860000|2021-07-13 12:37:40|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|4
1626179870000|2021-07-13 12:37:50|2499.1|2493.1|2499.6|2493.6|2499.6|2493.6|2499.1|2493.1|5
1626179880000|2021-07-13 12:38:00|2499.4|2493.4|2499.1|2493.1|2499.6|2493.6|2499.1|2493.1|3
1626179890000|2021-07-13 12:38:10|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|5
1626179900000|2021-07-13 12:38:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|3
1626179910000|2021-07-13 12:38:30|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.1|2492.1|6
1626179920000|2021-07-13 12:38:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626179930000|2021-07-13 12:38:50|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626179960000|2021-07-13 12:39:20|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626179980000|2021-07-13 12:39:40|2499.9|2493.9|2499.4|2493.4|2499.9|2493.9|2498.9|2492.9|6
1626179990000|2021-07-13 12:39:50|2499.6|2493.6|2499.4|2493.4|2500.1|2494.1|2499.4|2493.4|3
1626180000000|2021-07-13 12:40:00|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1626180010000|2021-07-13 12:40:10|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626180020000|2021-07-13 12:40:20|2499.4|2493.4|2500.4|2494.4|2500.4|2494.4|2499.4|2493.4|3
1626180030000|2021-07-13 12:40:30|2500.1|2494.1|2501.1|2495.1|2501.1|2495.1|2500.1|2494.1|3
1626180040000|2021-07-13 12:40:40|2501.4|2495.4|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|4
1626180050000|2021-07-13 12:40:50|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1626180060000|2021-07-13 12:41:00|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.4|2495.4|4
1626180070000|2021-07-13 12:41:10|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1626180080000|2021-07-13 12:41:20|2501.4|2495.4|2500.6|2494.6|2501.4|2495.4|2500.6|2494.6|3
1626180090000|2021-07-13 12:41:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626180100000|2021-07-13 12:41:40|2499.9|2493.9|2500.4|2494.4|2500.4|2494.4|2499.6|2493.6|5
1626180110000|2021-07-13 12:41:50|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1626180120000|2021-07-13 12:42:00|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626180160000|2021-07-13 12:42:40|2500.1|2494.1|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|3
1626180170000|2021-07-13 12:42:50|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626180180000|2021-07-13 12:43:00|2500.4|2494.4|2500.1|2494.1|2500.6|2494.6|2500.1|2494.1|4
1626180190000|2021-07-13 12:43:10|2499.9|2493.9|2499.1|2493.1|2499.9|2493.9|2499.1|2493.1|4
1626180200000|2021-07-13 12:43:20|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1626180210000|2021-07-13 12:43:30|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1626180230000|2021-07-13 12:43:50|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1626180240000|2021-07-13 12:44:00|2497.9|2491.9|2496.9|2490.9|2497.9|2491.9|2496.6|2490.6|9
1626180250000|2021-07-13 12:44:10|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626180270000|2021-07-13 12:44:30|2497.1|2491.1|2497.9|2491.9|2497.9|2491.9|2497.1|2491.1|3
1626180280000|2021-07-13 12:44:40|2498.1|2492.1|2497.9|2491.9|2498.6|2492.6|2497.9|2491.9|4
1626180290000|2021-07-13 12:44:50|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626180300000|2021-07-13 12:45:00|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.4|2490.4|4
1626180310000|2021-07-13 12:45:10|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|4
1626180320000|2021-07-13 12:45:20|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626180330000|2021-07-13 12:45:30|2496.9|2490.9|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|3
1626180340000|2021-07-13 12:45:40|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|2
1626180350000|2021-07-13 12:45:50|2496.6|2490.6|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|3
1626180360000|2021-07-13 12:46:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626180370000|2021-07-13 12:46:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626180380000|2021-07-13 12:46:20|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|6
1626180390000|2021-07-13 12:46:30|2497.9|2491.9|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|2
1626180400000|2021-07-13 12:46:40|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|3
1626180410000|2021-07-13 12:46:50|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626180440000|2021-07-13 12:47:20|2497.6|2491.6|2497.1|2491.1|2497.6|2491.6|2497.1|2491.1|3
1626180450000|2021-07-13 12:47:30|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626180460000|2021-07-13 12:47:40|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626180470000|2021-07-13 12:47:50|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1626180490000|2021-07-13 12:48:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626180500000|2021-07-13 12:48:20|2496.9|2490.9|2495.9|2489.9|2496.9|2490.9|2495.9|2489.9|4
1626180520000|2021-07-13 12:48:40|2496.1|2490.1|2495.6|2489.6|2496.4|2490.4|2495.4|2489.4|4
1626180530000|2021-07-13 12:48:50|2495.4|2489.4|2494.6|2488.6|2495.4|2489.4|2494.4|2488.4|4
1626180540000|2021-07-13 12:49:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|4
1626180550000|2021-07-13 12:49:10|2494.9|2488.9|2495.4|2489.4|2495.4|2489.4|2494.4|2488.4|7
1626180560000|2021-07-13 12:49:20|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626180570000|2021-07-13 12:49:30|2494.9|2488.9|2494.9|2488.9|2495.1|2489.1|2494.4|2488.4|9
1626180600000|2021-07-13 12:50:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626180610000|2021-07-13 12:50:10|2494.9|2488.9|2496.9|2490.9|2496.9|2490.9|2494.9|2488.9|4
1626180630000|2021-07-13 12:50:30|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|3
1626180640000|2021-07-13 12:50:40|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626180650000|2021-07-13 12:50:50|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626180660000|2021-07-13 12:51:00|2495.1|2489.1|2494.4|2488.4|2495.9|2489.9|2494.4|2488.4|7
1626180680000|2021-07-13 12:51:20|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1626180690000|2021-07-13 12:51:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626180700000|2021-07-13 12:51:40|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626180740000|2021-07-13 12:52:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626180750000|2021-07-13 12:52:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626180760000|2021-07-13 12:52:40|2493.9|2487.9|2492.4|2486.4|2493.9|2487.9|2492.4|2486.4|2
1626180770000|2021-07-13 12:52:50|2493.1|2487.1|2491.4|2485.4|2493.6|2487.6|2491.4|2485.4|7
1626180780000|2021-07-13 12:53:00|2490.4|2484.4|2492.4|2486.4|2492.6|2486.6|2490.4|2484.4|5
1626180790000|2021-07-13 12:53:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626180800000|2021-07-13 12:53:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626180810000|2021-07-13 12:53:30|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626180820000|2021-07-13 12:53:40|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2491.4|2485.4|5
1626180830000|2021-07-13 12:53:50|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1626180840000|2021-07-13 12:54:00|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|3
1626180850000|2021-07-13 12:54:10|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626180860000|2021-07-13 12:54:20|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|3
1626180870000|2021-07-13 12:54:30|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2491.9|2485.9|5
1626180880000|2021-07-13 12:54:40|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.1|2485.1|6
1626180890000|2021-07-13 12:54:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626180900000|2021-07-13 12:55:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626180910000|2021-07-13 12:55:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626180920000|2021-07-13 12:55:20|2490.4|2484.4|2491.1|2485.1|2491.1|2485.1|2490.1|2484.1|5
1626180930000|2021-07-13 12:55:30|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1626180940000|2021-07-13 12:55:40|2489.1|2483.1|2489.4|2483.4|2489.6|2483.6|2489.1|2483.1|4
1626180950000|2021-07-13 12:55:50|2489.1|2483.1|2488.6|2482.6|2489.1|2483.1|2488.4|2482.4|7
1626180960000|2021-07-13 12:56:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|4
1626180970000|2021-07-13 12:56:10|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1626180980000|2021-07-13 12:56:20|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1626180990000|2021-07-13 12:56:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626181000000|2021-07-13 12:56:40|2490.6|2484.6|2491.9|2485.9|2492.1|2486.1|2490.6|2484.6|4
1626181010000|2021-07-13 12:56:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626181020000|2021-07-13 12:57:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626181030000|2021-07-13 12:57:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626181040000|2021-07-13 12:57:20|2490.6|2484.6|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|4
1626181070000|2021-07-13 12:57:50|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|2
1626181080000|2021-07-13 12:58:00|2489.9|2483.9|2491.4|2485.4|2491.4|2485.4|2489.9|2483.9|5
1626181090000|2021-07-13 12:58:10|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1626181100000|2021-07-13 12:58:20|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|3
1626181110000|2021-07-13 12:58:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626181120000|2021-07-13 12:58:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626181130000|2021-07-13 12:58:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626181140000|2021-07-13 12:59:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626181150000|2021-07-13 12:59:10|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626181160000|2021-07-13 12:59:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626181170000|2021-07-13 12:59:30|2490.4|2484.4|2489.1|2483.1|2490.4|2484.4|2488.4|2482.4|10
1626181180000|2021-07-13 12:59:40|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|4
1626181190000|2021-07-13 12:59:50|2489.4|2483.4|2490.4|2484.4|2490.4|2484.4|2488.1|2482.1|7
1626181200000|2021-07-13 13:00:00|2490.1|2484.1|2491.4|2485.4|2491.6|2485.6|2490.1|2484.1|16
1626181210000|2021-07-13 13:00:10|2491.1|2485.1|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|6
1626181220000|2021-07-13 13:00:20|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|6
1626181230000|2021-07-13 13:00:30|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|7
1626181240000|2021-07-13 13:00:40|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|3
1626181250000|2021-07-13 13:00:50|2491.6|2485.6|2490.9|2484.9|2492.1|2486.1|2490.4|2484.4|8
1626181260000|2021-07-13 13:01:00|2490.4|2484.4|2490.9|2484.9|2491.1|2485.1|2490.1|2484.1|14
1626181270000|2021-07-13 13:01:10|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2490.6|2484.6|22
1626181280000|2021-07-13 13:01:20|2490.9|2484.9|2492.4|2486.4|2492.4|2486.4|2490.9|2484.9|12
1626181290000|2021-07-13 13:01:30|2492.1|2486.1|2490.4|2484.4|2492.1|2486.1|2490.4|2484.4|11
1626181300000|2021-07-13 13:01:40|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|9
1626181310000|2021-07-13 13:01:50|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.4|2484.4|8
1626181320000|2021-07-13 13:02:00|2490.4|2484.4|2490.4|2484.4|2491.1|2485.1|2490.1|2484.1|11
1626181330000|2021-07-13 13:02:10|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|6
1626181340000|2021-07-13 13:02:20|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|4
1626181350000|2021-07-13 13:02:30|2491.4|2485.4|2492.4|2486.4|2492.4|2486.4|2491.4|2485.4|4
1626181360000|2021-07-13 13:02:40|2492.6|2486.6|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|4
1626181370000|2021-07-13 13:02:50|2491.6|2485.6|2490.9|2484.9|2491.9|2485.9|2490.9|2484.9|5
1626181380000|2021-07-13 13:03:00|2490.6|2484.6|2491.1|2485.1|2491.4|2485.4|2490.6|2484.6|8
1626181390000|2021-07-13 13:03:10|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1626181400000|2021-07-13 13:03:20|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|3
1626181410000|2021-07-13 13:03:30|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|5
1626181420000|2021-07-13 13:03:40|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.6|2483.6|5
1626181430000|2021-07-13 13:03:50|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|3
1626181440000|2021-07-13 13:04:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.4|2483.4|4
1626181460000|2021-07-13 13:04:20|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1626181470000|2021-07-13 13:04:30|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|3
1626181480000|2021-07-13 13:04:40|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|3
1626181490000|2021-07-13 13:04:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|3
1626181500000|2021-07-13 13:05:00|2489.4|2483.4|2487.6|2481.6|2489.4|2483.4|2487.1|2481.1|10
1626181510000|2021-07-13 13:05:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|4
1626181520000|2021-07-13 13:05:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626181530000|2021-07-13 13:05:30|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|5
1626181540000|2021-07-13 13:05:40|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.1|2480.1|7
1626181550000|2021-07-13 13:05:50|2486.4|2480.4|2485.4|2479.4|2486.4|2480.4|2485.4|2479.4|8
1626181560000|2021-07-13 13:06:00|2485.1|2479.1|2484.4|2478.4|2485.1|2479.1|2484.1|2478.1|9
1626181570000|2021-07-13 13:06:10|2484.1|2478.1|2484.9|2478.9|2485.6|2479.6|2484.1|2478.1|13
1626181580000|2021-07-13 13:06:20|2484.6|2478.6|2484.9|2478.9|2485.4|2479.4|2483.1|2477.1|16
1626181590000|2021-07-13 13:06:30|2484.6|2478.6|2485.6|2479.6|2485.6|2479.6|2484.6|2478.6|5
1626181600000|2021-07-13 13:06:40|2485.9|2479.9|2486.6|2480.6|2486.9|2480.9|2485.9|2479.9|6
1626181610000|2021-07-13 13:06:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1626181620000|2021-07-13 13:07:00|2486.6|2480.6|2487.6|2481.6|2487.9|2481.9|2486.6|2480.6|11
1626181630000|2021-07-13 13:07:10|2487.9|2481.9|2487.1|2481.1|2488.1|2482.1|2487.1|2481.1|6
1626181640000|2021-07-13 13:07:20|2487.4|2481.4|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|3
1626181650000|2021-07-13 13:07:30|2487.6|2481.6|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|5
1626181660000|2021-07-13 13:07:40|2487.9|2481.9|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|5
1626181670000|2021-07-13 13:07:50|2487.6|2481.6|2487.6|2481.6|2487.9|2481.9|2487.4|2481.4|5
1626181680000|2021-07-13 13:08:00|2487.4|2481.4|2485.9|2479.9|2487.4|2481.4|2485.9|2479.9|8
1626181690000|2021-07-13 13:08:10|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1626181700000|2021-07-13 13:08:20|2485.6|2479.6|2484.4|2478.4|2485.6|2479.6|2484.4|2478.4|3
1626181710000|2021-07-13 13:08:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626181720000|2021-07-13 13:08:40|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.4|2478.4|3
1626181730000|2021-07-13 13:08:50|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1626181740000|2021-07-13 13:09:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1626181750000|2021-07-13 13:09:10|2485.1|2479.1|2485.9|2479.9|2485.9|2479.9|2485.1|2479.1|4
1626181760000|2021-07-13 13:09:20|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|3
1626181770000|2021-07-13 13:09:30|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1626181790000|2021-07-13 13:09:50|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2485.9|2479.9|6
1626181800000|2021-07-13 13:10:00|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1626181810000|2021-07-13 13:10:10|2486.1|2480.1|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|3
1626181820000|2021-07-13 13:10:20|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1626181830000|2021-07-13 13:10:30|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|4
1626181850000|2021-07-13 13:10:50|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1626181860000|2021-07-13 13:11:00|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626181880000|2021-07-13 13:11:20|2486.1|2480.1|2485.6|2479.6|2486.1|2480.1|2485.4|2479.4|3
1626181890000|2021-07-13 13:11:30|2485.4|2479.4|2485.9|2479.9|2486.1|2480.1|2485.4|2479.4|5
1626181900000|2021-07-13 13:11:40|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|3
1626181920000|2021-07-13 13:12:00|2486.9|2480.9|2488.4|2482.4|2488.4|2482.4|2486.9|2480.9|6
1626181930000|2021-07-13 13:12:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626181940000|2021-07-13 13:12:20|2488.9|2482.9|2487.6|2481.6|2488.9|2482.9|2487.6|2481.6|3
1626181950000|2021-07-13 13:12:30|2487.9|2481.9|2488.9|2482.9|2488.9|2482.9|2487.9|2481.9|3
1626181960000|2021-07-13 13:12:40|2489.1|2483.1|2488.4|2482.4|2489.4|2483.4|2488.4|2482.4|5
1626181970000|2021-07-13 13:12:50|2488.1|2482.1|2488.9|2482.9|2488.9|2482.9|2488.1|2482.1|4
1626181980000|2021-07-13 13:13:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|5
1626182000000|2021-07-13 13:13:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626182010000|2021-07-13 13:13:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626182020000|2021-07-13 13:13:40|2488.9|2482.9|2489.1|2483.1|2489.4|2483.4|2488.9|2482.9|4
1626182040000|2021-07-13 13:14:00|2488.9|2482.9|2488.4|2482.4|2488.9|2482.9|2488.4|2482.4|3
1626182050000|2021-07-13 13:14:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626182060000|2021-07-13 13:14:20|2488.9|2482.9|2487.9|2481.9|2488.9|2482.9|2487.9|2481.9|4
1626182070000|2021-07-13 13:14:30|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.1|2481.1|5
1626182080000|2021-07-13 13:14:40|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1626182090000|2021-07-13 13:14:50|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1626182100000|2021-07-13 13:15:00|2489.1|2483.1|2488.1|2482.1|2489.1|2483.1|2487.9|2481.9|7
1626182110000|2021-07-13 13:15:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1626182120000|2021-07-13 13:15:20|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1626182130000|2021-07-13 13:15:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626182140000|2021-07-13 13:15:40|2489.1|2483.1|2489.9|2483.9|2489.9|2483.9|2489.1|2483.1|4
1626182150000|2021-07-13 13:15:50|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|5
1626182160000|2021-07-13 13:16:00|2489.9|2483.9|2489.9|2483.9|2490.1|2484.1|2489.6|2483.6|5
1626182170000|2021-07-13 13:16:10|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1626182190000|2021-07-13 13:16:30|2490.1|2484.1|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|4
1626182200000|2021-07-13 13:16:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626182210000|2021-07-13 13:16:50|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|3
1626182220000|2021-07-13 13:17:00|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1626182230000|2021-07-13 13:17:10|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|3
1626182240000|2021-07-13 13:17:20|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1626182250000|2021-07-13 13:17:30|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1626182270000|2021-07-13 13:17:50|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|3
1626182280000|2021-07-13 13:18:00|2489.9|2483.9|2489.1|2483.1|2489.9|2483.9|2489.1|2483.1|4
1626182290000|2021-07-13 13:18:10|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1626182300000|2021-07-13 13:18:20|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1626182310000|2021-07-13 13:18:30|2489.9|2483.9|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|3
1626182330000|2021-07-13 13:18:50|2490.1|2484.1|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|5
1626182340000|2021-07-13 13:19:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|3
1626182390000|2021-07-13 13:19:50|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1626182400000|2021-07-13 13:20:00|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1626182410000|2021-07-13 13:20:10|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1626182420000|2021-07-13 13:20:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626182430000|2021-07-13 13:20:30|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1626182440000|2021-07-13 13:20:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626182450000|2021-07-13 13:20:50|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1626182460000|2021-07-13 13:21:00|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1626182470000|2021-07-13 13:21:10|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1626182480000|2021-07-13 13:21:20|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1626182500000|2021-07-13 13:21:40|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1626182510000|2021-07-13 13:21:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626182530000|2021-07-13 13:22:10|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626182540000|2021-07-13 13:22:20|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626182550000|2021-07-13 13:22:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626182560000|2021-07-13 13:22:40|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626182570000|2021-07-13 13:22:50|2488.1|2482.1|2488.9|2482.9|2488.9|2482.9|2487.9|2481.9|6
1626182580000|2021-07-13 13:23:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626182600000|2021-07-13 13:23:20|2488.9|2482.9|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|3
1626182610000|2021-07-13 13:23:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626182620000|2021-07-13 13:23:40|2489.4|2483.4|2488.6|2482.6|2489.4|2483.4|2488.6|2482.6|3
1626182630000|2021-07-13 13:23:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626182640000|2021-07-13 13:24:00|2489.1|2483.1|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|3
1626182710000|2021-07-13 13:25:10|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1626182720000|2021-07-13 13:25:20|2489.1|2483.1|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|3
1626182730000|2021-07-13 13:25:30|2489.4|2483.4|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|3
1626182740000|2021-07-13 13:25:40|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1626182750000|2021-07-13 13:25:50|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626182760000|2021-07-13 13:26:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626182780000|2021-07-13 13:26:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626182790000|2021-07-13 13:26:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626182800000|2021-07-13 13:26:40|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2488.9|2482.9|8
1626182810000|2021-07-13 13:26:50|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2488.9|2482.9|6
1626182820000|2021-07-13 13:27:00|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1626182830000|2021-07-13 13:27:10|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|2
1626182860000|2021-07-13 13:27:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626182870000|2021-07-13 13:27:50|2491.9|2485.9|2491.9|2485.9|2492.9|2486.9|2491.9|2485.9|6
1626182880000|2021-07-13 13:28:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|4
1626182890000|2021-07-13 13:28:10|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626182900000|2021-07-13 13:28:20|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626182920000|2021-07-13 13:28:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626182930000|2021-07-13 13:28:50|2492.6|2486.6|2493.4|2487.4|2493.4|2487.4|2492.6|2486.6|3
1626182940000|2021-07-13 13:29:00|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1626182950000|2021-07-13 13:29:10|2493.6|2487.6|2492.6|2486.6|2493.6|2487.6|2492.6|2486.6|4
1626182960000|2021-07-13 13:29:20|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|3
1626182970000|2021-07-13 13:29:30|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|2
1626182980000|2021-07-13 13:29:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626183010000|2021-07-13 13:30:10|2492.4|2486.4|2493.1|2487.1|2493.1|2487.1|2492.4|2486.4|4
1626183020000|2021-07-13 13:30:20|2493.4|2487.4|2495.1|2489.1|2495.1|2489.1|2493.4|2487.4|6
1626183030000|2021-07-13 13:30:30|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626183040000|2021-07-13 13:30:40|2494.6|2488.6|2495.1|2489.1|2495.1|2489.1|2494.6|2488.6|2
1626183050000|2021-07-13 13:30:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|3
1626183060000|2021-07-13 13:31:00|2495.9|2489.9|2496.6|2490.6|2496.9|2490.9|2495.9|2489.9|3
1626183070000|2021-07-13 13:31:10|2496.9|2490.9|2496.1|2490.1|2496.9|2490.9|2496.1|2490.1|3
1626183080000|2021-07-13 13:31:20|2496.6|2490.6|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|3
1626183090000|2021-07-13 13:31:30|2496.9|2490.9|2497.6|2491.6|2497.9|2491.9|2496.9|2490.9|6
1626183100000|2021-07-13 13:31:40|2497.9|2491.9|2497.6|2491.6|2498.1|2492.1|2497.1|2491.1|6
1626183110000|2021-07-13 13:31:50|2497.4|2491.4|2495.9|2489.9|2497.4|2491.4|2495.9|2489.9|6
1626183120000|2021-07-13 13:32:00|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2494.9|2488.9|5
1626183140000|2021-07-13 13:32:20|2495.6|2489.6|2495.4|2489.4|2495.9|2489.9|2495.4|2489.4|4
1626183150000|2021-07-13 13:32:30|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1626183160000|2021-07-13 13:32:40|2495.1|2489.1|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|4
1626183170000|2021-07-13 13:32:50|2495.1|2489.1|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|3
1626183180000|2021-07-13 13:33:00|2494.9|2488.9|2494.1|2488.1|2494.9|2488.9|2494.1|2488.1|4
1626183190000|2021-07-13 13:33:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626183200000|2021-07-13 13:33:20|2494.1|2488.1|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|4
1626183210000|2021-07-13 13:33:30|2494.6|2488.6|2493.4|2487.4|2494.6|2488.6|2493.4|2487.4|5
1626183220000|2021-07-13 13:33:40|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626183230000|2021-07-13 13:33:50|2493.4|2487.4|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|3
1626183240000|2021-07-13 13:34:00|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2492.6|2486.6|6
1626183260000|2021-07-13 13:34:20|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|4
1626183270000|2021-07-13 13:34:30|2492.9|2486.9|2493.6|2487.6|2493.6|2487.6|2492.9|2486.9|2
1626183280000|2021-07-13 13:34:40|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626183290000|2021-07-13 13:34:50|2492.9|2486.9|2493.6|2487.6|2493.9|2487.9|2492.9|2486.9|5
1626183300000|2021-07-13 13:35:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2492.9|2486.9|6
1626183310000|2021-07-13 13:35:10|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1626183320000|2021-07-13 13:35:20|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1626183350000|2021-07-13 13:35:50|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1626183360000|2021-07-13 13:36:00|2492.4|2486.4|2491.1|2485.1|2492.4|2486.4|2491.1|2485.1|2
1626183370000|2021-07-13 13:36:10|2491.4|2485.4|2492.1|2486.1|2492.1|2486.1|2491.4|2485.4|3
1626183380000|2021-07-13 13:36:20|2491.9|2485.9|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|4
1626183390000|2021-07-13 13:36:30|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1626183410000|2021-07-13 13:36:50|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626183420000|2021-07-13 13:37:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626183430000|2021-07-13 13:37:10|2492.4|2486.4|2492.6|2486.6|2492.9|2486.9|2492.4|2486.4|5
1626183440000|2021-07-13 13:37:20|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626183450000|2021-07-13 13:37:30|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626183460000|2021-07-13 13:37:40|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626183470000|2021-07-13 13:37:50|2493.1|2487.1|2493.4|2487.4|2493.9|2487.9|2493.1|2487.1|5
1626183480000|2021-07-13 13:38:00|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|3
1626183500000|2021-07-13 13:38:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626183510000|2021-07-13 13:38:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626183520000|2021-07-13 13:38:40|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1626183530000|2021-07-13 13:38:50|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1626183540000|2021-07-13 13:39:00|2492.9|2486.9|2493.9|2487.9|2493.9|2487.9|2492.9|2486.9|6
1626183550000|2021-07-13 13:39:10|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626183560000|2021-07-13 13:39:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2492.4|2486.4|6
1626183570000|2021-07-13 13:39:30|2493.9|2487.9|2493.1|2487.1|2493.9|2487.9|2493.1|2487.1|3
1626183600000|2021-07-13 13:40:00|2493.4|2487.4|2494.6|2488.6|2494.9|2488.9|2493.4|2487.4|6
1626183610000|2021-07-13 13:40:10|2494.9|2488.9|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|5
1626183620000|2021-07-13 13:40:20|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626183630000|2021-07-13 13:40:30|2494.9|2488.9|2495.1|2489.1|2495.4|2489.4|2494.9|2488.9|4
1626183640000|2021-07-13 13:40:40|2495.4|2489.4|2495.6|2489.6|2495.9|2489.9|2495.4|2489.4|4
1626183650000|2021-07-13 13:40:50|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|3
1626183660000|2021-07-13 13:41:00|2495.1|2489.1|2494.1|2488.1|2495.1|2489.1|2493.9|2487.9|4
1626183670000|2021-07-13 13:41:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626183690000|2021-07-13 13:41:30|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|3
1626183700000|2021-07-13 13:41:40|2494.9|2488.9|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|5
1626183710000|2021-07-13 13:41:50|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626183720000|2021-07-13 13:42:00|2495.1|2489.1|2495.4|2489.4|2495.6|2489.6|2495.1|2489.1|4
1626183730000|2021-07-13 13:42:10|2495.6|2489.6|2496.4|2490.4|2496.4|2490.4|2495.6|2489.6|3
1626183740000|2021-07-13 13:42:20|2496.1|2490.1|2495.4|2489.4|2496.6|2490.6|2495.4|2489.4|11
1626183750000|2021-07-13 13:42:30|2495.6|2489.6|2495.6|2489.6|2496.1|2490.1|2495.6|2489.6|7
1626183760000|2021-07-13 13:42:40|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1626183770000|2021-07-13 13:42:50|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1626183780000|2021-07-13 13:43:00|2495.4|2489.4|2496.1|2490.1|2496.4|2490.4|2495.4|2489.4|4
1626183790000|2021-07-13 13:43:10|2495.9|2489.9|2495.1|2489.1|2495.9|2489.9|2495.1|2489.1|4
1626183810000|2021-07-13 13:43:30|2495.6|2489.6|2494.9|2488.9|2495.6|2489.6|2494.9|2488.9|3
1626183840000|2021-07-13 13:44:00|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626183850000|2021-07-13 13:44:10|2495.1|2489.1|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|7
1626183860000|2021-07-13 13:44:20|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1626183870000|2021-07-13 13:44:30|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|3
1626183880000|2021-07-13 13:44:40|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626183890000|2021-07-13 13:44:50|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1626183900000|2021-07-13 13:45:00|2494.4|2488.4|2494.6|2488.6|2495.1|2489.1|2494.4|2488.4|6
1626183910000|2021-07-13 13:45:10|2494.4|2488.4|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|3
1626183930000|2021-07-13 13:45:30|2494.1|2488.1|2493.4|2487.4|2494.1|2488.1|2493.1|2487.1|6
1626183940000|2021-07-13 13:45:40|2493.6|2487.6|2494.1|2488.1|2494.1|2488.1|2493.6|2487.6|3
1626183950000|2021-07-13 13:45:50|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626183960000|2021-07-13 13:46:00|2494.9|2488.9|2496.1|2490.1|2496.1|2490.1|2494.9|2488.9|5
1626183970000|2021-07-13 13:46:10|2496.4|2490.4|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|4
1626183990000|2021-07-13 13:46:30|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1626184000000|2021-07-13 13:46:40|2496.4|2490.4|2495.6|2489.6|2496.4|2490.4|2495.4|2489.4|6
1626184020000|2021-07-13 13:47:00|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|2
1626184030000|2021-07-13 13:47:10|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1626184040000|2021-07-13 13:47:20|2496.9|2490.9|2496.6|2490.6|2497.1|2491.1|2496.1|2490.1|7
1626184050000|2021-07-13 13:47:30|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|3
1626184070000|2021-07-13 13:47:50|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1626184080000|2021-07-13 13:48:00|2496.6|2490.6|2497.6|2491.6|2497.6|2491.6|2496.6|2490.6|5
1626184090000|2021-07-13 13:48:10|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1626184100000|2021-07-13 13:48:20|2497.4|2491.4|2496.6|2490.6|2497.4|2491.4|2496.6|2490.6|3
1626184120000|2021-07-13 13:48:40|2496.9|2490.9|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|5
1626184130000|2021-07-13 13:48:50|2497.4|2491.4|2498.1|2492.1|2498.4|2492.4|2496.9|2490.9|6
1626184140000|2021-07-13 13:49:00|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626184150000|2021-07-13 13:49:10|2498.6|2492.6|2499.4|2493.4|2499.4|2493.4|2498.6|2492.6|4
1626184160000|2021-07-13 13:49:20|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|4
1626184170000|2021-07-13 13:49:30|2499.6|2493.6|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|3
1626184180000|2021-07-13 13:49:40|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.1|2493.1|6
1626184190000|2021-07-13 13:49:50|2499.9|2493.9|2499.4|2493.4|2499.9|2493.9|2499.4|2493.4|2
1626184200000|2021-07-13 13:50:00|2499.6|2493.6|2500.4|2494.4|2500.4|2494.4|2499.6|2493.6|3
1626184210000|2021-07-13 13:50:10|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|2
1626184220000|2021-07-13 13:50:20|2500.9|2494.9|2502.4|2496.4|2502.4|2496.4|2500.9|2494.9|6
1626184230000|2021-07-13 13:50:30|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|3
1626184240000|2021-07-13 13:50:40|2502.1|2496.1|2502.9|2496.9|2502.9|2496.9|2502.1|2496.1|2
1626184250000|2021-07-13 13:50:50|2503.6|2497.6|2502.6|2496.6|2503.6|2497.6|2502.6|2496.6|3
1626184260000|2021-07-13 13:51:00|2502.4|2496.4|2502.9|2496.9|2502.9|2496.9|2502.4|2496.4|3
1626184270000|2021-07-13 13:51:10|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626184280000|2021-07-13 13:51:20|2502.4|2496.4|2502.6|2496.6|2502.9|2496.9|2502.4|2496.4|4
1626184300000|2021-07-13 13:51:40|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626184310000|2021-07-13 13:51:50|2502.1|2496.1|2502.4|2496.4|2502.6|2496.6|2502.1|2496.1|4
1626184320000|2021-07-13 13:52:00|2502.1|2496.1|2501.6|2495.6|2502.4|2496.4|2501.6|2495.6|5
1626184330000|2021-07-13 13:52:10|2501.9|2495.9|2500.9|2494.9|2502.1|2496.1|2500.9|2494.9|6
1626184340000|2021-07-13 13:52:20|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1626184350000|2021-07-13 13:52:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626184360000|2021-07-13 13:52:40|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1626184370000|2021-07-13 13:52:50|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1626184380000|2021-07-13 13:53:00|2500.9|2494.9|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|3
1626184390000|2021-07-13 13:53:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626184400000|2021-07-13 13:53:20|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1626184410000|2021-07-13 13:53:30|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626184420000|2021-07-13 13:53:40|2501.6|2495.6|2502.6|2496.6|2502.6|2496.6|2501.6|2495.6|5
1626184430000|2021-07-13 13:53:50|2502.9|2496.9|2504.4|2498.4|2504.6|2498.6|2502.9|2496.9|3
1626184440000|2021-07-13 13:54:00|2504.6|2498.6|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|3
1626184450000|2021-07-13 13:54:10|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|4
1626184460000|2021-07-13 13:54:20|2504.9|2498.9|2504.4|2498.4|2504.9|2498.9|2504.1|2498.1|5
1626184470000|2021-07-13 13:54:30|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|3
1626184480000|2021-07-13 13:54:40|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1626184510000|2021-07-13 13:55:10|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1626184520000|2021-07-13 13:55:20|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2503.9|2497.9|3
1626184530000|2021-07-13 13:55:30|2503.9|2497.9|2504.4|2498.4|2504.9|2498.9|2503.9|2497.9|6
1626184540000|2021-07-13 13:55:40|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1626184550000|2021-07-13 13:55:50|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626184560000|2021-07-13 13:56:00|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626184570000|2021-07-13 13:56:10|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|4
1626184590000|2021-07-13 13:56:30|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626184600000|2021-07-13 13:56:40|2503.9|2497.9|2505.6|2499.6|2505.6|2499.6|2503.9|2497.9|5
1626184610000|2021-07-13 13:56:50|2505.9|2499.9|2504.9|2498.9|2506.1|2500.1|2504.9|2498.9|5
1626184620000|2021-07-13 13:57:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.1|2498.1|3
1626184630000|2021-07-13 13:57:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626184650000|2021-07-13 13:57:30|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1626184660000|2021-07-13 13:57:40|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|3
1626184670000|2021-07-13 13:57:50|2504.4|2498.4|2505.4|2499.4|2505.4|2499.4|2504.4|2498.4|6
1626184680000|2021-07-13 13:58:00|2505.6|2499.6|2506.9|2500.9|2507.1|2501.1|2505.6|2499.6|5
1626184690000|2021-07-13 13:58:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2505.6|2499.6|4
1626184700000|2021-07-13 13:58:20|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626184710000|2021-07-13 13:58:30|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.1|2499.1|5
1626184720000|2021-07-13 13:58:40|2505.4|2499.4|2504.9|2498.9|2505.4|2499.4|2504.6|2498.6|6
1626184730000|2021-07-13 13:58:50|2504.6|2498.6|2503.4|2497.4|2504.6|2498.6|2503.4|2497.4|6
1626184740000|2021-07-13 13:59:00|2503.1|2497.1|2503.4|2497.4|2503.6|2497.6|2503.1|2497.1|6
1626184750000|2021-07-13 13:59:10|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1626184760000|2021-07-13 13:59:20|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626184770000|2021-07-13 13:59:30|2502.6|2496.6|2501.9|2495.9|2502.9|2496.9|2501.9|2495.9|6
1626184780000|2021-07-13 13:59:40|2501.6|2495.6|2503.1|2497.1|2503.4|2497.4|2501.6|2495.6|8
1626184790000|2021-07-13 13:59:50|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|3
1626184800000|2021-07-13 14:00:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626184810000|2021-07-13 14:00:10|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1626184840000|2021-07-13 14:00:40|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1626184850000|2021-07-13 14:00:50|2504.4|2498.4|2504.9|2498.9|2504.9|2498.9|2504.4|2498.4|2
1626184860000|2021-07-13 14:01:00|2505.1|2499.1|2505.6|2499.6|2505.9|2499.9|2505.1|2499.1|5
1626184870000|2021-07-13 14:01:10|2505.4|2499.4|2504.4|2498.4|2505.4|2499.4|2504.1|2498.1|3
1626184880000|2021-07-13 14:01:20|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|3
1626184890000|2021-07-13 14:01:30|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|4
1626184900000|2021-07-13 14:01:40|2503.4|2497.4|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|10
1626184910000|2021-07-13 14:01:50|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|5
1626184920000|2021-07-13 14:02:00|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|4
1626184930000|2021-07-13 14:02:10|2501.6|2495.6|2502.1|2496.1|2502.6|2496.6|2501.6|2495.6|7
1626184940000|2021-07-13 14:02:20|2502.4|2496.4|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|3
1626184950000|2021-07-13 14:02:30|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.4|2495.4|8
1626184960000|2021-07-13 14:02:40|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|3
1626184970000|2021-07-13 14:02:50|2501.9|2495.9|2501.1|2495.1|2501.9|2495.9|2501.1|2495.1|3
1626184980000|2021-07-13 14:03:00|2501.4|2495.4|2501.4|2495.4|2501.6|2495.6|2500.9|2494.9|7
1626184990000|2021-07-13 14:03:10|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.6|2494.6|6
1626185000000|2021-07-13 14:03:20|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1626185010000|2021-07-13 14:03:30|2500.9|2494.9|2499.9|2493.9|2501.1|2495.1|2499.9|2493.9|5
1626185020000|2021-07-13 14:03:40|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2500.1|2494.1|3
1626185030000|2021-07-13 14:03:50|2500.9|2494.9|2500.1|2494.1|2500.9|2494.9|2500.1|2494.1|4
1626185040000|2021-07-13 14:04:00|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1626185050000|2021-07-13 14:04:10|2500.9|2494.9|2501.4|2495.4|2501.4|2495.4|2500.9|2494.9|5
1626185060000|2021-07-13 14:04:20|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1626185080000|2021-07-13 14:04:40|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|3
1626185090000|2021-07-13 14:04:50|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1626185100000|2021-07-13 14:05:00|2501.9|2495.9|2501.4|2495.4|2501.9|2495.9|2501.4|2495.4|2
1626185120000|2021-07-13 14:05:20|2501.6|2495.6|2502.4|2496.4|2502.4|2496.4|2501.6|2495.6|5
1626185130000|2021-07-13 14:05:30|2502.1|2496.1|2501.9|2495.9|2502.4|2496.4|2501.9|2495.9|4
1626185140000|2021-07-13 14:05:40|2502.1|2496.1|2502.9|2496.9|2502.9|2496.9|2502.1|2496.1|4
1626185160000|2021-07-13 14:06:00|2503.4|2497.4|2504.1|2498.1|2504.4|2498.4|2503.4|2497.4|6
1626185170000|2021-07-13 14:06:10|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2502.9|2496.9|6
1626185180000|2021-07-13 14:06:20|2503.4|2497.4|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|4
1626185190000|2021-07-13 14:06:30|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626185210000|2021-07-13 14:06:50|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|3
1626185220000|2021-07-13 14:07:00|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2502.4|2496.4|2
1626185230000|2021-07-13 14:07:10|2502.4|2496.4|2503.9|2497.9|2503.9|2497.9|2502.4|2496.4|3
1626185240000|2021-07-13 14:07:20|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1626185250000|2021-07-13 14:07:30|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|4
1626185260000|2021-07-13 14:07:40|2503.9|2497.9|2504.1|2498.1|2504.6|2498.6|2503.9|2497.9|4
1626185280000|2021-07-13 14:08:00|2504.4|2498.4|2504.6|2498.6|2505.1|2499.1|2504.4|2498.4|5
1626185310000|2021-07-13 14:08:30|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.9|2497.9|2
1626185320000|2021-07-13 14:08:40|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1626185330000|2021-07-13 14:08:50|2504.4|2498.4|2503.1|2497.1|2504.4|2498.4|2503.1|2497.1|3
1626185340000|2021-07-13 14:09:00|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626185350000|2021-07-13 14:09:10|2502.6|2496.6|2501.4|2495.4|2502.6|2496.6|2501.4|2495.4|4
1626185360000|2021-07-13 14:09:20|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626185370000|2021-07-13 14:09:30|2500.9|2494.9|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|4
1626185380000|2021-07-13 14:09:40|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1626185390000|2021-07-13 14:09:50|2501.1|2495.1|2501.4|2495.4|2501.6|2495.6|2500.9|2494.9|6
1626185400000|2021-07-13 14:10:00|2501.1|2495.1|2501.6|2495.6|2501.9|2495.9|2501.1|2495.1|4
1626185410000|2021-07-13 14:10:10|2501.9|2495.9|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|3
1626185420000|2021-07-13 14:10:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626185430000|2021-07-13 14:10:30|2501.6|2495.6|2500.6|2494.6|2501.6|2495.6|2500.6|2494.6|3
1626185440000|2021-07-13 14:10:40|2500.4|2494.4|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|2
1626185450000|2021-07-13 14:10:50|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1626185460000|2021-07-13 14:11:00|2500.1|2494.1|2499.1|2493.1|2501.1|2495.1|2498.9|2492.9|12
1626185470000|2021-07-13 14:11:10|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626185480000|2021-07-13 14:11:20|2500.1|2494.1|2499.9|2493.9|2500.6|2494.6|2499.9|2493.9|4
1626185490000|2021-07-13 14:11:30|2500.1|2494.1|2499.9|2493.9|2500.6|2494.6|2499.9|2493.9|5
1626185510000|2021-07-13 14:11:50|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|6
1626185520000|2021-07-13 14:12:00|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1626185530000|2021-07-13 14:12:10|2500.9|2494.9|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|3
1626185540000|2021-07-13 14:12:20|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2500.9|2494.9|4
1626185550000|2021-07-13 14:12:30|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626185560000|2021-07-13 14:12:40|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1626185570000|2021-07-13 14:12:50|2502.6|2496.6|2503.4|2497.4|2503.4|2497.4|2502.6|2496.6|4
1626185580000|2021-07-13 14:13:00|2503.1|2497.1|2502.9|2496.9|2503.4|2497.4|2502.9|2496.9|3
1626185590000|2021-07-13 14:13:10|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626185600000|2021-07-13 14:13:20|2502.4|2496.4|2501.1|2495.1|2502.4|2496.4|2501.1|2495.1|4
1626185610000|2021-07-13 14:13:30|2500.9|2494.9|2500.4|2494.4|2500.9|2494.9|2500.4|2494.4|2
1626185620000|2021-07-13 14:13:40|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|5
1626185630000|2021-07-13 14:13:50|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626185640000|2021-07-13 14:14:00|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|3
1626185650000|2021-07-13 14:14:10|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626185660000|2021-07-13 14:14:20|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|3
1626185670000|2021-07-13 14:14:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626185680000|2021-07-13 14:14:40|2500.1|2494.1|2498.9|2492.9|2500.1|2494.1|2498.9|2492.9|4
1626185690000|2021-07-13 14:14:50|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626185700000|2021-07-13 14:15:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626185710000|2021-07-13 14:15:10|2499.4|2493.4|2500.1|2494.1|2500.1|2494.1|2499.4|2493.4|2
1626185720000|2021-07-13 14:15:20|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626185730000|2021-07-13 14:15:30|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|2
1626185800000|2021-07-13 14:16:40|2500.1|2494.1|2499.4|2493.4|2500.1|2494.1|2499.4|2493.4|2
1626185810000|2021-07-13 14:16:50|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626185820000|2021-07-13 14:17:00|2499.9|2493.9|2499.4|2493.4|2499.9|2493.9|2499.4|2493.4|4
1626185830000|2021-07-13 14:17:10|2499.6|2493.6|2500.1|2494.1|2500.1|2494.1|2499.6|2493.6|3
1626185840000|2021-07-13 14:17:20|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626185850000|2021-07-13 14:17:30|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626185880000|2021-07-13 14:18:00|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1626185900000|2021-07-13 14:18:20|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.4|2494.4|3
1626185910000|2021-07-13 14:18:30|2500.9|2494.9|2502.4|2496.4|2502.6|2496.6|2500.9|2494.9|9
1626185920000|2021-07-13 14:18:40|2502.6|2496.6|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|2
1626185930000|2021-07-13 14:18:50|2503.4|2497.4|2502.4|2496.4|2503.4|2497.4|2502.4|2496.4|5
1626185940000|2021-07-13 14:19:00|2502.1|2496.1|2502.6|2496.6|2503.1|2497.1|2502.1|2496.1|4
1626185950000|2021-07-13 14:19:10|2502.9|2496.9|2503.4|2497.4|2503.4|2497.4|2502.9|2496.9|3
1626185970000|2021-07-13 14:19:30|2503.1|2497.1|2502.6|2496.6|2503.1|2497.1|2502.4|2496.4|3
1626185980000|2021-07-13 14:19:40|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1626185990000|2021-07-13 14:19:50|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1626186000000|2021-07-13 14:20:00|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1626186020000|2021-07-13 14:20:20|2503.6|2497.6|2503.4|2497.4|2503.9|2497.9|2503.4|2497.4|3
1626186030000|2021-07-13 14:20:30|2503.6|2497.6|2504.9|2498.9|2504.9|2498.9|2503.6|2497.6|6
1626186040000|2021-07-13 14:20:40|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1626186050000|2021-07-13 14:20:50|2505.4|2499.4|2504.4|2498.4|2505.4|2499.4|2504.4|2498.4|3
1626186060000|2021-07-13 14:21:00|2504.6|2498.6|2504.6|2498.6|2505.4|2499.4|2504.1|2498.1|9
1626186070000|2021-07-13 14:21:10|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1626186080000|2021-07-13 14:21:20|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1626186090000|2021-07-13 14:21:30|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1626186110000|2021-07-13 14:21:50|2506.1|2500.1|2506.6|2500.6|2506.6|2500.6|2506.1|2500.1|2
1626186120000|2021-07-13 14:22:00|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2505.9|2499.9|5
1626186130000|2021-07-13 14:22:10|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|4
1626186140000|2021-07-13 14:22:20|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1626186150000|2021-07-13 14:22:30|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|2
1626186160000|2021-07-13 14:22:40|2506.9|2500.9|2507.4|2501.4|2507.4|2501.4|2506.9|2500.9|5
1626186170000|2021-07-13 14:22:50|2507.6|2501.6|2506.9|2500.9|2507.6|2501.6|2506.9|2500.9|4
1626186180000|2021-07-13 14:23:00|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1626186190000|2021-07-13 14:23:10|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1626186200000|2021-07-13 14:23:20|2508.1|2502.1|2507.9|2501.9|2508.1|2502.1|2507.9|2501.9|2
1626186210000|2021-07-13 14:23:30|2507.6|2501.6|2506.6|2500.6|2507.9|2501.9|2506.4|2500.4|9
1626186220000|2021-07-13 14:23:40|2506.9|2500.9|2506.4|2500.4|2506.9|2500.9|2506.1|2500.1|7
1626186230000|2021-07-13 14:23:50|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1626186240000|2021-07-13 14:24:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1626186250000|2021-07-13 14:24:10|2506.9|2500.9|2507.6|2501.6|2507.6|2501.6|2506.6|2500.6|11
1626186260000|2021-07-13 14:24:20|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1626186280000|2021-07-13 14:24:40|2507.4|2501.4|2507.4|2501.4|2507.9|2501.9|2507.4|2501.4|3
1626186310000|2021-07-13 14:25:10|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1626186320000|2021-07-13 14:25:20|2507.9|2501.9|2507.4|2501.4|2507.9|2501.9|2507.4|2501.4|2
1626186330000|2021-07-13 14:25:30|2507.6|2501.6|2508.1|2502.1|2508.1|2502.1|2507.6|2501.6|3
1626186340000|2021-07-13 14:25:40|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1626186350000|2021-07-13 14:25:50|2508.9|2502.9|2510.4|2504.4|2511.1|2505.1|2508.9|2502.9|10
1626186360000|2021-07-13 14:26:00|2510.6|2504.6|2511.6|2505.6|2511.9|2505.9|2509.9|2503.9|13
1626186370000|2021-07-13 14:26:10|2511.9|2505.9|2511.6|2505.6|2512.4|2506.4|2511.6|2505.6|5
1626186380000|2021-07-13 14:26:20|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626186390000|2021-07-13 14:26:30|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1626186400000|2021-07-13 14:26:40|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|3
1626186420000|2021-07-13 14:27:00|2511.9|2505.9|2512.4|2506.4|2512.4|2506.4|2511.9|2505.9|3
1626186430000|2021-07-13 14:27:10|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626186440000|2021-07-13 14:27:20|2512.4|2506.4|2511.4|2505.4|2512.4|2506.4|2511.1|2505.1|5
1626186450000|2021-07-13 14:27:30|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626186460000|2021-07-13 14:27:40|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626186500000|2021-07-13 14:28:20|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2510.9|2504.9|5
1626186510000|2021-07-13 14:28:30|2511.6|2505.6|2512.4|2506.4|2512.4|2506.4|2511.6|2505.6|4
1626186520000|2021-07-13 14:28:40|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626186530000|2021-07-13 14:28:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626186540000|2021-07-13 14:29:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|3
1626186580000|2021-07-13 14:29:40|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1626186600000|2021-07-13 14:30:00|2512.9|2506.9|2513.6|2507.6|2513.6|2507.6|2512.9|2506.9|3
1626186610000|2021-07-13 14:30:10|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1626186620000|2021-07-13 14:30:20|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1626186630000|2021-07-13 14:30:30|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626186640000|2021-07-13 14:30:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|3
1626186650000|2021-07-13 14:30:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626186660000|2021-07-13 14:31:00|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1626186670000|2021-07-13 14:31:10|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|4
1626186680000|2021-07-13 14:31:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626186690000|2021-07-13 14:31:30|2513.4|2507.4|2512.6|2506.6|2513.4|2507.4|2512.6|2506.6|3
1626186700000|2021-07-13 14:31:40|2512.9|2506.9|2512.4|2506.4|2512.9|2506.9|2512.4|2506.4|2
1626186730000|2021-07-13 14:32:10|2512.6|2506.6|2511.6|2505.6|2512.6|2506.6|2511.6|2505.6|4
1626186740000|2021-07-13 14:32:20|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1626186760000|2021-07-13 14:32:40|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|3
1626186770000|2021-07-13 14:32:50|2513.1|2507.1|2513.6|2507.6|2513.6|2507.6|2513.1|2507.1|3
1626186780000|2021-07-13 14:33:00|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.6|2507.6|4
1626186790000|2021-07-13 14:33:10|2513.6|2507.6|2511.4|2505.4|2513.6|2507.6|2511.4|2505.4|3
1626186800000|2021-07-13 14:33:20|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|4
1626186810000|2021-07-13 14:33:30|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1626186820000|2021-07-13 14:33:40|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1626186840000|2021-07-13 14:34:00|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626186850000|2021-07-13 14:34:10|2511.9|2505.9|2512.6|2506.6|2512.6|2506.6|2511.9|2505.9|2
1626186860000|2021-07-13 14:34:20|2512.4|2506.4|2511.4|2505.4|2512.4|2506.4|2511.4|2505.4|2
1626186870000|2021-07-13 14:34:30|2511.6|2505.6|2510.9|2504.9|2511.6|2505.6|2510.9|2504.9|4
1626186880000|2021-07-13 14:34:40|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1626186890000|2021-07-13 14:34:50|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1626186910000|2021-07-13 14:35:10|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2510.9|2504.9|6
1626186920000|2021-07-13 14:35:20|2510.9|2504.9|2510.4|2504.4|2510.9|2504.9|2510.4|2504.4|3
1626186930000|2021-07-13 14:35:30|2510.1|2504.1|2511.6|2505.6|2511.6|2505.6|2510.1|2504.1|8
1626186940000|2021-07-13 14:35:40|2511.1|2505.1|2510.9|2504.9|2511.6|2505.6|2510.9|2504.9|5
1626186950000|2021-07-13 14:35:50|2511.1|2505.1|2510.9|2504.9|2511.4|2505.4|2510.6|2504.6|5
1626186960000|2021-07-13 14:36:00|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626186970000|2021-07-13 14:36:10|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1626186980000|2021-07-13 14:36:20|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626187000000|2021-07-13 14:36:40|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|3
1626187010000|2021-07-13 14:36:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626187020000|2021-07-13 14:37:00|2511.1|2505.1|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|3
1626187030000|2021-07-13 14:37:10|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1626187040000|2021-07-13 14:37:20|2510.9|2504.9|2510.9|2504.9|2511.1|2505.1|2510.6|2504.6|8
1626187050000|2021-07-13 14:37:30|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1626187070000|2021-07-13 14:37:50|2510.4|2504.4|2509.4|2503.4|2510.4|2504.4|2509.4|2503.4|3
1626187080000|2021-07-13 14:38:00|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.1|2503.1|8
1626187090000|2021-07-13 14:38:10|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1626187130000|2021-07-13 14:38:50|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2510.6|2504.6|3
1626187140000|2021-07-13 14:39:00|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|3
1626187150000|2021-07-13 14:39:10|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626187170000|2021-07-13 14:39:30|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2510.9|2504.9|4
1626187180000|2021-07-13 14:39:40|2510.9|2504.9|2509.1|2503.1|2511.1|2505.1|2509.1|2503.1|5
1626187190000|2021-07-13 14:39:50|2508.9|2502.9|2509.4|2503.4|2509.9|2503.9|2508.9|2502.9|7
1626187210000|2021-07-13 14:40:10|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|3
1626187220000|2021-07-13 14:40:20|2509.4|2503.4|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|2
1626187230000|2021-07-13 14:40:30|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1626187240000|2021-07-13 14:40:40|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1626187250000|2021-07-13 14:40:50|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|2
1626187260000|2021-07-13 14:41:00|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1626187270000|2021-07-13 14:41:10|2509.6|2503.6|2510.4|2504.4|2510.4|2504.4|2509.6|2503.6|4
1626187280000|2021-07-13 14:41:20|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.4|2504.4|4
1626187290000|2021-07-13 14:41:30|2512.1|2506.1|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|5
1626187300000|2021-07-13 14:41:40|2512.4|2506.4|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|3
1626187310000|2021-07-13 14:41:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626187320000|2021-07-13 14:42:00|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626187330000|2021-07-13 14:42:10|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1626187350000|2021-07-13 14:42:30|2512.9|2506.9|2513.4|2507.4|2513.4|2507.4|2512.9|2506.9|3
1626187360000|2021-07-13 14:42:40|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|3
1626187370000|2021-07-13 14:42:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626187380000|2021-07-13 14:43:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626187390000|2021-07-13 14:43:10|2513.1|2507.1|2513.6|2507.6|2513.6|2507.6|2513.1|2507.1|3
1626187400000|2021-07-13 14:43:20|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.4|2507.4|3
1626187410000|2021-07-13 14:43:30|2514.1|2508.1|2513.4|2507.4|2514.1|2508.1|2513.4|2507.4|3
1626187420000|2021-07-13 14:43:40|2513.6|2507.6|2513.1|2507.1|2513.6|2507.6|2513.1|2507.1|3
1626187440000|2021-07-13 14:44:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626187450000|2021-07-13 14:44:10|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626187460000|2021-07-13 14:44:20|2513.4|2507.4|2513.1|2507.1|2513.9|2507.9|2512.9|2506.9|7
1626187470000|2021-07-13 14:44:30|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626187480000|2021-07-13 14:44:40|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626187490000|2021-07-13 14:44:50|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626187500000|2021-07-13 14:45:00|2513.9|2507.9|2514.6|2508.6|2514.6|2508.6|2513.9|2507.9|2
1626187510000|2021-07-13 14:45:10|2514.9|2508.9|2515.6|2509.6|2515.6|2509.6|2514.9|2508.9|2
1626187520000|2021-07-13 14:45:20|2515.4|2509.4|2516.1|2510.1|2516.1|2510.1|2515.4|2509.4|5
1626187530000|2021-07-13 14:45:30|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|3
1626187550000|2021-07-13 14:45:50|2516.6|2510.6|2517.6|2511.6|2517.6|2511.6|2516.6|2510.6|4
1626187560000|2021-07-13 14:46:00|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|4
1626187570000|2021-07-13 14:46:10|2517.4|2511.4|2518.4|2512.4|2518.4|2512.4|2517.4|2511.4|4
1626187580000|2021-07-13 14:46:20|2518.6|2512.6|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|3
1626187590000|2021-07-13 14:46:30|2519.4|2513.4|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|3
1626187600000|2021-07-13 14:46:40|2519.1|2513.1|2519.6|2513.6|2519.6|2513.6|2519.1|2513.1|3
1626187610000|2021-07-13 14:46:50|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1626187620000|2021-07-13 14:47:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|3
1626187640000|2021-07-13 14:47:20|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1626187650000|2021-07-13 14:47:30|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|4
1626187660000|2021-07-13 14:47:40|2519.1|2513.1|2518.4|2512.4|2519.1|2513.1|2518.4|2512.4|3
1626187680000|2021-07-13 14:48:00|2518.6|2512.6|2519.6|2513.6|2519.6|2513.6|2518.6|2512.6|6
1626187700000|2021-07-13 14:48:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626187710000|2021-07-13 14:48:30|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|3
1626187720000|2021-07-13 14:48:40|2518.1|2512.1|2516.4|2510.4|2518.1|2512.1|2516.4|2510.4|3
1626187730000|2021-07-13 14:48:50|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|3
1626187740000|2021-07-13 14:49:00|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|6
1626187750000|2021-07-13 14:49:10|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|5
1626187760000|2021-07-13 14:49:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626187770000|2021-07-13 14:49:30|2516.1|2510.1|2516.9|2510.9|2516.9|2510.9|2515.9|2509.9|4
1626187780000|2021-07-13 14:49:40|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|5
1626187790000|2021-07-13 14:49:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626187800000|2021-07-13 14:50:00|2518.1|2512.1|2519.4|2513.4|2519.4|2513.4|2518.1|2512.1|5
1626187810000|2021-07-13 14:50:10|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|4
1626187820000|2021-07-13 14:50:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.6|2512.6|4
1626187850000|2021-07-13 14:50:50|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626187860000|2021-07-13 14:51:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626187870000|2021-07-13 14:51:10|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.4|2512.4|5
1626187880000|2021-07-13 14:51:20|2518.4|2512.4|2518.9|2512.9|2518.9|2512.9|2518.4|2512.4|3
1626187890000|2021-07-13 14:51:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626187910000|2021-07-13 14:51:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626187920000|2021-07-13 14:52:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626187940000|2021-07-13 14:52:20|2519.4|2513.4|2520.6|2514.6|2520.6|2514.6|2519.4|2513.4|3
1626187950000|2021-07-13 14:52:30|2520.9|2514.9|2519.9|2513.9|2521.1|2515.1|2519.9|2513.9|5
1626187960000|2021-07-13 14:52:40|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|6
1626187970000|2021-07-13 14:52:50|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1626187980000|2021-07-13 14:53:00|2519.1|2513.1|2519.9|2513.9|2519.9|2513.9|2519.1|2513.1|3
1626187990000|2021-07-13 14:53:10|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626188010000|2021-07-13 14:53:30|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626188020000|2021-07-13 14:53:40|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626188030000|2021-07-13 14:53:50|2520.4|2514.4|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|3
1626188040000|2021-07-13 14:54:00|2521.1|2515.1|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|5
1626188050000|2021-07-13 14:54:10|2521.4|2515.4|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|5
1626188070000|2021-07-13 14:54:30|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626188080000|2021-07-13 14:54:40|2520.6|2514.6|2521.1|2515.1|2521.1|2515.1|2520.4|2514.4|4
1626188090000|2021-07-13 14:54:50|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|4
1626188100000|2021-07-13 14:55:00|2521.6|2515.6|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|3
1626188110000|2021-07-13 14:55:10|2522.4|2516.4|2523.6|2517.6|2523.6|2517.6|2522.4|2516.4|4
1626188120000|2021-07-13 14:55:20|2523.9|2517.9|2524.1|2518.1|2524.9|2518.9|2523.9|2517.9|11
1626188130000|2021-07-13 14:55:30|2523.6|2517.6|2523.6|2517.6|2524.4|2518.4|2523.6|2517.6|4
1626188140000|2021-07-13 14:55:40|2523.1|2517.1|2524.1|2518.1|2524.6|2518.6|2523.1|2517.1|7
1626188150000|2021-07-13 14:55:50|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.6|2517.6|5
1626188160000|2021-07-13 14:56:00|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1626188170000|2021-07-13 14:56:10|2524.6|2518.6|2524.9|2518.9|2525.4|2519.4|2524.6|2518.6|6
1626188180000|2021-07-13 14:56:20|2524.6|2518.6|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|4
1626188190000|2021-07-13 14:56:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626188200000|2021-07-13 14:56:40|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|4
1626188210000|2021-07-13 14:56:50|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1626188220000|2021-07-13 14:57:00|2525.4|2519.4|2524.4|2518.4|2525.4|2519.4|2524.1|2518.1|9
1626188240000|2021-07-13 14:57:20|2524.6|2518.6|2523.9|2517.9|2524.6|2518.6|2523.9|2517.9|4
1626188250000|2021-07-13 14:57:30|2523.6|2517.6|2523.9|2517.9|2524.4|2518.4|2523.6|2517.6|6
1626188260000|2021-07-13 14:57:40|2523.6|2517.6|2525.1|2519.1|2525.1|2519.1|2523.6|2517.6|3
1626188270000|2021-07-13 14:57:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|3
1626188290000|2021-07-13 14:58:10|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|4
1626188300000|2021-07-13 14:58:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626188310000|2021-07-13 14:58:30|2526.4|2520.4|2527.6|2521.6|2527.6|2521.6|2526.4|2520.4|6
1626188320000|2021-07-13 14:58:40|2527.4|2521.4|2526.4|2520.4|2527.4|2521.4|2525.9|2519.9|6
1626188330000|2021-07-13 14:58:50|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|4
1626188340000|2021-07-13 14:59:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|5
1626188350000|2021-07-13 14:59:10|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626188370000|2021-07-13 14:59:30|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626188380000|2021-07-13 14:59:40|2526.4|2520.4|2525.6|2519.6|2526.6|2520.6|2525.6|2519.6|7
1626188390000|2021-07-13 14:59:50|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2524.9|2518.9|6
1626188400000|2021-07-13 15:00:00|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626188410000|2021-07-13 15:00:10|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626188420000|2021-07-13 15:00:20|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626188430000|2021-07-13 15:00:30|2525.1|2519.1|2526.4|2520.4|2526.4|2520.4|2525.1|2519.1|6
1626188440000|2021-07-13 15:00:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.1|2520.1|3
1626188460000|2021-07-13 15:01:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626188470000|2021-07-13 15:01:10|2527.1|2521.1|2526.1|2520.1|2527.1|2521.1|2526.1|2520.1|6
1626188480000|2021-07-13 15:01:20|2525.6|2519.6|2524.9|2518.9|2525.6|2519.6|2524.9|2518.9|4
1626188490000|2021-07-13 15:01:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626188500000|2021-07-13 15:01:40|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1626188520000|2021-07-13 15:02:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626188530000|2021-07-13 15:02:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|3
1626188540000|2021-07-13 15:02:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626188550000|2021-07-13 15:02:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626188560000|2021-07-13 15:02:40|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|2
1626188570000|2021-07-13 15:02:50|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1626188580000|2021-07-13 15:03:00|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.1|2519.1|4
1626188590000|2021-07-13 15:03:10|2525.9|2519.9|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|5
1626188600000|2021-07-13 15:03:20|2525.4|2519.4|2524.9|2518.9|2525.6|2519.6|2524.9|2518.9|7
1626188610000|2021-07-13 15:03:30|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1626188620000|2021-07-13 15:03:40|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|5
1626188630000|2021-07-13 15:03:50|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|4
1626188640000|2021-07-13 15:04:00|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|2
1626188650000|2021-07-13 15:04:10|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626188660000|2021-07-13 15:04:20|2524.9|2518.9|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|5
1626188680000|2021-07-13 15:04:40|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2523.9|2517.9|4
1626188690000|2021-07-13 15:04:50|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|3
1626188700000|2021-07-13 15:05:00|2524.9|2518.9|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|3
1626188710000|2021-07-13 15:05:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626188720000|2021-07-13 15:05:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626188730000|2021-07-13 15:05:30|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626188740000|2021-07-13 15:05:40|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|4
1626188750000|2021-07-13 15:05:50|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626188760000|2021-07-13 15:06:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626188770000|2021-07-13 15:06:10|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2525.4|2519.4|5
1626188810000|2021-07-13 15:06:50|2526.4|2520.4|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|3
1626188820000|2021-07-13 15:07:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626188830000|2021-07-13 15:07:10|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|4
1626188840000|2021-07-13 15:07:20|2525.6|2519.6|2524.9|2518.9|2525.9|2519.9|2524.9|2518.9|4
1626188850000|2021-07-13 15:07:30|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626188860000|2021-07-13 15:07:40|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626188870000|2021-07-13 15:07:50|2524.4|2518.4|2522.4|2516.4|2524.4|2518.4|2522.4|2516.4|4
1626188880000|2021-07-13 15:08:00|2522.6|2516.6|2523.6|2517.6|2523.6|2517.6|2522.6|2516.6|3
1626188890000|2021-07-13 15:08:10|2523.4|2517.4|2524.4|2518.4|2524.4|2518.4|2523.4|2517.4|4
1626188900000|2021-07-13 15:08:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626188910000|2021-07-13 15:08:30|2524.4|2518.4|2523.4|2517.4|2524.4|2518.4|2523.4|2517.4|4
1626188920000|2021-07-13 15:08:40|2523.6|2517.6|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|3
1626188930000|2021-07-13 15:08:50|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|3
1626188940000|2021-07-13 15:09:00|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|5
1626188950000|2021-07-13 15:09:10|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|5
1626188960000|2021-07-13 15:09:20|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1626188970000|2021-07-13 15:09:30|2523.6|2517.6|2522.9|2516.9|2524.1|2518.1|2522.9|2516.9|7
1626188980000|2021-07-13 15:09:40|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2522.4|2516.4|6
1626189000000|2021-07-13 15:10:00|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1626189010000|2021-07-13 15:10:10|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1626189020000|2021-07-13 15:10:20|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|2
1626189030000|2021-07-13 15:10:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|3
1626189050000|2021-07-13 15:10:50|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626189060000|2021-07-13 15:11:00|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1626189080000|2021-07-13 15:11:20|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626189090000|2021-07-13 15:11:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626189120000|2021-07-13 15:12:00|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1626189140000|2021-07-13 15:12:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|4
1626189150000|2021-07-13 15:12:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626189180000|2021-07-13 15:13:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626189190000|2021-07-13 15:13:10|2523.6|2517.6|2524.1|2518.1|2524.4|2518.4|2523.6|2517.6|6
1626189210000|2021-07-13 15:13:30|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1626189250000|2021-07-13 15:14:10|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1626189270000|2021-07-13 15:14:30|2524.4|2518.4|2525.1|2519.1|2525.1|2519.1|2524.4|2518.4|2
1626189290000|2021-07-13 15:14:50|2525.4|2519.4|2526.1|2520.1|2526.1|2520.1|2525.4|2519.4|4
1626189310000|2021-07-13 15:15:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626189320000|2021-07-13 15:15:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626189350000|2021-07-13 15:15:50|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626189360000|2021-07-13 15:16:00|2526.1|2520.1|2525.1|2519.1|2526.1|2520.1|2525.1|2519.1|4
1626189380000|2021-07-13 15:16:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626189390000|2021-07-13 15:16:30|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626189400000|2021-07-13 15:16:40|2525.1|2519.1|2524.6|2518.6|2525.4|2519.4|2524.6|2518.6|4
1626189410000|2021-07-13 15:16:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626189420000|2021-07-13 15:17:00|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626189430000|2021-07-13 15:17:10|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1626189440000|2021-07-13 15:17:20|2525.9|2519.9|2527.1|2521.1|2527.1|2521.1|2525.9|2519.9|5
1626189450000|2021-07-13 15:17:30|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2525.6|2519.6|5
1626189460000|2021-07-13 15:17:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626189470000|2021-07-13 15:17:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626189490000|2021-07-13 15:18:10|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626189500000|2021-07-13 15:18:20|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626189510000|2021-07-13 15:18:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626189520000|2021-07-13 15:18:40|2527.1|2521.1|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|3
1626189530000|2021-07-13 15:18:50|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|4
1626189560000|2021-07-13 15:19:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626189570000|2021-07-13 15:19:30|2527.9|2521.9|2526.4|2520.4|2528.1|2522.1|2526.4|2520.4|5
1626189580000|2021-07-13 15:19:40|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1626189600000|2021-07-13 15:20:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626189610000|2021-07-13 15:20:10|2526.1|2520.1|2524.9|2518.9|2526.1|2520.1|2524.9|2518.9|2
1626189620000|2021-07-13 15:20:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626189630000|2021-07-13 15:20:30|2524.9|2518.9|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|5
1626189640000|2021-07-13 15:20:40|2524.1|2518.1|2525.1|2519.1|2525.1|2519.1|2524.1|2518.1|3
1626189650000|2021-07-13 15:20:50|2525.4|2519.4|2526.4|2520.4|2526.4|2520.4|2525.4|2519.4|4
1626189660000|2021-07-13 15:21:00|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626189670000|2021-07-13 15:21:10|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|3
1626189690000|2021-07-13 15:21:30|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|3
1626189700000|2021-07-13 15:21:40|2525.6|2519.6|2526.9|2520.9|2526.9|2520.9|2525.6|2519.6|2
1626189710000|2021-07-13 15:21:50|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|5
1626189720000|2021-07-13 15:22:00|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|2
1626189730000|2021-07-13 15:22:10|2527.6|2521.6|2528.4|2522.4|2528.6|2522.6|2527.6|2521.6|4
1626189740000|2021-07-13 15:22:20|2527.6|2521.6|2526.9|2520.9|2527.6|2521.6|2526.9|2520.9|3
1626189750000|2021-07-13 15:22:30|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|4
1626189760000|2021-07-13 15:22:40|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626189770000|2021-07-13 15:22:50|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626189780000|2021-07-13 15:23:00|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626189800000|2021-07-13 15:23:20|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626189810000|2021-07-13 15:23:30|2526.9|2520.9|2526.9|2520.9|2527.1|2521.1|2526.6|2520.6|4
1626189820000|2021-07-13 15:23:40|2527.4|2521.4|2528.4|2522.4|2528.6|2522.6|2527.4|2521.4|7
1626189830000|2021-07-13 15:23:50|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2527.9|2521.9|5
1626189840000|2021-07-13 15:24:00|2528.4|2522.4|2528.6|2522.6|2528.9|2522.9|2528.4|2522.4|4
1626189850000|2021-07-13 15:24:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2528.1|2522.1|7
1626189870000|2021-07-13 15:24:30|2529.4|2523.4|2530.4|2524.4|2530.4|2524.4|2529.4|2523.4|2
1626189880000|2021-07-13 15:24:40|2530.1|2524.1|2531.1|2525.1|2531.1|2525.1|2530.1|2524.1|5
1626189890000|2021-07-13 15:24:50|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1626189900000|2021-07-13 15:25:00|2531.4|2525.4|2533.4|2527.4|2533.4|2527.4|2531.4|2525.4|4
1626189910000|2021-07-13 15:25:10|2533.6|2527.6|2535.1|2529.1|2535.1|2529.1|2533.4|2527.4|5
1626189930000|2021-07-13 15:25:30|2534.4|2528.4|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|3
1626189940000|2021-07-13 15:25:40|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626189950000|2021-07-13 15:25:50|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626189960000|2021-07-13 15:26:00|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626189970000|2021-07-13 15:26:10|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626189980000|2021-07-13 15:26:20|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626190000000|2021-07-13 15:26:40|2534.1|2528.1|2533.4|2527.4|2534.4|2528.4|2532.6|2526.6|7
1626190010000|2021-07-13 15:26:50|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626190020000|2021-07-13 15:27:00|2533.6|2527.6|2531.4|2525.4|2533.6|2527.6|2531.4|2525.4|4
1626190030000|2021-07-13 15:27:10|2531.1|2525.1|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|4
1626190040000|2021-07-13 15:27:20|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|4
1626190050000|2021-07-13 15:27:30|2531.9|2525.9|2534.4|2528.4|2534.6|2528.6|2531.9|2525.9|7
1626190060000|2021-07-13 15:27:40|2534.6|2528.6|2534.1|2528.1|2534.6|2528.6|2534.1|2528.1|2
1626190070000|2021-07-13 15:27:50|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626190080000|2021-07-13 15:28:00|2533.6|2527.6|2532.9|2526.9|2533.6|2527.6|2532.6|2526.6|7
1626190090000|2021-07-13 15:28:10|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626190110000|2021-07-13 15:28:30|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626190120000|2021-07-13 15:28:40|2533.9|2527.9|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|4
1626190130000|2021-07-13 15:28:50|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626190170000|2021-07-13 15:29:30|2533.9|2527.9|2533.1|2527.1|2533.9|2527.9|2533.1|2527.1|4
1626190180000|2021-07-13 15:29:40|2533.4|2527.4|2534.1|2528.1|2534.1|2528.1|2533.4|2527.4|2
1626190190000|2021-07-13 15:29:50|2534.4|2528.4|2535.4|2529.4|2535.4|2529.4|2534.1|2528.1|5
1626190200000|2021-07-13 15:30:00|2535.1|2529.1|2535.4|2529.4|2535.6|2529.6|2535.1|2529.1|6
1626190210000|2021-07-13 15:30:10|2535.6|2529.6|2536.9|2530.9|2537.1|2531.1|2535.6|2529.6|6
1626190220000|2021-07-13 15:30:20|2537.1|2531.1|2537.1|2531.1|2537.6|2531.6|2537.1|2531.1|7
1626190230000|2021-07-13 15:30:30|2537.4|2531.4|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|5
1626190240000|2021-07-13 15:30:40|2536.9|2530.9|2536.9|2530.9|2537.6|2531.6|2536.6|2530.6|7
1626190250000|2021-07-13 15:30:50|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626190260000|2021-07-13 15:31:00|2536.1|2530.1|2535.9|2529.9|2536.4|2530.4|2535.1|2529.1|13
1626190270000|2021-07-13 15:31:10|2535.6|2529.6|2533.9|2527.9|2535.6|2529.6|2533.9|2527.9|7
1626190280000|2021-07-13 15:31:20|2534.1|2528.1|2534.4|2528.4|2535.1|2529.1|2533.9|2527.9|10
1626190290000|2021-07-13 15:31:30|2534.6|2528.6|2537.1|2531.1|2537.1|2531.1|2534.6|2528.6|5
1626190300000|2021-07-13 15:31:40|2537.4|2531.4|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|4
1626190310000|2021-07-13 15:31:50|2537.4|2531.4|2538.4|2532.4|2538.6|2532.6|2537.1|2531.1|5
1626190320000|2021-07-13 15:32:00|2538.1|2532.1|2537.1|2531.1|2538.1|2532.1|2536.6|2530.6|6
1626190330000|2021-07-13 15:32:10|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1626190340000|2021-07-13 15:32:20|2537.1|2531.1|2536.6|2530.6|2537.1|2531.1|2536.1|2530.1|5
1626190350000|2021-07-13 15:32:30|2536.9|2530.9|2536.9|2530.9|2537.6|2531.6|2536.4|2530.4|8
1626190360000|2021-07-13 15:32:40|2537.1|2531.1|2537.9|2531.9|2537.9|2531.9|2537.1|2531.1|3
1626190370000|2021-07-13 15:32:50|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1626190380000|2021-07-13 15:33:00|2538.6|2532.6|2539.1|2533.1|2539.1|2533.1|2538.4|2532.4|6
1626190390000|2021-07-13 15:33:10|2538.9|2532.9|2539.4|2533.4|2539.6|2533.6|2538.9|2532.9|7
1626190400000|2021-07-13 15:33:20|2539.1|2533.1|2538.4|2532.4|2539.1|2533.1|2538.4|2532.4|5
1626190410000|2021-07-13 15:33:30|2538.6|2532.6|2538.6|2532.6|2538.9|2532.9|2538.4|2532.4|5
1626190420000|2021-07-13 15:33:40|2538.9|2532.9|2539.4|2533.4|2539.4|2533.4|2538.9|2532.9|3
1626190430000|2021-07-13 15:33:50|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.1|2533.1|6
1626190440000|2021-07-13 15:34:00|2539.6|2533.6|2539.4|2533.4|2539.9|2533.9|2539.4|2533.4|4
1626190450000|2021-07-13 15:34:10|2539.6|2533.6|2540.6|2534.6|2540.6|2534.6|2539.6|2533.6|3
1626190460000|2021-07-13 15:34:20|2540.4|2534.4|2541.6|2535.6|2541.6|2535.6|2540.4|2534.4|5
1626190470000|2021-07-13 15:34:30|2541.9|2535.9|2541.1|2535.1|2541.9|2535.9|2541.1|2535.1|2
1626190480000|2021-07-13 15:34:40|2540.9|2534.9|2541.1|2535.1|2541.1|2535.1|2540.9|2534.9|2
1626190490000|2021-07-13 15:34:50|2541.4|2535.4|2542.1|2536.1|2542.1|2536.1|2541.4|2535.4|5
1626190500000|2021-07-13 15:35:00|2541.9|2535.9|2542.6|2536.6|2542.6|2536.6|2541.6|2535.6|5
1626190510000|2021-07-13 15:35:10|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1626190520000|2021-07-13 15:35:20|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|3
1626190530000|2021-07-13 15:35:30|2542.9|2536.9|2544.4|2538.4|2544.6|2538.6|2542.9|2536.9|7
1626190540000|2021-07-13 15:35:40|2544.1|2538.1|2542.4|2536.4|2544.1|2538.1|2542.4|2536.4|3
1626190550000|2021-07-13 15:35:50|2542.6|2536.6|2543.4|2537.4|2543.4|2537.4|2542.6|2536.6|3
1626190570000|2021-07-13 15:36:10|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1626190580000|2021-07-13 15:36:20|2542.6|2536.6|2543.6|2537.6|2543.6|2537.6|2542.6|2536.6|3
1626190590000|2021-07-13 15:36:30|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1626190600000|2021-07-13 15:36:40|2542.6|2536.6|2541.6|2535.6|2542.6|2536.6|2541.6|2535.6|5
1626190610000|2021-07-13 15:36:50|2541.4|2535.4|2543.4|2537.4|2543.4|2537.4|2541.4|2535.4|3
1626190620000|2021-07-13 15:37:00|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|4
1626190630000|2021-07-13 15:37:10|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|2
1626190640000|2021-07-13 15:37:20|2543.6|2537.6|2543.9|2537.9|2544.1|2538.1|2543.6|2537.6|4
1626190650000|2021-07-13 15:37:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1626190660000|2021-07-13 15:37:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1626190670000|2021-07-13 15:37:50|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1626190680000|2021-07-13 15:38:00|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1626190700000|2021-07-13 15:38:20|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1626190730000|2021-07-13 15:38:50|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1626190740000|2021-07-13 15:39:00|2542.6|2536.6|2542.4|2536.4|2542.6|2536.6|2542.4|2536.4|2
1626190750000|2021-07-13 15:39:10|2542.1|2536.1|2543.1|2537.1|2543.1|2537.1|2542.1|2536.1|3
1626190770000|2021-07-13 15:39:30|2542.9|2536.9|2543.1|2537.1|2543.1|2537.1|2542.9|2536.9|2
1626190790000|2021-07-13 15:39:50|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|2
1626190800000|2021-07-13 15:40:00|2542.1|2536.1|2541.4|2535.4|2542.1|2536.1|2541.4|2535.4|2
1626190810000|2021-07-13 15:40:10|2540.6|2534.6|2541.1|2535.1|2541.1|2535.1|2540.6|2534.6|3
1626190820000|2021-07-13 15:40:20|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|12
1626190830000|2021-07-13 15:40:30|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|2
1626190840000|2021-07-13 15:40:40|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|2
1626190850000|2021-07-13 15:40:50|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1626190860000|2021-07-13 15:41:00|2543.6|2537.6|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|3
1626190870000|2021-07-13 15:41:10|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.4|2538.4|2
1626190880000|2021-07-13 15:41:20|2545.6|2539.6|2546.1|2540.1|2546.4|2540.4|2545.6|2539.6|3
1626190890000|2021-07-13 15:41:30|2545.9|2539.9|2547.1|2541.1|2547.1|2541.1|2545.9|2539.9|5
1626190900000|2021-07-13 15:41:40|2546.9|2540.9|2548.4|2542.4|2548.4|2542.4|2546.9|2540.9|5
1626190910000|2021-07-13 15:41:50|2548.1|2542.1|2547.1|2541.1|2548.1|2542.1|2547.1|2541.1|5
1626190920000|2021-07-13 15:42:00|2546.9|2540.9|2549.1|2543.1|2549.1|2543.1|2546.9|2540.9|8
1626190930000|2021-07-13 15:42:10|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1626190940000|2021-07-13 15:42:20|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1626190950000|2021-07-13 15:42:30|2548.4|2542.4|2548.6|2542.6|2548.9|2542.9|2548.4|2542.4|3
1626190960000|2021-07-13 15:42:40|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1626190970000|2021-07-13 15:42:50|2547.9|2541.9|2546.9|2540.9|2547.9|2541.9|2546.9|2540.9|3
1626190980000|2021-07-13 15:43:00|2546.4|2540.4|2547.1|2541.1|2547.1|2541.1|2546.4|2540.4|3
1626190990000|2021-07-13 15:43:10|2547.4|2541.4|2547.9|2541.9|2547.9|2541.9|2547.4|2541.4|3
1626191000000|2021-07-13 15:43:20|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|3
1626191120000|2021-07-13 15:45:20|2547.6|2541.6|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|3
1626191130000|2021-07-13 15:45:30|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1626191140000|2021-07-13 15:45:40|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1626191150000|2021-07-13 15:45:50|2547.9|2541.9|2548.6|2542.6|2548.6|2542.6|2547.9|2541.9|3
1626191160000|2021-07-13 15:46:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1626191170000|2021-07-13 15:46:10|2548.6|2542.6|2548.1|2542.1|2548.6|2542.6|2548.1|2542.1|5
1626191190000|2021-07-13 15:46:30|2548.4|2542.4|2547.9|2541.9|2548.4|2542.4|2547.4|2541.4|9
1626191200000|2021-07-13 15:46:40|2547.6|2541.6|2547.1|2541.1|2547.6|2541.6|2547.1|2541.1|5
1626191210000|2021-07-13 15:46:50|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1626191220000|2021-07-13 15:47:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1626191240000|2021-07-13 15:47:20|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1626191250000|2021-07-13 15:47:30|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1626191270000|2021-07-13 15:47:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1626191280000|2021-07-13 15:48:00|2546.1|2540.1|2545.1|2539.1|2546.1|2540.1|2545.1|2539.1|5
1626191290000|2021-07-13 15:48:10|2544.6|2538.6|2544.1|2538.1|2544.6|2538.6|2544.1|2538.1|3
1626191300000|2021-07-13 15:48:20|2543.9|2537.9|2545.1|2539.1|2545.1|2539.1|2543.9|2537.9|6
1626191310000|2021-07-13 15:48:30|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1626191330000|2021-07-13 15:48:50|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1626191350000|2021-07-13 15:49:10|2545.4|2539.4|2546.1|2540.1|2546.1|2540.1|2545.4|2539.4|3
1626191360000|2021-07-13 15:49:20|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1626191380000|2021-07-13 15:49:40|2546.1|2540.1|2545.6|2539.6|2546.1|2540.1|2545.1|2539.1|7
1626191400000|2021-07-13 15:50:00|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1626191410000|2021-07-13 15:50:10|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1626191420000|2021-07-13 15:50:20|2546.1|2540.1|2544.4|2538.4|2546.1|2540.1|2544.4|2538.4|5
1626191430000|2021-07-13 15:50:30|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1626191450000|2021-07-13 15:50:50|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1626191470000|2021-07-13 15:51:10|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1626191510000|2021-07-13 15:51:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1626191530000|2021-07-13 15:52:10|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1626191540000|2021-07-13 15:52:20|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1626191560000|2021-07-13 15:52:40|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1626191640000|2021-07-13 15:54:00|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1626191650000|2021-07-13 15:54:10|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1626191660000|2021-07-13 15:54:20|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1626191670000|2021-07-13 15:54:30|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1626191680000|2021-07-13 15:54:40|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|3
1626191690000|2021-07-13 15:54:50|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1626191700000|2021-07-13 15:55:00|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1626191740000|2021-07-13 15:55:40|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|4
1626191750000|2021-07-13 15:55:50|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1626191760000|2021-07-13 15:56:00|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|3
1626191770000|2021-07-13 15:56:10|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1626191780000|2021-07-13 15:56:20|2542.4|2536.4|2543.6|2537.6|2543.6|2537.6|2542.4|2536.4|5
1626191810000|2021-07-13 15:56:50|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1626191830000|2021-07-13 15:57:10|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|4
1626191840000|2021-07-13 15:57:20|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1626191850000|2021-07-13 15:57:30|2544.1|2538.1|2544.9|2538.9|2544.9|2538.9|2544.1|2538.1|3
1626191860000|2021-07-13 15:57:40|2544.6|2538.6|2543.6|2537.6|2544.6|2538.6|2543.6|2537.6|2
1626191890000|2021-07-13 15:58:10|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1626191920000|2021-07-13 15:58:40|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1626191940000|2021-07-13 15:59:00|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1626191970000|2021-07-13 15:59:30|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1626191990000|2021-07-13 15:59:50|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1626192010000|2021-07-13 16:00:10|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1626192050000|2021-07-13 16:00:50|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1626192100000|2021-07-13 16:01:40|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1626192110000|2021-07-13 16:01:50|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1626192120000|2021-07-13 16:02:00|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1626192130000|2021-07-13 16:02:10|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1626192140000|2021-07-13 16:02:20|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1626192160000|2021-07-13 16:02:40|2543.1|2537.1|2542.4|2536.4|2543.4|2537.4|2542.4|2536.4|6
1626192190000|2021-07-13 16:03:10|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|3
1626192220000|2021-07-13 16:03:40|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1626192240000|2021-07-13 16:04:00|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.6|2536.6|2
1626192250000|2021-07-13 16:04:10|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1626192260000|2021-07-13 16:04:20|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1626192270000|2021-07-13 16:04:30|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1626192290000|2021-07-13 16:04:50|2541.6|2535.6|2542.1|2536.1|2542.1|2536.1|2541.6|2535.6|2
1626192380000|2021-07-13 16:06:20|2541.9|2535.9|2541.6|2535.6|2542.1|2536.1|2541.6|2535.6|4
1626192410000|2021-07-13 16:06:50|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1626192470000|2021-07-13 16:07:50|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1626192480000|2021-07-13 16:08:00|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1626192490000|2021-07-13 16:08:10|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|3
1626192500000|2021-07-13 16:08:20|2543.1|2537.1|2542.4|2536.4|2543.1|2537.1|2542.4|2536.4|2
1626192510000|2021-07-13 16:08:30|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1626192520000|2021-07-13 16:08:40|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1626192530000|2021-07-13 16:08:50|2542.4|2536.4|2541.9|2535.9|2542.4|2536.4|2541.9|2535.9|2
1626192540000|2021-07-13 16:09:00|2542.1|2536.1|2541.6|2535.6|2542.1|2536.1|2541.6|2535.6|3
1626192560000|2021-07-13 16:09:20|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|3
1626192570000|2021-07-13 16:09:30|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|2
1626192600000|2021-07-13 16:10:00|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1626192630000|2021-07-13 16:10:30|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1626192680000|2021-07-13 16:11:20|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1626192690000|2021-07-13 16:11:30|2541.9|2535.9|2543.4|2537.4|2543.4|2537.4|2541.9|2535.9|2
1626192710000|2021-07-13 16:11:50|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1626192720000|2021-07-13 16:12:00|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|2
1626192730000|2021-07-13 16:12:10|2542.1|2536.1|2541.1|2535.1|2542.4|2536.4|2541.1|2535.1|4
1626192740000|2021-07-13 16:12:20|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1626192750000|2021-07-13 16:12:30|2540.9|2534.9|2541.1|2535.1|2541.1|2535.1|2540.9|2534.9|2
1626192760000|2021-07-13 16:12:40|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1626192770000|2021-07-13 16:12:50|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1626192840000|2021-07-13 16:14:00|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1626192850000|2021-07-13 16:14:10|2542.4|2536.4|2541.9|2535.9|2542.4|2536.4|2541.6|2535.6|5
1626192860000|2021-07-13 16:14:20|2541.6|2535.6|2542.1|2536.1|2542.4|2536.4|2541.6|2535.6|3
1626192870000|2021-07-13 16:14:30|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1626192880000|2021-07-13 16:14:40|2542.4|2536.4|2541.9|2535.9|2542.4|2536.4|2541.9|2535.9|2
1626192900000|2021-07-13 16:15:00|2542.6|2536.6|2543.1|2537.1|2543.1|2537.1|2542.6|2536.6|3
1626192910000|2021-07-13 16:15:10|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1626192930000|2021-07-13 16:15:30|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1626192940000|2021-07-13 16:15:40|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1626192950000|2021-07-13 16:15:50|2543.4|2537.4|2543.9|2537.9|2544.1|2538.1|2543.4|2537.4|4
1626192960000|2021-07-13 16:16:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1626192970000|2021-07-13 16:16:10|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|3
1626193010000|2021-07-13 16:16:50|2543.6|2537.6|2543.6|2537.6|2543.9|2537.9|2543.4|2537.4|4
1626193020000|2021-07-13 16:17:00|2543.4|2537.4|2543.9|2537.9|2543.9|2537.9|2543.4|2537.4|3
1626193060000|2021-07-13 16:17:40|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1626193070000|2021-07-13 16:17:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1626193080000|2021-07-13 16:18:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1626193090000|2021-07-13 16:18:10|2544.4|2538.4|2544.9|2538.9|2544.9|2538.9|2544.4|2538.4|2
1626193100000|2021-07-13 16:18:20|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1626193130000|2021-07-13 16:18:50|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1626193140000|2021-07-13 16:19:00|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1626193180000|2021-07-13 16:19:40|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1626193190000|2021-07-13 16:19:50|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1626193240000|2021-07-13 16:20:40|2544.9|2538.9|2545.4|2539.4|2545.4|2539.4|2544.9|2538.9|2
1626193250000|2021-07-13 16:20:50|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1626193270000|2021-07-13 16:21:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1626193300000|2021-07-13 16:21:40|2545.1|2539.1|2546.4|2540.4|2546.6|2540.6|2545.1|2539.1|4
1626193310000|2021-07-13 16:21:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1626193330000|2021-07-13 16:22:10|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1626193350000|2021-07-13 16:22:30|2545.4|2539.4|2544.1|2538.1|2545.4|2539.4|2544.1|2538.1|2
1626193380000|2021-07-13 16:23:00|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1626193430000|2021-07-13 16:23:50|2544.6|2538.6|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|2
1626193440000|2021-07-13 16:24:00|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1626193450000|2021-07-13 16:24:10|2545.1|2539.1|2543.9|2537.9|2545.1|2539.1|2543.9|2537.9|5
1626193460000|2021-07-13 16:24:20|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1626193470000|2021-07-13 16:24:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1626193480000|2021-07-13 16:24:40|2544.1|2538.1|2545.1|2539.1|2545.4|2539.4|2544.1|2538.1|3
1626193510000|2021-07-13 16:25:10|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1626193540000|2021-07-13 16:25:40|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|4
1626193570000|2021-07-13 16:26:10|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1626193590000|2021-07-13 16:26:30|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1626193600000|2021-07-13 16:26:40|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1626193610000|2021-07-13 16:26:50|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1626193620000|2021-07-13 16:27:00|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1626193630000|2021-07-13 16:27:10|2544.1|2538.1|2544.6|2538.6|2545.1|2539.1|2544.1|2538.1|4
1626193660000|2021-07-13 16:27:40|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1626193670000|2021-07-13 16:27:50|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1626193750000|2021-07-13 16:29:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1626193770000|2021-07-13 16:29:30|2544.6|2538.6|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|3
1626193800000|2021-07-13 16:30:00|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1626193940000|2021-07-13 16:32:20|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1626194040000|2021-07-13 16:34:00|2543.9|2537.9|2544.6|2538.6|2544.6|2538.6|2543.9|2537.9|2
1626194050000|2021-07-13 16:34:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1626194060000|2021-07-13 16:34:20|2544.6|2538.6|2544.1|2538.1|2544.6|2538.6|2544.1|2538.1|2
1626194140000|2021-07-13 16:35:40|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1626194160000|2021-07-13 16:36:00|2543.9|2537.9|2544.6|2538.6|2544.9|2538.9|2543.9|2537.9|3
1626194170000|2021-07-13 16:36:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1626194190000|2021-07-13 16:36:30|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1626194260000|2021-07-13 16:37:40|2543.6|2537.6|2543.1|2537.1|2543.6|2537.6|2543.1|2537.1|2
1626194270000|2021-07-13 16:37:50|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|2
1626194290000|2021-07-13 16:38:10|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1626194430000|2021-07-13 16:40:30|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|4
1626194440000|2021-07-13 16:40:40|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.4|2536.4|4
1626194450000|2021-07-13 16:40:50|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|2
1626194480000|2021-07-13 16:41:20|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1626194540000|2021-07-13 16:42:20|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1626194700000|2021-07-13 16:45:00|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1626194760000|2021-07-13 16:46:00|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1626194800000|2021-07-13 16:46:40|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.4|2535.4|3
1626194810000|2021-07-13 16:46:50|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1626194820000|2021-07-13 16:47:00|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1626194860000|2021-07-13 16:47:40|2542.6|2536.6|2543.4|2537.4|2543.4|2537.4|2542.6|2536.6|3
1626195020000|2021-07-13 16:50:20|2543.6|2537.6|2544.9|2538.9|2544.9|2538.9|2543.6|2537.6|2
1626195030000|2021-07-13 16:50:30|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1626195130000|2021-07-13 16:52:10|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1626195140000|2021-07-13 16:52:20|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1626195150000|2021-07-13 16:52:30|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1626195160000|2021-07-13 16:52:40|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1626195180000|2021-07-13 16:53:00|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1626195220000|2021-07-13 16:53:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1626195240000|2021-07-13 16:54:00|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|3
1626195250000|2021-07-13 16:54:10|2542.6|2536.6|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|5
1626195260000|2021-07-13 16:54:20|2542.4|2536.4|2542.4|2536.4|2542.6|2536.6|2542.4|2536.4|3
1626195290000|2021-07-13 16:54:50|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1626195340000|2021-07-13 16:55:40|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1626195350000|2021-07-13 16:55:50|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1626195370000|2021-07-13 16:56:10|2542|2536|2541.4|2535.4|2542|2536|2541.4|2535.4|2
1626195380000|2021-07-13 16:56:20|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1626195410000|2021-07-13 16:56:50|2541.8|2535.8|2541.3|2535.3|2541.8|2535.8|2541.3|2535.3|2
1626195450000|2021-07-13 16:57:30|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1626195520000|2021-07-13 16:58:40|2541|2535|2541|2535|2541|2535|2541|2535|1
1626220920000|2021-07-14 00:02:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1626220930000|2021-07-14 00:02:10|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1626220950000|2021-07-14 00:02:30|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1626220960000|2021-07-14 00:02:40|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1626220970000|2021-07-14 00:02:50|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1626221000000|2021-07-14 00:03:20|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|3
1626221050000|2021-07-14 00:04:10|2538.6|2532.6|2537.9|2531.9|2538.6|2532.6|2537.9|2531.9|3
1626221080000|2021-07-14 00:04:40|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626221090000|2021-07-14 00:04:50|2537.1|2531.1|2536.4|2530.4|2537.1|2531.1|2536.4|2530.4|2
1626221100000|2021-07-14 00:05:00|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626221210000|2021-07-14 00:06:50|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626221290000|2021-07-14 00:08:10|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626221300000|2021-07-14 00:08:20|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1626221310000|2021-07-14 00:08:30|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|3
1626221320000|2021-07-14 00:08:40|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626221410000|2021-07-14 00:10:10|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|2
1626221670000|2021-07-14 00:14:30|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1626221750000|2021-07-14 00:15:50|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|2
1626221840000|2021-07-14 00:17:20|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|2
1626221850000|2021-07-14 00:17:30|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626221990000|2021-07-14 00:19:50|2536.1|2530.1|2535.4|2529.4|2536.1|2530.1|2535.4|2529.4|2
1626222030000|2021-07-14 00:20:30|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626222060000|2021-07-14 00:21:00|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626222070000|2021-07-14 00:21:10|2535.6|2529.6|2536.9|2530.9|2536.9|2530.9|2535.4|2529.4|5
1626222340000|2021-07-14 00:25:40|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|2
1626222430000|2021-07-14 00:27:10|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1626222620000|2021-07-14 00:30:20|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626222640000|2021-07-14 00:30:40|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|2
1626222690000|2021-07-14 00:31:30|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626222720000|2021-07-14 00:32:00|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626222820000|2021-07-14 00:33:40|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1626222840000|2021-07-14 00:34:00|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626222870000|2021-07-14 00:34:30|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626222880000|2021-07-14 00:34:40|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626222920000|2021-07-14 00:35:20|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626222930000|2021-07-14 00:35:30|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1626222940000|2021-07-14 00:35:40|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|3
1626223080000|2021-07-14 00:38:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626223220000|2021-07-14 00:40:20|2536.4|2530.4|2535.4|2529.4|2536.4|2530.4|2535.4|2529.4|3
1626223270000|2021-07-14 00:41:10|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626223300000|2021-07-14 00:41:40|2534.9|2528.9|2535.4|2529.4|2535.4|2529.4|2534.9|2528.9|2
1626223410000|2021-07-14 00:43:30|2535.6|2529.6|2536.6|2530.6|2536.6|2530.6|2535.6|2529.6|3
1626223470000|2021-07-14 00:44:30|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626223480000|2021-07-14 00:44:40|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626223490000|2021-07-14 00:44:50|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626223800000|2021-07-14 00:50:00|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1626223850000|2021-07-14 00:50:50|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626224010000|2021-07-14 00:53:30|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626224220000|2021-07-14 00:57:00|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|3
1626224280000|2021-07-14 00:58:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626224310000|2021-07-14 00:58:30|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626224380000|2021-07-14 00:59:40|2534.9|2528.9|2535.4|2529.4|2535.4|2529.4|2534.9|2528.9|2
1626224400000|2021-07-14 01:00:00|2535.6|2529.6|2535.9|2529.9|2536.4|2530.4|2535.1|2529.1|10
1626224410000|2021-07-14 01:00:10|2535.6|2529.6|2535.6|2529.6|2535.9|2529.9|2535.4|2529.4|7
1626224420000|2021-07-14 01:00:20|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|3
1626224430000|2021-07-14 01:00:30|2535.6|2529.6|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|3
1626224450000|2021-07-14 01:00:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1626224460000|2021-07-14 01:01:00|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|3
1626224470000|2021-07-14 01:01:10|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|4
1626224480000|2021-07-14 01:01:20|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626224490000|2021-07-14 01:01:30|2534.9|2528.9|2534.9|2528.9|2535.1|2529.1|2534.6|2528.6|5
1626224500000|2021-07-14 01:01:40|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626224510000|2021-07-14 01:01:50|2535.1|2529.1|2535.4|2529.4|2535.6|2529.6|2535.1|2529.1|4
1626224520000|2021-07-14 01:02:00|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|4
1626224560000|2021-07-14 01:02:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626224580000|2021-07-14 01:03:00|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626224590000|2021-07-14 01:03:10|2534.9|2528.9|2535.4|2529.4|2535.4|2529.4|2534.9|2528.9|4
1626224600000|2021-07-14 01:03:20|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626224610000|2021-07-14 01:03:30|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626224620000|2021-07-14 01:03:40|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626224630000|2021-07-14 01:03:50|2536.1|2530.1|2535.9|2529.9|2536.4|2530.4|2535.9|2529.9|3
1626224650000|2021-07-14 01:04:10|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626224680000|2021-07-14 01:04:40|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626224690000|2021-07-14 01:04:50|2536.4|2530.4|2537.6|2531.6|2538.1|2532.1|2536.4|2530.4|3
1626224700000|2021-07-14 01:05:00|2537.9|2531.9|2537.6|2531.6|2537.9|2531.9|2537.6|2531.6|2
1626224710000|2021-07-14 01:05:10|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1626224750000|2021-07-14 01:05:50|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626224770000|2021-07-14 01:06:10|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1626224780000|2021-07-14 01:06:20|2537.4|2531.4|2536.6|2530.6|2537.4|2531.4|2536.6|2530.6|4
1626224790000|2021-07-14 01:06:30|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626224800000|2021-07-14 01:06:40|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|3
1626224810000|2021-07-14 01:06:50|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1626224820000|2021-07-14 01:07:00|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626224830000|2021-07-14 01:07:10|2536.4|2530.4|2535.1|2529.1|2536.4|2530.4|2534.9|2528.9|11
1626224850000|2021-07-14 01:07:30|2535.6|2529.6|2534.4|2528.4|2535.6|2529.6|2534.4|2528.4|6
1626224860000|2021-07-14 01:07:40|2534.1|2528.1|2532.9|2526.9|2534.1|2528.1|2532.6|2526.6|4
1626224870000|2021-07-14 01:07:50|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|3
1626224880000|2021-07-14 01:08:00|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.4|2526.4|5
1626224890000|2021-07-14 01:08:10|2532.4|2526.4|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|3
1626224900000|2021-07-14 01:08:20|2532.6|2526.6|2532.6|2526.6|2533.4|2527.4|2532.6|2526.6|12
1626224920000|2021-07-14 01:08:40|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626224930000|2021-07-14 01:08:50|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626224950000|2021-07-14 01:09:10|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|3
1626224960000|2021-07-14 01:09:20|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626224970000|2021-07-14 01:09:30|2532.4|2526.4|2531.6|2525.6|2532.6|2526.6|2531.4|2525.4|10
1626224990000|2021-07-14 01:09:50|2530.9|2524.9|2531.1|2525.1|2531.4|2525.4|2530.9|2524.9|8
1626225000000|2021-07-14 01:10:00|2531.4|2525.4|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|5
1626225010000|2021-07-14 01:10:10|2531.1|2525.1|2531.6|2525.6|2531.9|2525.9|2531.1|2525.1|5
1626225020000|2021-07-14 01:10:20|2531.9|2525.9|2531.4|2525.4|2531.9|2525.9|2531.1|2525.1|3
1626225030000|2021-07-14 01:10:30|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.1|2525.1|15
1626225040000|2021-07-14 01:10:40|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626225050000|2021-07-14 01:10:50|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626225060000|2021-07-14 01:11:00|2532.6|2526.6|2531.6|2525.6|2532.6|2526.6|2531.6|2525.6|4
1626225070000|2021-07-14 01:11:10|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|4
1626225090000|2021-07-14 01:11:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626225100000|2021-07-14 01:11:40|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1626225110000|2021-07-14 01:11:50|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626225120000|2021-07-14 01:12:00|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626225130000|2021-07-14 01:12:10|2533.4|2527.4|2533.4|2527.4|2533.9|2527.9|2533.4|2527.4|3
1626225140000|2021-07-14 01:12:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626225160000|2021-07-14 01:12:40|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626225180000|2021-07-14 01:13:00|2532.1|2526.1|2532.1|2526.1|2532.4|2526.4|2531.6|2525.6|10
1626225220000|2021-07-14 01:13:40|2531.9|2525.9|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|3
1626225240000|2021-07-14 01:14:00|2532.1|2526.1|2532.9|2526.9|2533.1|2527.1|2532.1|2526.1|4
1626225250000|2021-07-14 01:14:10|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.4|2526.4|4
1626225260000|2021-07-14 01:14:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626225270000|2021-07-14 01:14:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626225310000|2021-07-14 01:15:10|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626225400000|2021-07-14 01:16:40|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626225430000|2021-07-14 01:17:10|2533.1|2527.1|2533.4|2527.4|2533.6|2527.6|2533.1|2527.1|4
1626225440000|2021-07-14 01:17:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626225450000|2021-07-14 01:17:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|5
1626225460000|2021-07-14 01:17:40|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|3
1626225480000|2021-07-14 01:18:00|2532.4|2526.4|2531.9|2525.9|2532.4|2526.4|2531.9|2525.9|2
1626225490000|2021-07-14 01:18:10|2531.6|2525.6|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|3
1626225630000|2021-07-14 01:20:30|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626225660000|2021-07-14 01:21:00|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|4
1626225840000|2021-07-14 01:24:00|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|2
1626225880000|2021-07-14 01:24:40|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1626225890000|2021-07-14 01:24:50|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626226090000|2021-07-14 01:28:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626226100000|2021-07-14 01:28:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626226130000|2021-07-14 01:28:50|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|2
1626226140000|2021-07-14 01:29:00|2530.4|2524.4|2529.4|2523.4|2530.4|2524.4|2529.4|2523.4|2
1626226160000|2021-07-14 01:29:20|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|4
1626226170000|2021-07-14 01:29:30|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626226180000|2021-07-14 01:29:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626226250000|2021-07-14 01:30:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626226260000|2021-07-14 01:31:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626226270000|2021-07-14 01:31:10|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626226290000|2021-07-14 01:31:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626226300000|2021-07-14 01:31:40|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1626226360000|2021-07-14 01:32:40|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626226370000|2021-07-14 01:32:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626226380000|2021-07-14 01:33:00|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1626226390000|2021-07-14 01:33:10|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626226400000|2021-07-14 01:33:20|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1626226440000|2021-07-14 01:34:00|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1626226480000|2021-07-14 01:34:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|3
1626226500000|2021-07-14 01:35:00|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1626226550000|2021-07-14 01:35:50|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626226560000|2021-07-14 01:36:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626226600000|2021-07-14 01:36:40|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1626226610000|2021-07-14 01:36:50|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626226670000|2021-07-14 01:37:50|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626226690000|2021-07-14 01:38:10|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1626226700000|2021-07-14 01:38:20|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.4|2523.4|4
1626226710000|2021-07-14 01:38:30|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626226720000|2021-07-14 01:38:40|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626226730000|2021-07-14 01:38:50|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626226740000|2021-07-14 01:39:00|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|3
1626226780000|2021-07-14 01:39:40|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|4
1626226800000|2021-07-14 01:40:00|2527.9|2521.9|2526.9|2520.9|2527.9|2521.9|2526.4|2520.4|6
1626226820000|2021-07-14 01:40:20|2526.6|2520.6|2525.9|2519.9|2526.9|2520.9|2525.9|2519.9|7
1626226850000|2021-07-14 01:40:50|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|5
1626226860000|2021-07-14 01:41:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626226870000|2021-07-14 01:41:10|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626226880000|2021-07-14 01:41:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626226890000|2021-07-14 01:41:30|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|3
1626226900000|2021-07-14 01:41:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|3
1626226920000|2021-07-14 01:42:00|2525.9|2519.9|2525.9|2519.9|2526.4|2520.4|2525.4|2519.4|10
1626226930000|2021-07-14 01:42:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626226960000|2021-07-14 01:42:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626227010000|2021-07-14 01:43:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626227030000|2021-07-14 01:43:50|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|2
1626227060000|2021-07-14 01:44:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626227070000|2021-07-14 01:44:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626227080000|2021-07-14 01:44:40|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626227130000|2021-07-14 01:45:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626227200000|2021-07-14 01:46:40|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|2
1626227240000|2021-07-14 01:47:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626227250000|2021-07-14 01:47:30|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626227260000|2021-07-14 01:47:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626227270000|2021-07-14 01:47:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626227380000|2021-07-14 01:49:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626227400000|2021-07-14 01:50:00|2525.9|2519.9|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|4
1626227450000|2021-07-14 01:50:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626227500000|2021-07-14 01:51:40|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626227530000|2021-07-14 01:52:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626227570000|2021-07-14 01:52:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626227580000|2021-07-14 01:53:00|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626227600000|2021-07-14 01:53:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626227660000|2021-07-14 01:54:20|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626227710000|2021-07-14 01:55:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626227720000|2021-07-14 01:55:20|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626228010000|2021-07-14 02:00:10|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626228030000|2021-07-14 02:00:30|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626228060000|2021-07-14 02:01:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626228070000|2021-07-14 02:01:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|5
1626228080000|2021-07-14 02:01:20|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626228100000|2021-07-14 02:01:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626228140000|2021-07-14 02:02:20|2524.6|2518.6|2523.4|2517.4|2524.6|2518.6|2523.4|2517.4|2
1626228280000|2021-07-14 02:04:40|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|3
1626228290000|2021-07-14 02:04:50|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|4
1626228300000|2021-07-14 02:05:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626228310000|2021-07-14 02:05:10|2522.9|2516.9|2521.9|2515.9|2522.9|2516.9|2521.9|2515.9|4
1626228320000|2021-07-14 02:05:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626228340000|2021-07-14 02:05:40|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626228350000|2021-07-14 02:05:50|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626228360000|2021-07-14 02:06:00|2521.6|2515.6|2520.9|2514.9|2521.6|2515.6|2520.9|2514.9|2
1626228370000|2021-07-14 02:06:10|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626228390000|2021-07-14 02:06:30|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|4
1626228400000|2021-07-14 02:06:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626228410000|2021-07-14 02:06:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626228420000|2021-07-14 02:07:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626228430000|2021-07-14 02:07:10|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|4
1626228440000|2021-07-14 02:07:20|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|4
1626228460000|2021-07-14 02:07:40|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626228470000|2021-07-14 02:07:50|2520.6|2514.6|2521.6|2515.6|2521.6|2515.6|2520.4|2514.4|4
1626228480000|2021-07-14 02:08:00|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626228490000|2021-07-14 02:08:10|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|6
1626228540000|2021-07-14 02:09:00|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626228550000|2021-07-14 02:09:10|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1626228570000|2021-07-14 02:09:30|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1626228590000|2021-07-14 02:09:50|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626228600000|2021-07-14 02:10:00|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626228610000|2021-07-14 02:10:10|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1626228630000|2021-07-14 02:10:30|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|4
1626228660000|2021-07-14 02:11:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626228670000|2021-07-14 02:11:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626228700000|2021-07-14 02:11:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626228710000|2021-07-14 02:11:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626228730000|2021-07-14 02:12:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626228740000|2021-07-14 02:12:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626228750000|2021-07-14 02:12:30|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626228800000|2021-07-14 02:13:20|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|3
1626228810000|2021-07-14 02:13:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626228850000|2021-07-14 02:14:10|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626228880000|2021-07-14 02:14:40|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|4
1626228890000|2021-07-14 02:14:50|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626228930000|2021-07-14 02:15:30|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626228970000|2021-07-14 02:16:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626229800000|2021-07-14 02:30:00|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626229810000|2021-07-14 02:30:10|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626229840000|2021-07-14 02:30:40|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626229910000|2021-07-14 02:31:50|2520.4|2514.4|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|3
1626229960000|2021-07-14 02:32:40|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|3
1626230110000|2021-07-14 02:35:10|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626230140000|2021-07-14 02:35:40|2520.9|2514.9|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|3
1626230150000|2021-07-14 02:35:50|2520.6|2514.6|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|3
1626230160000|2021-07-14 02:36:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|3
1626230170000|2021-07-14 02:36:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626230180000|2021-07-14 02:36:20|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|2
1626230190000|2021-07-14 02:36:30|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626230200000|2021-07-14 02:36:40|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626230240000|2021-07-14 02:37:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626230260000|2021-07-14 02:37:40|2519.1|2513.1|2517.4|2511.4|2519.1|2513.1|2517.4|2511.4|5
1626230270000|2021-07-14 02:37:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2516.9|2510.9|4
1626230290000|2021-07-14 02:38:10|2517.9|2511.9|2518.4|2512.4|2518.4|2512.4|2517.9|2511.9|4
1626230310000|2021-07-14 02:38:30|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|3
1626230320000|2021-07-14 02:38:40|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|3
1626230360000|2021-07-14 02:39:20|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1626230370000|2021-07-14 02:39:30|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1626230380000|2021-07-14 02:39:40|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1626230390000|2021-07-14 02:39:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1626230400000|2021-07-14 02:40:00|2517.9|2511.9|2518.1|2512.1|2518.4|2512.4|2517.9|2511.9|3
1626230440000|2021-07-14 02:40:40|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1626230460000|2021-07-14 02:41:00|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1626230480000|2021-07-14 02:41:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626230490000|2021-07-14 02:41:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626230510000|2021-07-14 02:41:50|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626230520000|2021-07-14 02:42:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|5
1626230530000|2021-07-14 02:42:10|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1626230550000|2021-07-14 02:42:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626230600000|2021-07-14 02:43:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626230610000|2021-07-14 02:43:30|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626230640000|2021-07-14 02:44:00|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|4
1626230650000|2021-07-14 02:44:10|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|4
1626230660000|2021-07-14 02:44:20|2518.9|2512.9|2519.9|2513.9|2519.9|2513.9|2518.9|2512.9|4
1626230670000|2021-07-14 02:44:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626230680000|2021-07-14 02:44:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626230700000|2021-07-14 02:45:00|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|2
1626230820000|2021-07-14 02:47:00|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1626230840000|2021-07-14 02:47:20|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1626230850000|2021-07-14 02:47:30|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1626230870000|2021-07-14 02:47:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626230970000|2021-07-14 02:49:30|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626230980000|2021-07-14 02:49:40|2519.6|2513.6|2520.4|2514.4|2520.6|2514.6|2519.6|2513.6|3
1626231010000|2021-07-14 02:50:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626231040000|2021-07-14 02:50:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626231050000|2021-07-14 02:50:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|3
1626231060000|2021-07-14 02:51:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626231070000|2021-07-14 02:51:10|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626231080000|2021-07-14 02:51:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626231090000|2021-07-14 02:51:30|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626231100000|2021-07-14 02:51:40|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626231110000|2021-07-14 02:51:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626231120000|2021-07-14 02:52:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626231130000|2021-07-14 02:52:10|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1626231140000|2021-07-14 02:52:20|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|4
1626231150000|2021-07-14 02:52:30|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1626231170000|2021-07-14 02:52:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626231180000|2021-07-14 02:53:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626231330000|2021-07-14 02:55:30|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1626231340000|2021-07-14 02:55:40|2520.6|2514.6|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|6
1626231350000|2021-07-14 02:55:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626231360000|2021-07-14 02:56:00|2520.6|2514.6|2521.4|2515.4|2521.4|2515.4|2520.6|2514.6|2
1626231380000|2021-07-14 02:56:20|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626231440000|2021-07-14 02:57:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626231460000|2021-07-14 02:57:40|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626231490000|2021-07-14 02:58:10|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626231530000|2021-07-14 02:58:50|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626231540000|2021-07-14 02:59:00|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626231550000|2021-07-14 02:59:10|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|2
1626231560000|2021-07-14 02:59:20|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626231580000|2021-07-14 02:59:40|2522.6|2516.6|2523.6|2517.6|2523.6|2517.6|2522.6|2516.6|2
1626231590000|2021-07-14 02:59:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626231600000|2021-07-14 03:00:00|2523.6|2517.6|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|3
1626231620000|2021-07-14 03:00:20|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626231660000|2021-07-14 03:01:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626231670000|2021-07-14 03:01:10|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|2
1626231710000|2021-07-14 03:01:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626231740000|2021-07-14 03:02:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626231750000|2021-07-14 03:02:30|2525.1|2519.1|2525.6|2519.6|2525.9|2519.9|2525.1|2519.1|5
1626231770000|2021-07-14 03:02:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626231790000|2021-07-14 03:03:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626231800000|2021-07-14 03:03:20|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626231810000|2021-07-14 03:03:30|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626231820000|2021-07-14 03:03:40|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626231830000|2021-07-14 03:03:50|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626231900000|2021-07-14 03:05:00|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626231910000|2021-07-14 03:05:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626231930000|2021-07-14 03:05:30|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1626231960000|2021-07-14 03:06:00|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626231980000|2021-07-14 03:06:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626231990000|2021-07-14 03:06:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626232050000|2021-07-14 03:07:30|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|2
1626232060000|2021-07-14 03:07:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626232090000|2021-07-14 03:08:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|3
1626232100000|2021-07-14 03:08:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626232140000|2021-07-14 03:09:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626232150000|2021-07-14 03:09:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626232180000|2021-07-14 03:09:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626232200000|2021-07-14 03:10:00|2526.6|2520.6|2527.9|2521.9|2527.9|2521.9|2526.6|2520.6|2
1626232220000|2021-07-14 03:10:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|3
1626232240000|2021-07-14 03:10:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626232250000|2021-07-14 03:10:50|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626232280000|2021-07-14 03:11:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|3
1626232290000|2021-07-14 03:11:30|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626232310000|2021-07-14 03:11:50|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1626232320000|2021-07-14 03:12:00|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626232360000|2021-07-14 03:12:40|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626232390000|2021-07-14 03:13:10|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1626232600000|2021-07-14 03:16:40|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626232630000|2021-07-14 03:17:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626232650000|2021-07-14 03:17:30|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|3
1626232690000|2021-07-14 03:18:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626232730000|2021-07-14 03:18:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626232740000|2021-07-14 03:19:00|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.9|2522.9|2
1626232760000|2021-07-14 03:19:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626232800000|2021-07-14 03:20:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626232820000|2021-07-14 03:20:20|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1626232830000|2021-07-14 03:20:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626232840000|2021-07-14 03:20:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626232850000|2021-07-14 03:20:50|2530.6|2524.6|2529.9|2523.9|2530.6|2524.6|2529.9|2523.9|2
1626232860000|2021-07-14 03:21:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626232880000|2021-07-14 03:21:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626232900000|2021-07-14 03:21:40|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626232910000|2021-07-14 03:21:50|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|3
1626232920000|2021-07-14 03:22:00|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|3
1626232930000|2021-07-14 03:22:10|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|4
1626232940000|2021-07-14 03:22:20|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626232970000|2021-07-14 03:22:50|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|4
1626232980000|2021-07-14 03:23:00|2527.9|2521.9|2528.6|2522.6|2528.6|2522.6|2527.9|2521.9|4
1626232990000|2021-07-14 03:23:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626233000000|2021-07-14 03:23:20|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1626233050000|2021-07-14 03:24:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626233090000|2021-07-14 03:24:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626233100000|2021-07-14 03:25:00|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1626233130000|2021-07-14 03:25:30|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626233160000|2021-07-14 03:26:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626233170000|2021-07-14 03:26:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626233180000|2021-07-14 03:26:20|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|3
1626233200000|2021-07-14 03:26:40|2528.6|2522.6|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|3
1626233210000|2021-07-14 03:26:50|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|3
1626233220000|2021-07-14 03:27:00|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626233230000|2021-07-14 03:27:10|2528.1|2522.1|2528.9|2522.9|2528.9|2522.9|2528.1|2522.1|4
1626233250000|2021-07-14 03:27:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626233260000|2021-07-14 03:27:40|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|4
1626233270000|2021-07-14 03:27:50|2528.9|2522.9|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|3
1626233320000|2021-07-14 03:28:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626233350000|2021-07-14 03:29:10|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626233370000|2021-07-14 03:29:30|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|2
1626233390000|2021-07-14 03:29:50|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|5
1626233400000|2021-07-14 03:30:00|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626233410000|2021-07-14 03:30:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626233470000|2021-07-14 03:31:10|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1626233500000|2021-07-14 03:31:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626233510000|2021-07-14 03:31:50|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626233520000|2021-07-14 03:32:00|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626233530000|2021-07-14 03:32:10|2530.4|2524.4|2530.9|2524.9|2530.9|2524.9|2530.4|2524.4|2
1626233540000|2021-07-14 03:32:20|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1626233580000|2021-07-14 03:33:00|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1626233600000|2021-07-14 03:33:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626233610000|2021-07-14 03:33:30|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|3
1626233620000|2021-07-14 03:33:40|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626233690000|2021-07-14 03:34:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626234300000|2021-07-14 03:45:00|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626234350000|2021-07-14 03:45:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626234370000|2021-07-14 03:46:10|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626234380000|2021-07-14 03:46:20|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2527.9|2521.9|4
1626234400000|2021-07-14 03:46:40|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626234450000|2021-07-14 03:47:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626234650000|2021-07-14 03:50:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626234700000|2021-07-14 03:51:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626234890000|2021-07-14 03:54:50|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626235360000|2021-07-14 04:02:40|2527.6|2521.6|2526.9|2520.9|2527.6|2521.6|2526.9|2520.9|3
1626235370000|2021-07-14 04:02:50|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626235390000|2021-07-14 04:03:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626235720000|2021-07-14 04:08:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626235800000|2021-07-14 04:10:00|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626235860000|2021-07-14 04:11:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626236980000|2021-07-14 04:29:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626236990000|2021-07-14 04:29:50|2526.4|2520.4|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|4
1626237440000|2021-07-14 04:37:20|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626237760000|2021-07-14 04:42:40|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1626237770000|2021-07-14 04:42:50|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626237900000|2021-07-14 04:45:00|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626238010000|2021-07-14 04:46:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626238760000|2021-07-14 04:59:20|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1626238890000|2021-07-14 05:01:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626238900000|2021-07-14 05:01:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626239090000|2021-07-14 05:04:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626239100000|2021-07-14 05:05:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626239120000|2021-07-14 05:05:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626239160000|2021-07-14 05:06:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626239240000|2021-07-14 05:07:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626239520000|2021-07-14 05:12:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626239690000|2021-07-14 05:14:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626239700000|2021-07-14 05:15:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626240180000|2021-07-14 05:23:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626240220000|2021-07-14 05:23:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626240230000|2021-07-14 05:23:50|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626240260000|2021-07-14 05:24:20|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1626240380000|2021-07-14 05:26:20|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626240540000|2021-07-14 05:29:00|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|2
1626240550000|2021-07-14 05:29:10|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626240600000|2021-07-14 05:30:00|2528.1|2522.1|2529.4|2523.4|2529.4|2523.4|2528.1|2522.1|6
1626240610000|2021-07-14 05:30:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626240620000|2021-07-14 05:30:20|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626240630000|2021-07-14 05:30:30|2528.9|2522.9|2527.9|2521.9|2528.9|2522.9|2527.9|2521.9|4
1626240640000|2021-07-14 05:30:40|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626240670000|2021-07-14 05:31:10|2528.1|2522.1|2528.4|2522.4|2528.6|2522.6|2528.1|2522.1|4
1626240700000|2021-07-14 05:31:40|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626240730000|2021-07-14 05:32:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626240740000|2021-07-14 05:32:20|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626240750000|2021-07-14 05:32:30|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|3
1626240760000|2021-07-14 05:32:40|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|5
1626240770000|2021-07-14 05:32:50|2527.4|2521.4|2528.6|2522.6|2528.6|2522.6|2527.4|2521.4|3
1626240780000|2021-07-14 05:33:00|2528.9|2522.9|2530.1|2524.1|2530.1|2524.1|2528.9|2522.9|3
1626240790000|2021-07-14 05:33:10|2529.9|2523.9|2528.9|2522.9|2529.9|2523.9|2528.9|2522.9|2
1626240800000|2021-07-14 05:33:20|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626240810000|2021-07-14 05:33:30|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626240850000|2021-07-14 05:34:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626240860000|2021-07-14 05:34:20|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1626240900000|2021-07-14 05:35:00|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626240980000|2021-07-14 05:36:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626240990000|2021-07-14 05:36:30|2529.6|2523.6|2528.9|2522.9|2529.6|2523.6|2528.9|2522.9|4
1626241000000|2021-07-14 05:36:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626241010000|2021-07-14 05:36:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626241070000|2021-07-14 05:37:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626241080000|2021-07-14 05:38:00|2529.4|2523.4|2530.1|2524.1|2530.1|2524.1|2529.4|2523.4|3
1626241100000|2021-07-14 05:38:20|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1626241130000|2021-07-14 05:38:50|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.6|2522.6|4
1626241230000|2021-07-14 05:40:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626241290000|2021-07-14 05:41:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626241340000|2021-07-14 05:42:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626241490000|2021-07-14 05:44:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626241580000|2021-07-14 05:46:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626241600000|2021-07-14 05:46:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626241680000|2021-07-14 05:48:00|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626241720000|2021-07-14 05:48:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626241730000|2021-07-14 05:48:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626241740000|2021-07-14 05:49:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626241760000|2021-07-14 05:49:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626241800000|2021-07-14 05:50:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626241820000|2021-07-14 05:50:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626241840000|2021-07-14 05:50:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626242100000|2021-07-14 05:55:00|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626242130000|2021-07-14 05:55:30|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|3
1626242140000|2021-07-14 05:55:40|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626242300000|2021-07-14 05:58:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626242390000|2021-07-14 05:59:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626242490000|2021-07-14 06:01:30|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|4
1626242500000|2021-07-14 06:01:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|6
1626242510000|2021-07-14 06:01:50|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626242530000|2021-07-14 06:02:10|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626242580000|2021-07-14 06:03:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626242610000|2021-07-14 06:03:30|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626242630000|2021-07-14 06:03:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626242750000|2021-07-14 06:05:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626242770000|2021-07-14 06:06:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626242790000|2021-07-14 06:06:30|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626242800000|2021-07-14 06:06:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626242810000|2021-07-14 06:06:50|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626242840000|2021-07-14 06:07:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626242870000|2021-07-14 06:07:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626242890000|2021-07-14 06:08:10|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|3
1626242900000|2021-07-14 06:08:20|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626242920000|2021-07-14 06:08:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626242960000|2021-07-14 06:09:20|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626242970000|2021-07-14 06:09:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626243020000|2021-07-14 06:10:20|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1626243030000|2021-07-14 06:10:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626243040000|2021-07-14 06:10:40|2528.1|2522.1|2527.6|2521.6|2528.1|2522.1|2527.4|2521.4|5
1626243070000|2021-07-14 06:11:10|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.4|2520.4|4
1626243150000|2021-07-14 06:12:30|2526.6|2520.6|2525.4|2519.4|2526.6|2520.6|2525.4|2519.4|4
1626243190000|2021-07-14 06:13:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626243210000|2021-07-14 06:13:30|2526.1|2520.1|2525.1|2519.1|2526.4|2520.4|2525.1|2519.1|7
1626243220000|2021-07-14 06:13:40|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|3
1626243230000|2021-07-14 06:13:50|2525.6|2519.6|2524.9|2518.9|2525.6|2519.6|2524.9|2518.9|2
1626243240000|2021-07-14 06:14:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|3
1626243250000|2021-07-14 06:14:10|2524.4|2518.4|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|3
1626243260000|2021-07-14 06:14:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|4
1626243270000|2021-07-14 06:14:30|2524.6|2518.6|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|3
1626243280000|2021-07-14 06:14:40|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|4
1626243290000|2021-07-14 06:14:50|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|3
1626243300000|2021-07-14 06:15:00|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626243340000|2021-07-14 06:15:40|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|3
1626243370000|2021-07-14 06:16:10|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626243380000|2021-07-14 06:16:20|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.1|2518.1|5
1626243390000|2021-07-14 06:16:30|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|4
1626243400000|2021-07-14 06:16:40|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|2
1626243450000|2021-07-14 06:17:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626243470000|2021-07-14 06:17:50|2524.1|2518.1|2523.6|2517.6|2524.1|2518.1|2523.6|2517.6|3
1626243480000|2021-07-14 06:18:00|2523.4|2517.4|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|3
1626243490000|2021-07-14 06:18:10|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1626243560000|2021-07-14 06:19:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|4
1626243570000|2021-07-14 06:19:30|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|5
1626243580000|2021-07-14 06:19:40|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1626243590000|2021-07-14 06:19:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626243600000|2021-07-14 06:20:00|2522.9|2516.9|2523.4|2517.4|2523.6|2517.6|2522.9|2516.9|10
1626243610000|2021-07-14 06:20:10|2522.9|2516.9|2522.9|2516.9|2523.4|2517.4|2522.9|2516.9|5
1626243620000|2021-07-14 06:20:20|2523.1|2517.1|2523.1|2517.1|2523.4|2517.4|2522.9|2516.9|5
1626243630000|2021-07-14 06:20:30|2522.9|2516.9|2523.6|2517.6|2523.6|2517.6|2522.9|2516.9|4
1626243640000|2021-07-14 06:20:40|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|3
1626243660000|2021-07-14 06:21:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626243700000|2021-07-14 06:21:40|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|2
1626243710000|2021-07-14 06:21:50|2524.6|2518.6|2526.1|2520.1|2526.1|2520.1|2524.6|2518.6|11
1626243720000|2021-07-14 06:22:00|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|2
1626243730000|2021-07-14 06:22:10|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2524.9|2518.9|5
1626243740000|2021-07-14 06:22:20|2525.1|2519.1|2525.4|2519.4|2526.1|2520.1|2525.1|2519.1|3
1626243750000|2021-07-14 06:22:30|2525.6|2519.6|2526.6|2520.6|2526.6|2520.6|2525.6|2519.6|4
1626243760000|2021-07-14 06:22:40|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.4|2520.4|4
1626243770000|2021-07-14 06:22:50|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1626243780000|2021-07-14 06:23:00|2526.6|2520.6|2527.4|2521.4|2527.4|2521.4|2526.6|2520.6|6
1626243790000|2021-07-14 06:23:10|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626243800000|2021-07-14 06:23:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626243820000|2021-07-14 06:23:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626243850000|2021-07-14 06:24:10|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626243870000|2021-07-14 06:24:30|2527.1|2521.1|2526.1|2520.1|2527.1|2521.1|2526.1|2520.1|2
1626243880000|2021-07-14 06:24:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626243890000|2021-07-14 06:24:50|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|3
1626243900000|2021-07-14 06:25:00|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|4
1626243910000|2021-07-14 06:25:10|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2526.9|2520.9|10
1626243920000|2021-07-14 06:25:20|2528.1|2522.1|2528.6|2522.6|2529.1|2523.1|2527.6|2521.6|8
1626243930000|2021-07-14 06:25:30|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626243940000|2021-07-14 06:25:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626243950000|2021-07-14 06:25:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626243970000|2021-07-14 06:26:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626243980000|2021-07-14 06:26:20|2528.6|2522.6|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|4
1626244020000|2021-07-14 06:27:00|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.6|2523.6|3
1626244030000|2021-07-14 06:27:10|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|4
1626244040000|2021-07-14 06:27:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626244050000|2021-07-14 06:27:30|2529.6|2523.6|2530.4|2524.4|2530.4|2524.4|2529.6|2523.6|3
1626244080000|2021-07-14 06:28:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626244090000|2021-07-14 06:28:10|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|4
1626244100000|2021-07-14 06:28:20|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.1|2525.1|5
1626244120000|2021-07-14 06:28:40|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|3
1626244140000|2021-07-14 06:29:00|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1626244160000|2021-07-14 06:29:20|2531.9|2525.9|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|3
1626244170000|2021-07-14 06:29:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626244180000|2021-07-14 06:29:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626244190000|2021-07-14 06:29:50|2531.6|2525.6|2532.4|2526.4|2532.4|2526.4|2531.6|2525.6|4
1626244200000|2021-07-14 06:30:00|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2531.6|2525.6|9
1626244210000|2021-07-14 06:30:10|2532.1|2526.1|2531.1|2525.1|2532.1|2526.1|2531.1|2525.1|5
1626244220000|2021-07-14 06:30:20|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|5
1626244230000|2021-07-14 06:30:30|2531.1|2525.1|2531.1|2525.1|2531.4|2525.4|2530.6|2524.6|7
1626244240000|2021-07-14 06:30:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|3
1626244250000|2021-07-14 06:30:50|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626244260000|2021-07-14 06:31:00|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.1|2525.1|4
1626244270000|2021-07-14 06:31:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626244280000|2021-07-14 06:31:20|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.1|2524.1|8
1626244290000|2021-07-14 06:31:30|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|4
1626244300000|2021-07-14 06:31:40|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626244310000|2021-07-14 06:31:50|2531.4|2525.4|2531.6|2525.6|2531.9|2525.9|2531.4|2525.4|4
1626244320000|2021-07-14 06:32:00|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626244330000|2021-07-14 06:32:10|2532.4|2526.4|2532.4|2526.4|2532.6|2526.6|2532.1|2526.1|4
1626244350000|2021-07-14 06:32:30|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626244370000|2021-07-14 06:32:50|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|2
1626244380000|2021-07-14 06:33:00|2533.9|2527.9|2533.4|2527.4|2533.9|2527.9|2533.4|2527.4|2
1626244470000|2021-07-14 06:34:30|2533.6|2527.6|2534.1|2528.1|2534.4|2528.4|2533.6|2527.6|3
1626244480000|2021-07-14 06:34:40|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626244490000|2021-07-14 06:34:50|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1626244500000|2021-07-14 06:35:00|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1626244510000|2021-07-14 06:35:10|2533.9|2527.9|2534.4|2528.4|2534.4|2528.4|2533.9|2527.9|2
1626244530000|2021-07-14 06:35:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626244540000|2021-07-14 06:35:40|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626244560000|2021-07-14 06:36:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626244570000|2021-07-14 06:36:10|2534.9|2528.9|2534.1|2528.1|2534.9|2528.9|2534.1|2528.1|3
1626244590000|2021-07-14 06:36:30|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626244600000|2021-07-14 06:36:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626244610000|2021-07-14 06:36:50|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|3
1626244620000|2021-07-14 06:37:00|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626244630000|2021-07-14 06:37:10|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|3
1626244650000|2021-07-14 06:37:30|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626244660000|2021-07-14 06:37:40|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626244670000|2021-07-14 06:37:50|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|4
1626244680000|2021-07-14 06:38:00|2531.9|2525.9|2531.1|2525.1|2531.9|2525.9|2531.1|2525.1|2
1626244690000|2021-07-14 06:38:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|3
1626244700000|2021-07-14 06:38:20|2530.6|2524.6|2531.1|2525.1|2531.4|2525.4|2530.6|2524.6|3
1626244710000|2021-07-14 06:38:30|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.6|2525.6|5
1626244720000|2021-07-14 06:38:40|2532.9|2526.9|2533.4|2527.4|2533.6|2527.6|2532.9|2526.9|5
1626244730000|2021-07-14 06:38:50|2533.6|2527.6|2534.4|2528.4|2534.4|2528.4|2533.6|2527.6|5
1626244740000|2021-07-14 06:39:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626244750000|2021-07-14 06:39:10|2534.6|2528.6|2534.1|2528.1|2534.6|2528.6|2534.1|2528.1|3
1626244760000|2021-07-14 06:39:20|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|3
1626244770000|2021-07-14 06:39:30|2535.6|2529.6|2534.9|2528.9|2535.6|2529.6|2534.9|2528.9|2
1626244780000|2021-07-14 06:39:40|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|3
1626244790000|2021-07-14 06:39:50|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|2
1626244800000|2021-07-14 06:40:00|2535.4|2529.4|2534.4|2528.4|2535.4|2529.4|2534.4|2528.4|2
1626244810000|2021-07-14 06:40:10|2534.6|2528.6|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|4
1626244820000|2021-07-14 06:40:20|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626244830000|2021-07-14 06:40:30|2534.6|2528.6|2535.4|2529.4|2535.4|2529.4|2534.6|2528.6|5
1626244840000|2021-07-14 06:40:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626244850000|2021-07-14 06:40:50|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626244860000|2021-07-14 06:41:00|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626244880000|2021-07-14 06:41:20|2536.1|2530.1|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|3
1626244890000|2021-07-14 06:41:30|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|4
1626244900000|2021-07-14 06:41:40|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.4|2530.4|4
1626244930000|2021-07-14 06:42:10|2536.4|2530.4|2535.6|2529.6|2536.4|2530.4|2535.6|2529.6|3
1626244950000|2021-07-14 06:42:30|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626244960000|2021-07-14 06:42:40|2535.1|2529.1|2534.6|2528.6|2535.1|2529.1|2534.4|2528.4|6
1626244970000|2021-07-14 06:42:50|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626244980000|2021-07-14 06:43:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626245010000|2021-07-14 06:43:30|2534.1|2528.1|2533.1|2527.1|2534.1|2528.1|2533.1|2527.1|4
1626245030000|2021-07-14 06:43:50|2532.9|2526.9|2533.6|2527.6|2533.6|2527.6|2532.6|2526.6|6
1626245040000|2021-07-14 06:44:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626245050000|2021-07-14 06:44:10|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626245060000|2021-07-14 06:44:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626245140000|2021-07-14 06:45:40|2534.6|2528.6|2535.4|2529.4|2535.4|2529.4|2534.6|2528.6|3
1626245160000|2021-07-14 06:46:00|2535.6|2529.6|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|4
1626245170000|2021-07-14 06:46:10|2535.1|2529.1|2534.4|2528.4|2535.1|2529.1|2534.4|2528.4|2
1626245190000|2021-07-14 06:46:30|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626245200000|2021-07-14 06:46:40|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626245290000|2021-07-14 06:48:10|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626245300000|2021-07-14 06:48:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626245310000|2021-07-14 06:48:30|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626245340000|2021-07-14 06:49:00|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626245350000|2021-07-14 06:49:10|2535.4|2529.4|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|3
1626245370000|2021-07-14 06:49:30|2535.6|2529.6|2534.4|2528.4|2535.6|2529.6|2534.4|2528.4|4
1626245380000|2021-07-14 06:49:40|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626245400000|2021-07-14 06:50:00|2534.4|2528.4|2534.9|2528.9|2535.1|2529.1|2533.9|2527.9|6
1626245420000|2021-07-14 06:50:20|2534.6|2528.6|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|3
1626245440000|2021-07-14 06:50:40|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626245450000|2021-07-14 06:50:50|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.6|2527.6|4
1626245470000|2021-07-14 06:51:10|2533.6|2527.6|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|3
1626245490000|2021-07-14 06:51:30|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626245500000|2021-07-14 06:51:40|2534.1|2528.1|2534.6|2528.6|2534.6|2528.6|2534.1|2528.1|2
1626245520000|2021-07-14 06:52:00|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626245570000|2021-07-14 06:52:50|2534.1|2528.1|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|2
1626245590000|2021-07-14 06:53:10|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1626245600000|2021-07-14 06:53:20|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626245610000|2021-07-14 06:53:30|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|2
1626245620000|2021-07-14 06:53:40|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1626245630000|2021-07-14 06:53:50|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626245670000|2021-07-14 06:54:30|2533.9|2527.9|2532.6|2526.6|2533.9|2527.9|2532.4|2526.4|9
1626245680000|2021-07-14 06:54:40|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626245700000|2021-07-14 06:55:00|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.6|2526.6|4
1626245710000|2021-07-14 06:55:10|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|4
1626245720000|2021-07-14 06:55:20|2532.9|2526.9|2533.6|2527.6|2533.6|2527.6|2532.9|2526.9|7
1626245730000|2021-07-14 06:55:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|3
1626245740000|2021-07-14 06:55:40|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|3
1626245750000|2021-07-14 06:55:50|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|3
1626245760000|2021-07-14 06:56:00|2533.9|2527.9|2534.4|2528.4|2534.4|2528.4|2533.9|2527.9|3
1626245780000|2021-07-14 06:56:20|2534.6|2528.6|2535.4|2529.4|2535.4|2529.4|2534.6|2528.6|2
1626245790000|2021-07-14 06:56:30|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626245800000|2021-07-14 06:56:40|2534.4|2528.4|2534.1|2528.1|2535.1|2529.1|2534.1|2528.1|4
1626245810000|2021-07-14 06:56:50|2533.9|2527.9|2533.4|2527.4|2534.1|2528.1|2533.4|2527.4|5
1626245820000|2021-07-14 06:57:00|2533.6|2527.6|2534.4|2528.4|2534.4|2528.4|2533.6|2527.6|4
1626245840000|2021-07-14 06:57:20|2534.6|2528.6|2535.6|2529.6|2535.6|2529.6|2534.6|2528.6|2
1626245850000|2021-07-14 06:57:30|2535.9|2529.9|2536.4|2530.4|2536.4|2530.4|2535.9|2529.9|8
1626245860000|2021-07-14 06:57:40|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|7
1626245870000|2021-07-14 06:57:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1626245880000|2021-07-14 06:58:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626245910000|2021-07-14 06:58:30|2535.6|2529.6|2534.9|2528.9|2535.6|2529.6|2534.9|2528.9|5
1626245920000|2021-07-14 06:58:40|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|4
1626245950000|2021-07-14 06:59:10|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626245970000|2021-07-14 06:59:30|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2534.6|2528.6|7
1626245980000|2021-07-14 06:59:40|2535.6|2529.6|2535.4|2529.4|2536.1|2530.1|2535.4|2529.4|6
1626245990000|2021-07-14 06:59:50|2535.1|2529.1|2533.6|2527.6|2535.1|2529.1|2533.6|2527.6|7
1626246000000|2021-07-14 07:00:00|2533.9|2527.9|2534.9|2528.9|2535.1|2529.1|2533.9|2527.9|6
1626246020000|2021-07-14 07:00:20|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626246030000|2021-07-14 07:00:30|2534.6|2528.6|2533.1|2527.1|2534.6|2528.6|2533.1|2527.1|5
1626246040000|2021-07-14 07:00:40|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626246050000|2021-07-14 07:00:50|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626246060000|2021-07-14 07:01:00|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.6|2525.6|4
1626246070000|2021-07-14 07:01:10|2532.1|2526.1|2531.6|2525.6|2532.1|2526.1|2531.4|2525.4|5
1626246080000|2021-07-14 07:01:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|3
1626246130000|2021-07-14 07:02:10|2531.6|2525.6|2532.4|2526.4|2532.4|2526.4|2531.6|2525.6|3
1626246140000|2021-07-14 07:02:20|2532.6|2526.6|2532.9|2526.9|2533.1|2527.1|2531.9|2525.9|6
1626246150000|2021-07-14 07:02:30|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626246180000|2021-07-14 07:03:00|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626246190000|2021-07-14 07:03:10|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|2
1626246230000|2021-07-14 07:03:50|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|3
1626246240000|2021-07-14 07:04:00|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626246260000|2021-07-14 07:04:20|2532.9|2526.9|2532.6|2526.6|2533.4|2527.4|2532.6|2526.6|4
1626246270000|2021-07-14 07:04:30|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626246280000|2021-07-14 07:04:40|2532.1|2526.1|2531.4|2525.4|2532.1|2526.1|2531.1|2525.1|4
1626246290000|2021-07-14 07:04:50|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626246300000|2021-07-14 07:05:00|2531.4|2525.4|2530.9|2524.9|2531.4|2525.4|2530.6|2524.6|3
1626246320000|2021-07-14 07:05:20|2531.1|2525.1|2530.6|2524.6|2531.4|2525.4|2529.9|2523.9|9
1626246330000|2021-07-14 07:05:30|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626246340000|2021-07-14 07:05:40|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626246360000|2021-07-14 07:06:00|2531.9|2525.9|2532.6|2526.6|2532.6|2526.6|2531.9|2525.9|3
1626246380000|2021-07-14 07:06:20|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626246390000|2021-07-14 07:06:30|2532.9|2526.9|2532.1|2526.1|2532.9|2526.9|2532.1|2526.1|2
1626246400000|2021-07-14 07:06:40|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1626246440000|2021-07-14 07:07:20|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2531.9|2525.9|3
1626246460000|2021-07-14 07:07:40|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626246470000|2021-07-14 07:07:50|2532.1|2526.1|2531.6|2525.6|2532.1|2526.1|2531.6|2525.6|2
1626246480000|2021-07-14 07:08:00|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1626246490000|2021-07-14 07:08:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626246520000|2021-07-14 07:08:40|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1626246570000|2021-07-14 07:09:30|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626246580000|2021-07-14 07:09:40|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626246590000|2021-07-14 07:09:50|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1626246600000|2021-07-14 07:10:00|2532.4|2526.4|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|3
1626246610000|2021-07-14 07:10:10|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|2
1626246620000|2021-07-14 07:10:20|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626246630000|2021-07-14 07:10:30|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626246640000|2021-07-14 07:10:40|2531.9|2525.9|2531.1|2525.1|2531.9|2525.9|2531.1|2525.1|2
1626246680000|2021-07-14 07:11:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626246700000|2021-07-14 07:11:40|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626246710000|2021-07-14 07:11:50|2531.1|2525.1|2530.1|2524.1|2531.1|2525.1|2530.1|2524.1|2
1626246730000|2021-07-14 07:12:10|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1626246770000|2021-07-14 07:12:50|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|3
1626246780000|2021-07-14 07:13:00|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|3
1626246800000|2021-07-14 07:13:20|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626246820000|2021-07-14 07:13:40|2532.1|2526.1|2532.9|2526.9|2532.9|2526.9|2532.1|2526.1|2
1626246830000|2021-07-14 07:13:50|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626246850000|2021-07-14 07:14:10|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626246860000|2021-07-14 07:14:20|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626246890000|2021-07-14 07:14:50|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1626246900000|2021-07-14 07:15:00|2534.6|2528.6|2533.6|2527.6|2534.9|2528.9|2533.6|2527.6|5
1626246910000|2021-07-14 07:15:10|2533.4|2527.4|2533.9|2527.9|2533.9|2527.9|2533.4|2527.4|3
1626246920000|2021-07-14 07:15:20|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1626246930000|2021-07-14 07:15:30|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626246940000|2021-07-14 07:15:40|2535.1|2529.1|2534.6|2528.6|2535.4|2529.4|2534.6|2528.6|4
1626246950000|2021-07-14 07:15:50|2534.9|2528.9|2532.9|2526.9|2534.9|2528.9|2532.9|2526.9|6
1626246960000|2021-07-14 07:16:00|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626246990000|2021-07-14 07:16:30|2532.9|2526.9|2531.6|2525.6|2532.9|2526.9|2531.6|2525.6|4
1626247000000|2021-07-14 07:16:40|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626247010000|2021-07-14 07:16:50|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626247020000|2021-07-14 07:17:00|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626247030000|2021-07-14 07:17:10|2531.6|2525.6|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|3
1626247040000|2021-07-14 07:17:20|2532.4|2526.4|2532.9|2526.9|2532.9|2526.9|2532.4|2526.4|2
1626247060000|2021-07-14 07:17:40|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626247070000|2021-07-14 07:17:50|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|2
1626247080000|2021-07-14 07:18:00|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626247090000|2021-07-14 07:18:10|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626247100000|2021-07-14 07:18:20|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626247110000|2021-07-14 07:18:30|2533.6|2527.6|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|3
1626247130000|2021-07-14 07:18:50|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|4
1626247150000|2021-07-14 07:19:10|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626247160000|2021-07-14 07:19:20|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626247190000|2021-07-14 07:19:50|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626247290000|2021-07-14 07:21:30|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1626247350000|2021-07-14 07:22:30|2533.9|2527.9|2534.6|2528.6|2535.4|2529.4|2533.9|2527.9|5
1626247360000|2021-07-14 07:22:40|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626247370000|2021-07-14 07:22:50|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626247380000|2021-07-14 07:23:00|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|4
1626247390000|2021-07-14 07:23:10|2535.9|2529.9|2535.1|2529.1|2535.9|2529.9|2534.6|2528.6|7
1626247400000|2021-07-14 07:23:20|2535.4|2529.4|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|3
1626247430000|2021-07-14 07:23:50|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626247440000|2021-07-14 07:24:00|2535.4|2529.4|2534.4|2528.4|2535.4|2529.4|2534.4|2528.4|4
1626247450000|2021-07-14 07:24:10|2534.1|2528.1|2534.4|2528.4|2534.6|2528.6|2534.1|2528.1|4
1626247460000|2021-07-14 07:24:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626247530000|2021-07-14 07:25:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626247550000|2021-07-14 07:25:50|2534.6|2528.6|2535.9|2529.9|2535.9|2529.9|2534.6|2528.6|5
1626247560000|2021-07-14 07:26:00|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|3
1626247570000|2021-07-14 07:26:10|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1626247580000|2021-07-14 07:26:20|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626247600000|2021-07-14 07:26:40|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626247630000|2021-07-14 07:27:10|2536.4|2530.4|2537.4|2531.4|2537.4|2531.4|2536.4|2530.4|4
1626247650000|2021-07-14 07:27:30|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1626247690000|2021-07-14 07:28:10|2536.9|2530.9|2536.4|2530.4|2536.9|2530.9|2536.4|2530.4|2
1626247740000|2021-07-14 07:29:00|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626247790000|2021-07-14 07:29:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1626247800000|2021-07-14 07:30:00|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1626247810000|2021-07-14 07:30:10|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626247820000|2021-07-14 07:30:20|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|2
1626247830000|2021-07-14 07:30:30|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1626247840000|2021-07-14 07:30:40|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626247860000|2021-07-14 07:31:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626247960000|2021-07-14 07:32:40|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|2
1626247980000|2021-07-14 07:33:00|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626248020000|2021-07-14 07:33:40|2537.1|2531.1|2536.4|2530.4|2537.1|2531.1|2536.4|2530.4|4
1626248030000|2021-07-14 07:33:50|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626248070000|2021-07-14 07:34:30|2536.9|2530.9|2537.6|2531.6|2537.6|2531.6|2536.9|2530.9|3
1626248080000|2021-07-14 07:34:40|2537.9|2531.9|2538.1|2532.1|2538.1|2532.1|2537.9|2531.9|2
1626248100000|2021-07-14 07:35:00|2538.4|2532.4|2537.9|2531.9|2538.4|2532.4|2537.9|2531.9|3
1626248120000|2021-07-14 07:35:20|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626248170000|2021-07-14 07:36:10|2537.9|2531.9|2537.9|2531.9|2538.4|2532.4|2537.9|2531.9|4
1626248190000|2021-07-14 07:36:30|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|3
1626248200000|2021-07-14 07:36:40|2537.4|2531.4|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|2
1626248210000|2021-07-14 07:36:50|2536.9|2530.9|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|3
1626248220000|2021-07-14 07:37:00|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1626248230000|2021-07-14 07:37:10|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1626248240000|2021-07-14 07:37:20|2537.1|2531.1|2536.6|2530.6|2537.1|2531.1|2536.6|2530.6|2
1626248260000|2021-07-14 07:37:40|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|3
1626248290000|2021-07-14 07:38:10|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|3
1626248300000|2021-07-14 07:38:20|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1626248350000|2021-07-14 07:39:10|2537.4|2531.4|2537.9|2531.9|2537.9|2531.9|2537.4|2531.4|2
1626248390000|2021-07-14 07:39:50|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.1|2531.1|4
1626248410000|2021-07-14 07:40:10|2537.6|2531.6|2537.9|2531.9|2537.9|2531.9|2537.6|2531.6|2
1626248460000|2021-07-14 07:41:00|2538.1|2532.1|2538.6|2532.6|2538.6|2532.6|2538.1|2532.1|3
1626248470000|2021-07-14 07:41:10|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1626248480000|2021-07-14 07:41:20|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1626248490000|2021-07-14 07:41:30|2537.9|2531.9|2537.6|2531.6|2537.9|2531.9|2537.6|2531.6|2
1626248510000|2021-07-14 07:41:50|2537.9|2531.9|2538.1|2532.1|2538.1|2532.1|2537.9|2531.9|2
1626248520000|2021-07-14 07:42:00|2537.9|2531.9|2536.4|2530.4|2537.9|2531.9|2536.4|2530.4|5
1626248530000|2021-07-14 07:42:10|2536.1|2530.1|2537.6|2531.6|2537.6|2531.6|2536.1|2530.1|4
1626248540000|2021-07-14 07:42:20|2537.1|2531.1|2536.1|2530.1|2537.1|2531.1|2536.1|2530.1|6
1626248560000|2021-07-14 07:42:40|2536.4|2530.4|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|3
1626248600000|2021-07-14 07:43:20|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1626248620000|2021-07-14 07:43:40|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626248630000|2021-07-14 07:43:50|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1626248640000|2021-07-14 07:44:00|2536.9|2530.9|2537.1|2531.1|2537.4|2531.4|2536.9|2530.9|4
1626248660000|2021-07-14 07:44:20|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1626248680000|2021-07-14 07:44:40|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1626248690000|2021-07-14 07:44:50|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626248700000|2021-07-14 07:45:00|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1626248710000|2021-07-14 07:45:10|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|2
1626248720000|2021-07-14 07:45:20|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1626248730000|2021-07-14 07:45:30|2536.6|2530.6|2537.1|2531.1|2537.4|2531.4|2536.6|2530.6|4
1626248740000|2021-07-14 07:45:40|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1626248780000|2021-07-14 07:46:20|2536.6|2530.6|2535.9|2529.9|2536.6|2530.6|2535.9|2529.9|3
1626248790000|2021-07-14 07:46:30|2535.6|2529.6|2534.4|2528.4|2535.6|2529.6|2534.1|2528.1|5
1626248800000|2021-07-14 07:46:40|2534.1|2528.1|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|6
1626248820000|2021-07-14 07:47:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626248830000|2021-07-14 07:47:10|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626248840000|2021-07-14 07:47:20|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626248850000|2021-07-14 07:47:30|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626248860000|2021-07-14 07:47:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626248870000|2021-07-14 07:47:50|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626248880000|2021-07-14 07:48:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.1|2526.1|4
1626248890000|2021-07-14 07:48:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626248900000|2021-07-14 07:48:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|3
1626248910000|2021-07-14 07:48:30|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626248920000|2021-07-14 07:48:40|2532.1|2526.1|2531.4|2525.4|2532.1|2526.1|2531.4|2525.4|4
1626248940000|2021-07-14 07:49:00|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626249020000|2021-07-14 07:50:20|2531.6|2525.6|2531.9|2525.9|2532.1|2526.1|2531.6|2525.6|6
1626249030000|2021-07-14 07:50:30|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626249040000|2021-07-14 07:50:40|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626249060000|2021-07-14 07:51:00|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626249070000|2021-07-14 07:51:10|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626249080000|2021-07-14 07:51:20|2531.1|2525.1|2530.4|2524.4|2531.1|2525.1|2530.4|2524.4|3
1626249090000|2021-07-14 07:51:30|2530.1|2524.1|2528.9|2522.9|2530.1|2524.1|2528.9|2522.9|4
1626249100000|2021-07-14 07:51:40|2529.1|2523.1|2529.1|2523.1|2529.6|2523.6|2529.1|2523.1|4
1626249110000|2021-07-14 07:51:50|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626249120000|2021-07-14 07:52:00|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626249130000|2021-07-14 07:52:10|2528.9|2522.9|2529.1|2523.1|2529.4|2523.4|2528.9|2522.9|3
1626249140000|2021-07-14 07:52:20|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626249150000|2021-07-14 07:52:30|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626249160000|2021-07-14 07:52:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|4
1626249170000|2021-07-14 07:52:50|2528.4|2522.4|2527.4|2521.4|2528.4|2522.4|2527.4|2521.4|3
1626249180000|2021-07-14 07:53:00|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626249190000|2021-07-14 07:53:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626249200000|2021-07-14 07:53:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626249220000|2021-07-14 07:53:40|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|3
1626249260000|2021-07-14 07:54:20|2527.6|2521.6|2528.1|2522.1|2528.4|2522.4|2527.6|2521.6|4
1626249270000|2021-07-14 07:54:30|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626249280000|2021-07-14 07:54:40|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|5
1626249300000|2021-07-14 07:55:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626249340000|2021-07-14 07:55:40|2527.4|2521.4|2528.4|2522.4|2528.4|2522.4|2527.4|2521.4|3
1626249350000|2021-07-14 07:55:50|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626249360000|2021-07-14 07:56:00|2528.1|2522.1|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|3
1626249370000|2021-07-14 07:56:10|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1626249380000|2021-07-14 07:56:20|2527.9|2521.9|2528.1|2522.1|2528.6|2522.6|2527.9|2521.9|5
1626249400000|2021-07-14 07:56:40|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1626249410000|2021-07-14 07:56:50|2528.9|2522.9|2527.6|2521.6|2528.9|2522.9|2527.6|2521.6|5
1626249420000|2021-07-14 07:57:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626249440000|2021-07-14 07:57:20|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|3
1626249450000|2021-07-14 07:57:30|2527.1|2521.1|2527.4|2521.4|2527.6|2521.6|2527.1|2521.1|5
1626249460000|2021-07-14 07:57:40|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|3
1626249470000|2021-07-14 07:57:50|2528.9|2522.9|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|4
1626249480000|2021-07-14 07:58:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626249490000|2021-07-14 07:58:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626249500000|2021-07-14 07:58:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626249540000|2021-07-14 07:59:00|2529.1|2523.1|2529.9|2523.9|2529.9|2523.9|2529.1|2523.1|2
1626249590000|2021-07-14 07:59:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626249600000|2021-07-14 08:00:00|2529.9|2523.9|2528.9|2522.9|2529.9|2523.9|2528.9|2522.9|4
1626249620000|2021-07-14 08:00:20|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2527.9|2521.9|3
1626249630000|2021-07-14 08:00:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626249650000|2021-07-14 08:00:50|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|3
1626249660000|2021-07-14 08:01:00|2529.4|2523.4|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|3
1626249670000|2021-07-14 08:01:10|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2529.6|2523.6|6
1626249680000|2021-07-14 08:01:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626249690000|2021-07-14 08:01:30|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1626249710000|2021-07-14 08:01:50|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626249730000|2021-07-14 08:02:10|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626249740000|2021-07-14 08:02:20|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626249750000|2021-07-14 08:02:30|2531.1|2525.1|2531.6|2525.6|2531.6|2525.6|2531.1|2525.1|2
1626249760000|2021-07-14 08:02:40|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1626249770000|2021-07-14 08:02:50|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626249780000|2021-07-14 08:03:00|2531.4|2525.4|2531.6|2525.6|2532.4|2526.4|2531.4|2525.4|3
1626249790000|2021-07-14 08:03:10|2531.4|2525.4|2530.6|2524.6|2531.4|2525.4|2530.6|2524.6|2
1626249800000|2021-07-14 08:03:20|2530.9|2524.9|2531.6|2525.6|2531.6|2525.6|2530.9|2524.9|3
1626249820000|2021-07-14 08:03:40|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626249830000|2021-07-14 08:03:50|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1626249840000|2021-07-14 08:04:00|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626249860000|2021-07-14 08:04:20|2532.4|2526.4|2533.1|2527.1|2533.1|2527.1|2532.4|2526.4|3
1626249870000|2021-07-14 08:04:30|2532.9|2526.9|2532.6|2526.6|2533.1|2527.1|2532.4|2526.4|5
1626249880000|2021-07-14 08:04:40|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626249930000|2021-07-14 08:05:30|2531.4|2525.4|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|2
1626249940000|2021-07-14 08:05:40|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626249950000|2021-07-14 08:05:50|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626249960000|2021-07-14 08:06:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626249970000|2021-07-14 08:06:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626249980000|2021-07-14 08:06:20|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626249990000|2021-07-14 08:06:30|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1626250010000|2021-07-14 08:06:50|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1626250020000|2021-07-14 08:07:00|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626250050000|2021-07-14 08:07:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626250080000|2021-07-14 08:08:00|2529.9|2523.9|2530.9|2524.9|2530.9|2524.9|2529.9|2523.9|4
1626250090000|2021-07-14 08:08:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626250110000|2021-07-14 08:08:30|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|3
1626250140000|2021-07-14 08:09:00|2531.6|2525.6|2531.1|2525.1|2532.1|2526.1|2531.1|2525.1|6
1626250150000|2021-07-14 08:09:10|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626250160000|2021-07-14 08:09:20|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626250170000|2021-07-14 08:09:30|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.6|2525.6|4
1626250190000|2021-07-14 08:09:50|2532.4|2526.4|2531.4|2525.4|2532.4|2526.4|2531.1|2525.1|4
1626250200000|2021-07-14 08:10:00|2531.1|2525.1|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|3
1626250220000|2021-07-14 08:10:20|2530.9|2524.9|2531.9|2525.9|2531.9|2525.9|2530.9|2524.9|4
1626250230000|2021-07-14 08:10:30|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626250240000|2021-07-14 08:10:40|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626250250000|2021-07-14 08:10:50|2531.6|2525.6|2530.9|2524.9|2531.6|2525.6|2530.9|2524.9|3
1626250260000|2021-07-14 08:11:00|2531.1|2525.1|2531.6|2525.6|2531.6|2525.6|2531.1|2525.1|3
1626250290000|2021-07-14 08:11:30|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626250300000|2021-07-14 08:11:40|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626250310000|2021-07-14 08:11:50|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626250340000|2021-07-14 08:12:20|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1626250350000|2021-07-14 08:12:30|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1626250390000|2021-07-14 08:13:10|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1626250400000|2021-07-14 08:13:20|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626250440000|2021-07-14 08:14:00|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626250450000|2021-07-14 08:14:10|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626250460000|2021-07-14 08:14:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626250470000|2021-07-14 08:14:30|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626250490000|2021-07-14 08:14:50|2532.1|2526.1|2532.9|2526.9|2532.9|2526.9|2532.1|2526.1|3
1626250590000|2021-07-14 08:16:30|2533.1|2527.1|2534.9|2528.9|2534.9|2528.9|2533.1|2527.1|3
1626250610000|2021-07-14 08:16:50|2535.1|2529.1|2534.6|2528.6|2535.1|2529.1|2534.6|2528.6|2
1626250620000|2021-07-14 08:17:00|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626250680000|2021-07-14 08:18:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626250720000|2021-07-14 08:18:40|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626250750000|2021-07-14 08:19:10|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626250760000|2021-07-14 08:19:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626250770000|2021-07-14 08:19:30|2534.9|2528.9|2535.6|2529.6|2535.6|2529.6|2534.9|2528.9|2
1626250830000|2021-07-14 08:20:30|2535.4|2529.4|2534.6|2528.6|2535.4|2529.4|2534.6|2528.6|2
1626250850000|2021-07-14 08:20:50|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626250870000|2021-07-14 08:21:10|2535.4|2529.4|2535.4|2529.4|2536.1|2530.1|2535.4|2529.4|6
1626250900000|2021-07-14 08:21:40|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1626250910000|2021-07-14 08:21:50|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626250920000|2021-07-14 08:22:00|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|3
1626250960000|2021-07-14 08:22:40|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1626250980000|2021-07-14 08:23:00|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|2
1626251050000|2021-07-14 08:24:10|2536.6|2530.6|2536.6|2530.6|2537.1|2531.1|2536.6|2530.6|5
1626251060000|2021-07-14 08:24:20|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1626251070000|2021-07-14 08:24:30|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|2
1626251110000|2021-07-14 08:25:10|2537.1|2531.1|2536.9|2530.9|2537.4|2531.4|2536.9|2530.9|4
1626251120000|2021-07-14 08:25:20|2537.1|2531.1|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|3
1626251130000|2021-07-14 08:25:30|2536.9|2530.9|2536.4|2530.4|2536.9|2530.9|2536.4|2530.4|3
1626251140000|2021-07-14 08:25:40|2536.6|2530.6|2535.6|2529.6|2536.6|2530.6|2535.6|2529.6|5
1626251150000|2021-07-14 08:25:50|2535.4|2529.4|2536.1|2530.1|2536.4|2530.4|2535.4|2529.4|6
1626251160000|2021-07-14 08:26:00|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|3
1626251170000|2021-07-14 08:26:10|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626251180000|2021-07-14 08:26:20|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626251190000|2021-07-14 08:26:30|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626251200000|2021-07-14 08:26:40|2534.9|2528.9|2534.1|2528.1|2535.1|2529.1|2534.1|2528.1|6
1626251220000|2021-07-14 08:27:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626251230000|2021-07-14 08:27:10|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626251240000|2021-07-14 08:27:20|2533.6|2527.6|2535.1|2529.1|2535.4|2529.4|2533.6|2527.6|8
1626251250000|2021-07-14 08:27:30|2534.9|2528.9|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|3
1626251280000|2021-07-14 08:28:00|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626251310000|2021-07-14 08:28:30|2535.1|2529.1|2536.4|2530.4|2536.4|2530.4|2535.1|2529.1|3
1626251320000|2021-07-14 08:28:40|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|3
1626251330000|2021-07-14 08:28:50|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|3
1626251360000|2021-07-14 08:29:20|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1626251370000|2021-07-14 08:29:30|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1626251400000|2021-07-14 08:30:00|2536.6|2530.6|2536.9|2530.9|2537.6|2531.6|2536.6|2530.6|6
1626251410000|2021-07-14 08:30:10|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1626251420000|2021-07-14 08:30:20|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1626251450000|2021-07-14 08:30:50|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|2
1626251460000|2021-07-14 08:31:00|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1626251490000|2021-07-14 08:31:30|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626251500000|2021-07-14 08:31:40|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.1|2530.1|3
1626251520000|2021-07-14 08:32:00|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1626251540000|2021-07-14 08:32:20|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626251550000|2021-07-14 08:32:30|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626251570000|2021-07-14 08:32:50|2536.6|2530.6|2537.4|2531.4|2537.4|2531.4|2536.6|2530.6|3
1626251600000|2021-07-14 08:33:20|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1626251610000|2021-07-14 08:33:30|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626251620000|2021-07-14 08:33:40|2537.4|2531.4|2536.4|2530.4|2537.4|2531.4|2536.4|2530.4|4
1626251630000|2021-07-14 08:33:50|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1626251650000|2021-07-14 08:34:10|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|2
1626251680000|2021-07-14 08:34:40|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1626251700000|2021-07-14 08:35:00|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626251720000|2021-07-14 08:35:20|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626251740000|2021-07-14 08:35:40|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1626251750000|2021-07-14 08:35:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1626251790000|2021-07-14 08:36:30|2536.4|2530.4|2536.9|2530.9|2536.9|2530.9|2536.4|2530.4|2
1626251800000|2021-07-14 08:36:40|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1626251810000|2021-07-14 08:36:50|2537.4|2531.4|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|3
1626251820000|2021-07-14 08:37:00|2537.1|2531.1|2536.4|2530.4|2537.1|2531.1|2536.4|2530.4|2
1626251830000|2021-07-14 08:37:10|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2535.9|2529.9|4
1626251840000|2021-07-14 08:37:20|2536.6|2530.6|2536.9|2530.9|2537.1|2531.1|2536.6|2530.6|4
1626251850000|2021-07-14 08:37:30|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626251860000|2021-07-14 08:37:40|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626251870000|2021-07-14 08:37:50|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|2
1626251880000|2021-07-14 08:38:00|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2535.9|2529.9|4
1626251890000|2021-07-14 08:38:10|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|3
1626251910000|2021-07-14 08:38:30|2536.6|2530.6|2537.4|2531.4|2537.4|2531.4|2536.6|2530.6|2
1626251930000|2021-07-14 08:38:50|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626251940000|2021-07-14 08:39:00|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1626251950000|2021-07-14 08:39:10|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626251960000|2021-07-14 08:39:20|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1626252010000|2021-07-14 08:40:10|2537.1|2531.1|2537.9|2531.9|2537.9|2531.9|2537.1|2531.1|2
1626252020000|2021-07-14 08:40:20|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1626252030000|2021-07-14 08:40:30|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1626252050000|2021-07-14 08:40:50|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1626252070000|2021-07-14 08:41:10|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1626252080000|2021-07-14 08:41:20|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1626252090000|2021-07-14 08:41:30|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1626252110000|2021-07-14 08:41:50|2537.9|2531.9|2538.6|2532.6|2538.6|2532.6|2537.9|2531.9|2
1626252150000|2021-07-14 08:42:30|2538.1|2532.1|2538.6|2532.6|2538.6|2532.6|2538.1|2532.1|2
1626252160000|2021-07-14 08:42:40|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|4
1626252200000|2021-07-14 08:43:20|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|2
1626252250000|2021-07-14 08:44:10|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1626252280000|2021-07-14 08:44:40|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1626252300000|2021-07-14 08:45:00|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.1|2531.1|4
1626252320000|2021-07-14 08:45:20|2537.1|2531.1|2535.9|2529.9|2537.1|2531.1|2535.9|2529.9|3
1626252340000|2021-07-14 08:45:40|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|3
1626252350000|2021-07-14 08:45:50|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626252360000|2021-07-14 08:46:00|2535.6|2529.6|2535.4|2529.4|2535.9|2529.9|2535.1|2529.1|7
1626252390000|2021-07-14 08:46:30|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1626252400000|2021-07-14 08:46:40|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626252420000|2021-07-14 08:47:00|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|3
1626252440000|2021-07-14 08:47:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626252450000|2021-07-14 08:47:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626252460000|2021-07-14 08:47:40|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626252500000|2021-07-14 08:48:20|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626252510000|2021-07-14 08:48:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626252520000|2021-07-14 08:48:40|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626252540000|2021-07-14 08:49:00|2533.1|2527.1|2533.4|2527.4|2533.6|2527.6|2533.1|2527.1|4
1626252630000|2021-07-14 08:50:30|2533.1|2527.1|2532.4|2526.4|2533.1|2527.1|2532.1|2526.1|3
1626252640000|2021-07-14 08:50:40|2532.6|2526.6|2534.6|2528.6|2534.9|2528.9|2532.6|2526.6|6
1626252710000|2021-07-14 08:51:50|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626252820000|2021-07-14 08:53:40|2533.9|2527.9|2534.4|2528.4|2534.4|2528.4|2533.9|2527.9|3
1626252830000|2021-07-14 08:53:50|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626252860000|2021-07-14 08:54:20|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2533.9|2527.9|3
1626252870000|2021-07-14 08:54:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626252880000|2021-07-14 08:54:40|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626252900000|2021-07-14 08:55:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626252910000|2021-07-14 08:55:10|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626252940000|2021-07-14 08:55:40|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626252990000|2021-07-14 08:56:30|2534.1|2528.1|2533.1|2527.1|2534.1|2528.1|2533.1|2527.1|4
1626253010000|2021-07-14 08:56:50|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1626253020000|2021-07-14 08:57:00|2533.4|2527.4|2532.6|2526.6|2533.4|2527.4|2532.6|2526.6|4
1626253060000|2021-07-14 08:57:40|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626253070000|2021-07-14 08:57:50|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626253100000|2021-07-14 08:58:20|2532.1|2526.1|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|3
1626253110000|2021-07-14 08:58:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|3
1626253120000|2021-07-14 08:58:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626253130000|2021-07-14 08:58:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626253160000|2021-07-14 08:59:20|2533.1|2527.1|2532.4|2526.4|2533.1|2527.1|2532.4|2526.4|2
1626253180000|2021-07-14 08:59:40|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2531.9|2525.9|4
1626253200000|2021-07-14 09:00:00|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626253210000|2021-07-14 09:00:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626253320000|2021-07-14 09:02:00|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|3
1626253340000|2021-07-14 09:02:20|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626253350000|2021-07-14 09:02:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626253510000|2021-07-14 09:05:10|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|3
1626253520000|2021-07-14 09:05:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626253540000|2021-07-14 09:05:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626253570000|2021-07-14 09:06:10|2533.9|2527.9|2534.6|2528.6|2534.9|2528.9|2533.9|2527.9|4
1626253580000|2021-07-14 09:06:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626253590000|2021-07-14 09:06:30|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626253610000|2021-07-14 09:06:50|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626253630000|2021-07-14 09:07:10|2534.1|2528.1|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|3
1626253660000|2021-07-14 09:07:40|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|3
1626253670000|2021-07-14 09:07:50|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626253680000|2021-07-14 09:08:00|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626253710000|2021-07-14 09:08:30|2531.9|2525.9|2531.1|2525.1|2531.9|2525.9|2531.1|2525.1|5
1626253720000|2021-07-14 09:08:40|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626253750000|2021-07-14 09:09:10|2530.4|2524.4|2529.6|2523.6|2530.4|2524.4|2529.6|2523.6|2
1626253760000|2021-07-14 09:09:20|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|2
1626253770000|2021-07-14 09:09:30|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|2
1626253800000|2021-07-14 09:10:00|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626253810000|2021-07-14 09:10:10|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.4|2524.4|4
1626253840000|2021-07-14 09:10:40|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626253850000|2021-07-14 09:10:50|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626253880000|2021-07-14 09:11:20|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626253890000|2021-07-14 09:11:30|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626253910000|2021-07-14 09:11:50|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626253920000|2021-07-14 09:12:00|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626253930000|2021-07-14 09:12:10|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|2
1626253950000|2021-07-14 09:12:30|2532.1|2526.1|2532.6|2526.6|2532.6|2526.6|2532.1|2526.1|2
1626253970000|2021-07-14 09:12:50|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626254040000|2021-07-14 09:14:00|2532.6|2526.6|2533.6|2527.6|2533.6|2527.6|2532.6|2526.6|3
1626254060000|2021-07-14 09:14:20|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626254090000|2021-07-14 09:14:50|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626254120000|2021-07-14 09:15:20|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626254130000|2021-07-14 09:15:30|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2533.1|2527.1|2
1626254140000|2021-07-14 09:15:40|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|2
1626254170000|2021-07-14 09:16:10|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|2
1626254220000|2021-07-14 09:17:00|2533.6|2527.6|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|3
1626254230000|2021-07-14 09:17:10|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|3
1626254290000|2021-07-14 09:18:10|2532.1|2526.1|2532.4|2526.4|2532.6|2526.6|2532.1|2526.1|4
1626254320000|2021-07-14 09:18:40|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626254400000|2021-07-14 09:20:00|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1626254460000|2021-07-14 09:21:00|2531.6|2525.6|2530.9|2524.9|2531.6|2525.6|2530.9|2524.9|2
1626254500000|2021-07-14 09:21:40|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626254600000|2021-07-14 09:23:20|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626254610000|2021-07-14 09:23:30|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626254620000|2021-07-14 09:23:40|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1626254640000|2021-07-14 09:24:00|2531.1|2525.1|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|8
1626254660000|2021-07-14 09:24:20|2530.6|2524.6|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|3
1626254720000|2021-07-14 09:25:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626254750000|2021-07-14 09:25:50|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626254800000|2021-07-14 09:26:40|2531.6|2525.6|2530.9|2524.9|2531.6|2525.6|2530.9|2524.9|3
1626254820000|2021-07-14 09:27:00|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626254840000|2021-07-14 09:27:20|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626254850000|2021-07-14 09:27:30|2531.1|2525.1|2531.6|2525.6|2531.6|2525.6|2531.1|2525.1|3
1626254880000|2021-07-14 09:28:00|2531.4|2525.4|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|3
1626254890000|2021-07-14 09:28:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626254900000|2021-07-14 09:28:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626254910000|2021-07-14 09:28:30|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626254920000|2021-07-14 09:28:40|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626254950000|2021-07-14 09:29:10|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1626254960000|2021-07-14 09:29:20|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626254970000|2021-07-14 09:29:30|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1626254980000|2021-07-14 09:29:40|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|3
1626254990000|2021-07-14 09:29:50|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626255000000|2021-07-14 09:30:00|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626255020000|2021-07-14 09:30:20|2531.4|2525.4|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|3
1626255030000|2021-07-14 09:30:30|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626255040000|2021-07-14 09:30:40|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626255050000|2021-07-14 09:30:50|2530.4|2524.4|2529.6|2523.6|2530.4|2524.4|2529.6|2523.6|4
1626255070000|2021-07-14 09:31:10|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1626255080000|2021-07-14 09:31:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626255100000|2021-07-14 09:31:40|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|4
1626255110000|2021-07-14 09:31:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626255120000|2021-07-14 09:32:00|2530.4|2524.4|2529.4|2523.4|2530.4|2524.4|2529.4|2523.4|4
1626255130000|2021-07-14 09:32:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626255150000|2021-07-14 09:32:30|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626255170000|2021-07-14 09:32:50|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|2
1626255180000|2021-07-14 09:33:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626255190000|2021-07-14 09:33:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626255210000|2021-07-14 09:33:30|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626255270000|2021-07-14 09:34:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626255340000|2021-07-14 09:35:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626255380000|2021-07-14 09:36:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626255500000|2021-07-14 09:38:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1626255540000|2021-07-14 09:39:00|2530.1|2524.1|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|3
1626255640000|2021-07-14 09:40:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626255670000|2021-07-14 09:41:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626255690000|2021-07-14 09:41:30|2529.6|2523.6|2530.4|2524.4|2530.4|2524.4|2529.6|2523.6|3
1626255710000|2021-07-14 09:41:50|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626255770000|2021-07-14 09:42:50|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626255830000|2021-07-14 09:43:50|2530.6|2524.6|2531.1|2525.1|2531.1|2525.1|2530.6|2524.6|2
1626255870000|2021-07-14 09:44:30|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|2
1626255900000|2021-07-14 09:45:00|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626255920000|2021-07-14 09:45:20|2530.9|2524.9|2530.1|2524.1|2530.9|2524.9|2530.1|2524.1|4
1626256030000|2021-07-14 09:47:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626256080000|2021-07-14 09:48:00|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626256100000|2021-07-14 09:48:20|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626256110000|2021-07-14 09:48:30|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1626256170000|2021-07-14 09:49:30|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626256180000|2021-07-14 09:49:40|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|2
1626256210000|2021-07-14 09:50:10|2531.1|2525.1|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|2
1626256240000|2021-07-14 09:50:40|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626256270000|2021-07-14 09:51:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626256290000|2021-07-14 09:51:30|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626256320000|2021-07-14 09:52:00|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626256340000|2021-07-14 09:52:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626256400000|2021-07-14 09:53:20|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626256420000|2021-07-14 09:53:40|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626256450000|2021-07-14 09:54:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626256490000|2021-07-14 09:54:50|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626256510000|2021-07-14 09:55:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626256540000|2021-07-14 09:55:40|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626256550000|2021-07-14 09:55:50|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|3
1626256580000|2021-07-14 09:56:20|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626256620000|2021-07-14 09:57:00|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626256720000|2021-07-14 09:58:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626256730000|2021-07-14 09:58:50|2531.6|2525.6|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|2
1626256740000|2021-07-14 09:59:00|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626256780000|2021-07-14 09:59:40|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626256830000|2021-07-14 10:00:30|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626256850000|2021-07-14 10:00:50|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626256880000|2021-07-14 10:01:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626256940000|2021-07-14 10:02:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626256950000|2021-07-14 10:02:30|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626256970000|2021-07-14 10:02:50|2530.9|2524.9|2529.9|2523.9|2530.9|2524.9|2529.6|2523.6|3
1626256980000|2021-07-14 10:03:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626257000000|2021-07-14 10:03:20|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626257030000|2021-07-14 10:03:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626257040000|2021-07-14 10:04:00|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626257050000|2021-07-14 10:04:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626257060000|2021-07-14 10:04:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626257080000|2021-07-14 10:04:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626257090000|2021-07-14 10:04:50|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626257120000|2021-07-14 10:05:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626257150000|2021-07-14 10:05:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626257160000|2021-07-14 10:06:00|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626257250000|2021-07-14 10:07:30|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626257310000|2021-07-14 10:08:30|2528.4|2522.4|2526.9|2520.9|2528.4|2522.4|2526.9|2520.9|3
1626257320000|2021-07-14 10:08:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626257350000|2021-07-14 10:09:10|2526.9|2520.9|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|3
1626257360000|2021-07-14 10:09:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626257400000|2021-07-14 10:10:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626257420000|2021-07-14 10:10:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626257430000|2021-07-14 10:10:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626257440000|2021-07-14 10:10:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626257450000|2021-07-14 10:10:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626257460000|2021-07-14 10:11:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626257470000|2021-07-14 10:11:10|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626257510000|2021-07-14 10:11:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626257520000|2021-07-14 10:12:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626257540000|2021-07-14 10:12:20|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|3
1626257550000|2021-07-14 10:12:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626257560000|2021-07-14 10:12:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626257600000|2021-07-14 10:13:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626257710000|2021-07-14 10:15:10|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626257720000|2021-07-14 10:15:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626257850000|2021-07-14 10:17:30|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626258010000|2021-07-14 10:20:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626258110000|2021-07-14 10:21:50|2525.9|2519.9|2526.4|2520.4|2526.4|2520.4|2525.9|2519.9|2
1626258120000|2021-07-14 10:22:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626258140000|2021-07-14 10:22:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626258150000|2021-07-14 10:22:30|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626258160000|2021-07-14 10:22:40|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1626258170000|2021-07-14 10:22:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626258220000|2021-07-14 10:23:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626258250000|2021-07-14 10:24:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626258260000|2021-07-14 10:24:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626258270000|2021-07-14 10:24:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626258290000|2021-07-14 10:24:50|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626258310000|2021-07-14 10:25:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626258320000|2021-07-14 10:25:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626258390000|2021-07-14 10:26:30|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|2
1626258420000|2021-07-14 10:27:00|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626258440000|2021-07-14 10:27:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626258480000|2021-07-14 10:28:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|3
1626258490000|2021-07-14 10:28:10|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626258600000|2021-07-14 10:30:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626258630000|2021-07-14 10:30:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626258650000|2021-07-14 10:30:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626258680000|2021-07-14 10:31:20|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1626258690000|2021-07-14 10:31:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626258700000|2021-07-14 10:31:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626258710000|2021-07-14 10:31:50|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1626258720000|2021-07-14 10:32:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626258750000|2021-07-14 10:32:30|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|3
1626258770000|2021-07-14 10:32:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626258840000|2021-07-14 10:34:00|2527.4|2521.4|2528.1|2522.1|2528.1|2522.1|2527.4|2521.4|2
1626258890000|2021-07-14 10:34:50|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1626258910000|2021-07-14 10:35:10|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2527.9|2521.9|3
1626258940000|2021-07-14 10:35:40|2527.9|2521.9|2527.1|2521.1|2527.9|2521.9|2526.9|2520.9|4
1626258950000|2021-07-14 10:35:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626258970000|2021-07-14 10:36:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626258990000|2021-07-14 10:36:30|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626259000000|2021-07-14 10:36:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626259050000|2021-07-14 10:37:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626259060000|2021-07-14 10:37:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626259140000|2021-07-14 10:39:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626259170000|2021-07-14 10:39:30|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626259200000|2021-07-14 10:40:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626259230000|2021-07-14 10:40:30|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626259260000|2021-07-14 10:41:00|2525.9|2519.9|2526.4|2520.4|2526.4|2520.4|2525.9|2519.9|2
1626259300000|2021-07-14 10:41:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626259390000|2021-07-14 10:43:10|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626259410000|2021-07-14 10:43:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626259420000|2021-07-14 10:43:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626259470000|2021-07-14 10:44:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626259490000|2021-07-14 10:44:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626259500000|2021-07-14 10:45:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626259540000|2021-07-14 10:45:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626259620000|2021-07-14 10:47:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626259680000|2021-07-14 10:48:00|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|3
1626259710000|2021-07-14 10:48:30|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|3
1626259790000|2021-07-14 10:49:50|2526.1|2520.1|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|3
1626259800000|2021-07-14 10:50:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626259810000|2021-07-14 10:50:10|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626259860000|2021-07-14 10:51:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626259890000|2021-07-14 10:51:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626259950000|2021-07-14 10:52:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626260080000|2021-07-14 10:54:40|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|2
1626260170000|2021-07-14 10:56:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626260180000|2021-07-14 10:56:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626260190000|2021-07-14 10:56:30|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626260220000|2021-07-14 10:57:00|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|2
1626260230000|2021-07-14 10:57:10|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626260270000|2021-07-14 10:57:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626260280000|2021-07-14 10:58:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1626260310000|2021-07-14 10:58:30|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|3
1626260330000|2021-07-14 10:58:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626260340000|2021-07-14 10:59:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626260370000|2021-07-14 10:59:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626260380000|2021-07-14 10:59:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626260390000|2021-07-14 10:59:50|2524.9|2518.9|2523.4|2517.4|2524.9|2518.9|2523.4|2517.4|2
1626260400000|2021-07-14 11:00:00|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1626260410000|2021-07-14 11:00:10|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626260420000|2021-07-14 11:00:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626260430000|2021-07-14 11:00:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|3
1626260440000|2021-07-14 11:00:40|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1626260450000|2021-07-14 11:00:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626260460000|2021-07-14 11:01:00|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1626260470000|2021-07-14 11:01:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626260480000|2021-07-14 11:01:20|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1626260490000|2021-07-14 11:01:30|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1626260520000|2021-07-14 11:02:00|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626260560000|2021-07-14 11:02:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626260580000|2021-07-14 11:03:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626260590000|2021-07-14 11:03:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626260630000|2021-07-14 11:03:50|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1626260640000|2021-07-14 11:04:00|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1626260650000|2021-07-14 11:04:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626260660000|2021-07-14 11:04:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626260700000|2021-07-14 11:05:00|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626260730000|2021-07-14 11:05:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626260750000|2021-07-14 11:05:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626260760000|2021-07-14 11:06:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626260790000|2021-07-14 11:06:30|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|3
1626260820000|2021-07-14 11:07:00|2526.9|2520.9|2525.9|2519.9|2526.9|2520.9|2525.9|2519.9|5
1626260830000|2021-07-14 11:07:10|2526.1|2520.1|2526.9|2520.9|2526.9|2520.9|2526.1|2520.1|3
1626260840000|2021-07-14 11:07:20|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626260850000|2021-07-14 11:07:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626260860000|2021-07-14 11:07:40|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626260870000|2021-07-14 11:07:50|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626260890000|2021-07-14 11:08:10|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626260910000|2021-07-14 11:08:30|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626260930000|2021-07-14 11:08:50|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626260950000|2021-07-14 11:09:10|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626260960000|2021-07-14 11:09:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626260990000|2021-07-14 11:09:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626261010000|2021-07-14 11:10:10|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626261030000|2021-07-14 11:10:30|2527.4|2521.4|2527.6|2521.6|2527.9|2521.9|2527.4|2521.4|3
1626261040000|2021-07-14 11:10:40|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626261050000|2021-07-14 11:10:50|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|3
1626261090000|2021-07-14 11:11:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626261100000|2021-07-14 11:11:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626261110000|2021-07-14 11:11:50|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|3
1626261120000|2021-07-14 11:12:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626261130000|2021-07-14 11:12:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626261170000|2021-07-14 11:12:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|3
1626261190000|2021-07-14 11:13:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626261230000|2021-07-14 11:13:50|2528.9|2522.9|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|5
1626261250000|2021-07-14 11:14:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626261260000|2021-07-14 11:14:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626261290000|2021-07-14 11:14:50|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|3
1626261300000|2021-07-14 11:15:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626261330000|2021-07-14 11:15:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626261340000|2021-07-14 11:15:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626261360000|2021-07-14 11:16:00|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2527.9|2521.9|4
1626261380000|2021-07-14 11:16:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626261390000|2021-07-14 11:16:30|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626261400000|2021-07-14 11:16:40|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|4
1626261410000|2021-07-14 11:16:50|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|4
1626261420000|2021-07-14 11:17:00|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626261430000|2021-07-14 11:17:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626261450000|2021-07-14 11:17:30|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626261480000|2021-07-14 11:18:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626261490000|2021-07-14 11:18:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626261500000|2021-07-14 11:18:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626261550000|2021-07-14 11:19:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626261570000|2021-07-14 11:19:30|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|2
1626261610000|2021-07-14 11:20:10|2528.9|2522.9|2529.1|2523.1|2529.4|2523.4|2528.9|2522.9|4
1626261640000|2021-07-14 11:20:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626261690000|2021-07-14 11:21:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626261700000|2021-07-14 11:21:40|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|4
1626261710000|2021-07-14 11:21:50|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626261720000|2021-07-14 11:22:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626261730000|2021-07-14 11:22:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626261740000|2021-07-14 11:22:20|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626261770000|2021-07-14 11:22:50|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.6|2521.6|4
1626261780000|2021-07-14 11:23:00|2528.1|2522.1|2528.9|2522.9|2528.9|2522.9|2528.1|2522.1|3
1626261870000|2021-07-14 11:24:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626261890000|2021-07-14 11:24:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626261930000|2021-07-14 11:25:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626261960000|2021-07-14 11:26:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626262010000|2021-07-14 11:26:50|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|4
1626262030000|2021-07-14 11:27:10|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626262040000|2021-07-14 11:27:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|3
1626262050000|2021-07-14 11:27:30|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626262060000|2021-07-14 11:27:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626262070000|2021-07-14 11:27:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626262080000|2021-07-14 11:28:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626262090000|2021-07-14 11:28:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626262100000|2021-07-14 11:28:20|2528.6|2522.6|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|4
1626262110000|2021-07-14 11:28:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|3
1626262130000|2021-07-14 11:28:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626262140000|2021-07-14 11:29:00|2528.6|2522.6|2527.4|2521.4|2528.6|2522.6|2527.4|2521.4|2
1626262160000|2021-07-14 11:29:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626262170000|2021-07-14 11:29:30|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626262180000|2021-07-14 11:29:40|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626262190000|2021-07-14 11:29:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626262200000|2021-07-14 11:30:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626262220000|2021-07-14 11:30:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|3
1626262240000|2021-07-14 11:30:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626262250000|2021-07-14 11:30:50|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626262260000|2021-07-14 11:31:00|2527.9|2521.9|2529.1|2523.1|2529.1|2523.1|2527.9|2521.9|6
1626262270000|2021-07-14 11:31:10|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626262280000|2021-07-14 11:31:20|2529.4|2523.4|2529.4|2523.4|2530.1|2524.1|2529.4|2523.4|4
1626262290000|2021-07-14 11:31:30|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|3
1626262300000|2021-07-14 11:31:40|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1626262310000|2021-07-14 11:31:50|2529.9|2523.9|2530.1|2524.1|2530.6|2524.6|2529.9|2523.9|5
1626262330000|2021-07-14 11:32:10|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626262350000|2021-07-14 11:32:30|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626262370000|2021-07-14 11:32:50|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.1|2522.1|6
1626262380000|2021-07-14 11:33:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626262400000|2021-07-14 11:33:20|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626262410000|2021-07-14 11:33:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626262430000|2021-07-14 11:33:50|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|3
1626262440000|2021-07-14 11:34:00|2530.6|2524.6|2530.6|2524.6|2530.9|2524.9|2530.4|2524.4|5
1626262460000|2021-07-14 11:34:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626262490000|2021-07-14 11:34:50|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626262500000|2021-07-14 11:35:00|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626262520000|2021-07-14 11:35:20|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626262540000|2021-07-14 11:35:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626262600000|2021-07-14 11:36:40|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|3
1626262620000|2021-07-14 11:37:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626262630000|2021-07-14 11:37:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626262660000|2021-07-14 11:37:40|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|2
1626262670000|2021-07-14 11:37:50|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626262700000|2021-07-14 11:38:20|2528.1|2522.1|2529.1|2523.1|2529.1|2523.1|2528.1|2522.1|4
1626262720000|2021-07-14 11:38:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626262740000|2021-07-14 11:39:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626262750000|2021-07-14 11:39:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1626262770000|2021-07-14 11:39:30|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.1|2521.1|5
1626262780000|2021-07-14 11:39:40|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|2
1626262790000|2021-07-14 11:39:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626262810000|2021-07-14 11:40:10|2528.1|2522.1|2529.1|2523.1|2529.1|2523.1|2528.1|2522.1|2
1626262840000|2021-07-14 11:40:40|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|3
1626262850000|2021-07-14 11:40:50|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626262860000|2021-07-14 11:41:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626262870000|2021-07-14 11:41:10|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626262920000|2021-07-14 11:42:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626262930000|2021-07-14 11:42:10|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626262950000|2021-07-14 11:42:30|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626262980000|2021-07-14 11:43:00|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626263020000|2021-07-14 11:43:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626263030000|2021-07-14 11:43:50|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626263040000|2021-07-14 11:44:00|2528.4|2522.4|2528.9|2522.9|2529.1|2523.1|2528.4|2522.4|5
1626263050000|2021-07-14 11:44:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626263070000|2021-07-14 11:44:30|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|5
1626263080000|2021-07-14 11:44:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626263090000|2021-07-14 11:44:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626263100000|2021-07-14 11:45:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626263170000|2021-07-14 11:46:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626263190000|2021-07-14 11:46:30|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626263200000|2021-07-14 11:46:40|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|2
1626263210000|2021-07-14 11:46:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626263220000|2021-07-14 11:47:00|2529.4|2523.4|2530.9|2524.9|2530.9|2524.9|2529.1|2523.1|8
1626263230000|2021-07-14 11:47:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626263250000|2021-07-14 11:47:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626263280000|2021-07-14 11:48:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626263290000|2021-07-14 11:48:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626263300000|2021-07-14 11:48:20|2529.9|2523.9|2529.4|2523.4|2530.1|2524.1|2529.4|2523.4|5
1626263310000|2021-07-14 11:48:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626263340000|2021-07-14 11:49:00|2530.4|2524.4|2530.9|2524.9|2530.9|2524.9|2530.1|2524.1|8
1626263370000|2021-07-14 11:49:30|2532.1|2526.1|2531.6|2525.6|2532.1|2526.1|2531.6|2525.6|2
1626263380000|2021-07-14 11:49:40|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626263400000|2021-07-14 11:50:00|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|3
1626263420000|2021-07-14 11:50:20|2530.4|2524.4|2531.1|2525.1|2531.1|2525.1|2530.4|2524.4|2
1626263440000|2021-07-14 11:50:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626263460000|2021-07-14 11:51:00|2531.1|2525.1|2530.4|2524.4|2531.1|2525.1|2530.4|2524.4|4
1626263470000|2021-07-14 11:51:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626263520000|2021-07-14 11:52:00|2530.9|2524.9|2531.6|2525.6|2531.6|2525.6|2530.9|2524.9|8
1626263550000|2021-07-14 11:52:30|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626263560000|2021-07-14 11:52:40|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626263600000|2021-07-14 11:53:20|2531.1|2525.1|2530.1|2524.1|2531.1|2525.1|2530.1|2524.1|4
1626263610000|2021-07-14 11:53:30|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1626263630000|2021-07-14 11:53:50|2529.6|2523.6|2530.6|2524.6|2530.6|2524.6|2529.6|2523.6|3
1626263640000|2021-07-14 11:54:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626263650000|2021-07-14 11:54:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626263680000|2021-07-14 11:54:40|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626263700000|2021-07-14 11:55:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626263710000|2021-07-14 11:55:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626263730000|2021-07-14 11:55:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626263740000|2021-07-14 11:55:40|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|3
1626263760000|2021-07-14 11:56:00|2531.1|2525.1|2529.6|2523.6|2531.6|2525.6|2529.6|2523.6|5
1626263770000|2021-07-14 11:56:10|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626263780000|2021-07-14 11:56:20|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|5
1626263790000|2021-07-14 11:56:30|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.6|2521.6|7
1626263800000|2021-07-14 11:56:40|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|5
1626263810000|2021-07-14 11:56:50|2527.4|2521.4|2527.4|2521.4|2527.6|2521.6|2527.1|2521.1|8
1626263820000|2021-07-14 11:57:00|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.4|2520.4|6
1626263830000|2021-07-14 11:57:10|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|3
1626263840000|2021-07-14 11:57:20|2526.1|2520.1|2527.4|2521.4|2527.4|2521.4|2526.1|2520.1|6
1626263850000|2021-07-14 11:57:30|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|6
1626263860000|2021-07-14 11:57:40|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|3
1626263870000|2021-07-14 11:57:50|2528.4|2522.4|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|4
1626263880000|2021-07-14 11:58:00|2529.4|2523.4|2529.9|2523.9|2530.1|2524.1|2529.1|2523.1|9
1626263890000|2021-07-14 11:58:10|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.1|2523.1|4
1626263900000|2021-07-14 11:58:20|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.1|2523.1|5
1626263910000|2021-07-14 11:58:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626263920000|2021-07-14 11:58:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626263930000|2021-07-14 11:58:50|2530.1|2524.1|2531.4|2525.4|2531.6|2525.6|2530.1|2524.1|6
1626263940000|2021-07-14 11:59:00|2531.1|2525.1|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|5
1626263950000|2021-07-14 11:59:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626263960000|2021-07-14 11:59:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|3
1626263970000|2021-07-14 11:59:30|2531.1|2525.1|2531.4|2525.4|2531.9|2525.9|2531.1|2525.1|10
1626263980000|2021-07-14 11:59:40|2531.1|2525.1|2531.6|2525.6|2531.6|2525.6|2531.1|2525.1|4
1626263990000|2021-07-14 11:59:50|2532.1|2526.1|2531.6|2525.6|2532.1|2526.1|2531.6|2525.6|4
1626264000000|2021-07-14 12:00:00|2531.4|2525.4|2530.9|2524.9|2531.6|2525.6|2530.9|2524.9|4
1626264010000|2021-07-14 12:00:10|2531.1|2525.1|2531.1|2525.1|2531.6|2525.6|2530.9|2524.9|8
1626264020000|2021-07-14 12:00:20|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|4
1626264030000|2021-07-14 12:00:30|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626264040000|2021-07-14 12:00:40|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626264050000|2021-07-14 12:00:50|2530.4|2524.4|2531.1|2525.1|2531.1|2525.1|2530.4|2524.4|3
1626264060000|2021-07-14 12:01:00|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626264100000|2021-07-14 12:01:40|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626264110000|2021-07-14 12:01:50|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1626264130000|2021-07-14 12:02:10|2530.9|2524.9|2531.6|2525.6|2531.6|2525.6|2530.6|2524.6|5
1626264140000|2021-07-14 12:02:20|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626264150000|2021-07-14 12:02:30|2531.4|2525.4|2531.9|2525.9|2531.9|2525.9|2531.4|2525.4|2
1626264180000|2021-07-14 12:03:00|2532.1|2526.1|2532.1|2526.1|2532.4|2526.4|2531.9|2525.9|7
1626264190000|2021-07-14 12:03:10|2532.4|2526.4|2533.6|2527.6|2533.6|2527.6|2532.4|2526.4|4
1626264200000|2021-07-14 12:03:20|2533.4|2527.4|2533.6|2527.6|2534.1|2528.1|2533.4|2527.4|4
1626264210000|2021-07-14 12:03:30|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626264220000|2021-07-14 12:03:40|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|3
1626264230000|2021-07-14 12:03:50|2534.4|2528.4|2534.9|2528.9|2535.1|2529.1|2534.4|2528.4|4
1626264240000|2021-07-14 12:04:00|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|2
1626264250000|2021-07-14 12:04:10|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|4
1626264260000|2021-07-14 12:04:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626264270000|2021-07-14 12:04:30|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626264280000|2021-07-14 12:04:40|2533.4|2527.4|2533.9|2527.9|2533.9|2527.9|2532.9|2526.9|6
1626264290000|2021-07-14 12:04:50|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626264300000|2021-07-14 12:05:00|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626264330000|2021-07-14 12:05:30|2533.9|2527.9|2534.9|2528.9|2535.1|2529.1|2533.9|2527.9|4
1626264340000|2021-07-14 12:05:40|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626264350000|2021-07-14 12:05:50|2535.4|2529.4|2536.1|2530.1|2536.1|2530.1|2535.1|2529.1|6
1626264360000|2021-07-14 12:06:00|2535.9|2529.9|2535.6|2529.6|2536.1|2530.1|2534.9|2528.9|9
1626264370000|2021-07-14 12:06:10|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|7
1626264380000|2021-07-14 12:06:20|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|6
1626264390000|2021-07-14 12:06:30|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|6
1626264410000|2021-07-14 12:06:50|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626264420000|2021-07-14 12:07:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626264440000|2021-07-14 12:07:20|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1626264460000|2021-07-14 12:07:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626264470000|2021-07-14 12:07:50|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626264480000|2021-07-14 12:08:00|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626264500000|2021-07-14 12:08:20|2534.9|2528.9|2535.6|2529.6|2535.6|2529.6|2534.9|2528.9|2
1626264520000|2021-07-14 12:08:40|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|3
1626264530000|2021-07-14 12:08:50|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|2
1626264540000|2021-07-14 12:09:00|2534.9|2528.9|2535.1|2529.1|2535.4|2529.4|2534.9|2528.9|3
1626264570000|2021-07-14 12:09:30|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626264600000|2021-07-14 12:10:00|2534.6|2528.6|2535.1|2529.1|2535.4|2529.4|2534.6|2528.6|3
1626264610000|2021-07-14 12:10:10|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626264640000|2021-07-14 12:10:40|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|3
1626264660000|2021-07-14 12:11:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626264670000|2021-07-14 12:11:10|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|4
1626264700000|2021-07-14 12:11:40|2534.4|2528.4|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|3
1626264720000|2021-07-14 12:12:00|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1626264730000|2021-07-14 12:12:10|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626264740000|2021-07-14 12:12:20|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626264780000|2021-07-14 12:13:00|2533.9|2527.9|2533.1|2527.1|2533.9|2527.9|2533.1|2527.1|6
1626264790000|2021-07-14 12:13:10|2532.9|2526.9|2534.4|2528.4|2534.6|2528.6|2532.9|2526.9|4
1626264800000|2021-07-14 12:13:20|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1626264810000|2021-07-14 12:13:30|2535.1|2529.1|2535.4|2529.4|2535.6|2529.6|2535.1|2529.1|4
1626264840000|2021-07-14 12:14:00|2535.6|2529.6|2536.4|2530.4|2536.4|2530.4|2535.6|2529.6|4
1626264850000|2021-07-14 12:14:10|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|2
1626264860000|2021-07-14 12:14:20|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.4|2529.4|4
1626264870000|2021-07-14 12:14:30|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626264890000|2021-07-14 12:14:50|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626264900000|2021-07-14 12:15:00|2535.4|2529.4|2534.6|2528.6|2535.4|2529.4|2534.6|2528.6|4
1626264910000|2021-07-14 12:15:10|2534.4|2528.4|2534.9|2528.9|2535.1|2529.1|2534.4|2528.4|6
1626264930000|2021-07-14 12:15:30|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626264940000|2021-07-14 12:15:40|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626264950000|2021-07-14 12:15:50|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1626264960000|2021-07-14 12:16:00|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626264970000|2021-07-14 12:16:10|2534.6|2528.6|2534.4|2528.4|2535.1|2529.1|2534.4|2528.4|6
1626265000000|2021-07-14 12:16:40|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626265010000|2021-07-14 12:16:50|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626265050000|2021-07-14 12:17:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626265060000|2021-07-14 12:17:40|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626265080000|2021-07-14 12:18:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626265090000|2021-07-14 12:18:10|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626265110000|2021-07-14 12:18:30|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626265150000|2021-07-14 12:19:10|2533.9|2527.9|2534.6|2528.6|2534.6|2528.6|2533.9|2527.9|4
1626265160000|2021-07-14 12:19:20|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|4
1626265170000|2021-07-14 12:19:30|2534.9|2528.9|2534.1|2528.1|2534.9|2528.9|2534.1|2528.1|4
1626265200000|2021-07-14 12:20:00|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626265210000|2021-07-14 12:20:10|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626265260000|2021-07-14 12:21:00|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626265350000|2021-07-14 12:22:30|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|2
1626265360000|2021-07-14 12:22:40|2532.6|2526.6|2533.6|2527.6|2533.6|2527.6|2532.6|2526.6|3
1626265370000|2021-07-14 12:22:50|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|3
1626265380000|2021-07-14 12:23:00|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626265410000|2021-07-14 12:23:30|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2531.9|2525.9|6
1626265440000|2021-07-14 12:24:00|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626265470000|2021-07-14 12:24:30|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626265490000|2021-07-14 12:24:50|2532.4|2526.4|2532.9|2526.9|2532.9|2526.9|2532.4|2526.4|3
1626265500000|2021-07-14 12:25:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626265510000|2021-07-14 12:25:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626265530000|2021-07-14 12:25:30|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626265540000|2021-07-14 12:25:40|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626265580000|2021-07-14 12:26:20|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626265590000|2021-07-14 12:26:30|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626265600000|2021-07-14 12:26:40|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2530.9|2524.9|4
1626265620000|2021-07-14 12:27:00|2531.1|2525.1|2531.4|2525.4|2531.6|2525.6|2531.1|2525.1|4
1626265680000|2021-07-14 12:28:00|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626265690000|2021-07-14 12:28:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626265700000|2021-07-14 12:28:20|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626265720000|2021-07-14 12:28:40|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|5
1626265770000|2021-07-14 12:29:30|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1626265780000|2021-07-14 12:29:40|2530.6|2524.6|2531.4|2525.4|2531.6|2525.6|2530.6|2524.6|5
1626265800000|2021-07-14 12:30:00|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626265810000|2021-07-14 12:30:10|2531.6|2525.6|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|2
1626265820000|2021-07-14 12:30:20|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626265830000|2021-07-14 12:30:30|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626265840000|2021-07-14 12:30:40|2532.1|2526.1|2531.6|2525.6|2532.1|2526.1|2531.6|2525.6|3
1626265850000|2021-07-14 12:30:50|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2531.9|2525.9|3
1626265860000|2021-07-14 12:31:00|2532.1|2526.1|2532.6|2526.6|2532.6|2526.6|2532.1|2526.1|3
1626265870000|2021-07-14 12:31:10|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|2
1626265880000|2021-07-14 12:31:20|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|2
1626265890000|2021-07-14 12:31:30|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.4|2526.4|5
1626265900000|2021-07-14 12:31:40|2533.1|2527.1|2533.9|2527.9|2533.9|2527.9|2533.1|2527.1|4
1626265910000|2021-07-14 12:31:50|2534.1|2528.1|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|3
1626265930000|2021-07-14 12:32:10|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.4|2526.4|3
1626265940000|2021-07-14 12:32:20|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626265950000|2021-07-14 12:32:30|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626265960000|2021-07-14 12:32:40|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1626265970000|2021-07-14 12:32:50|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2531.9|2525.9|2
1626265980000|2021-07-14 12:33:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626266010000|2021-07-14 12:33:30|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626266020000|2021-07-14 12:33:40|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626266040000|2021-07-14 12:34:00|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626266050000|2021-07-14 12:34:10|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626266060000|2021-07-14 12:34:20|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626266070000|2021-07-14 12:34:30|2531.9|2525.9|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|3
1626266090000|2021-07-14 12:34:50|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626266100000|2021-07-14 12:35:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626266120000|2021-07-14 12:35:20|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626266130000|2021-07-14 12:35:30|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2531.9|2525.9|2
1626266140000|2021-07-14 12:35:40|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626266150000|2021-07-14 12:35:50|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626266170000|2021-07-14 12:36:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626266210000|2021-07-14 12:36:50|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626266220000|2021-07-14 12:37:00|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626266230000|2021-07-14 12:37:10|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626266240000|2021-07-14 12:37:20|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626266280000|2021-07-14 12:38:00|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.6|2525.6|4
1626266310000|2021-07-14 12:38:30|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626266330000|2021-07-14 12:38:50|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|2
1626266350000|2021-07-14 12:39:10|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626266360000|2021-07-14 12:39:20|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626266400000|2021-07-14 12:40:00|2531.4|2525.4|2531.9|2525.9|2531.9|2525.9|2531.4|2525.4|3
1626266410000|2021-07-14 12:40:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626266420000|2021-07-14 12:40:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626266430000|2021-07-14 12:40:30|2530.6|2524.6|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|3
1626266460000|2021-07-14 12:41:00|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|2
1626266470000|2021-07-14 12:41:10|2531.1|2525.1|2531.6|2525.6|2531.6|2525.6|2531.1|2525.1|3
1626266500000|2021-07-14 12:41:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626266520000|2021-07-14 12:42:00|2531.6|2525.6|2533.6|2527.6|2533.9|2527.9|2531.6|2525.6|5
1626266530000|2021-07-14 12:42:10|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|3
1626266540000|2021-07-14 12:42:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626266550000|2021-07-14 12:42:30|2532.9|2526.9|2532.4|2526.4|2533.1|2527.1|2532.1|2526.1|6
1626266580000|2021-07-14 12:43:00|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|2
1626266600000|2021-07-14 12:43:20|2533.4|2527.4|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|4
1626266610000|2021-07-14 12:43:30|2532.9|2526.9|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|8
1626266670000|2021-07-14 12:44:30|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626266700000|2021-07-14 12:45:00|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626266720000|2021-07-14 12:45:20|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626266750000|2021-07-14 12:45:50|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626266770000|2021-07-14 12:46:10|2533.4|2527.4|2533.4|2527.4|2533.6|2527.6|2533.1|2527.1|4
1626266780000|2021-07-14 12:46:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626266800000|2021-07-14 12:46:40|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626266810000|2021-07-14 12:46:50|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626266840000|2021-07-14 12:47:20|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|2
1626266860000|2021-07-14 12:47:40|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|2
1626266870000|2021-07-14 12:47:50|2536.1|2530.1|2535.9|2529.9|2536.4|2530.4|2535.9|2529.9|3
1626266880000|2021-07-14 12:48:00|2535.6|2529.6|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|4
1626266900000|2021-07-14 12:48:20|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626266920000|2021-07-14 12:48:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626266930000|2021-07-14 12:48:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1626266940000|2021-07-14 12:49:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626266960000|2021-07-14 12:49:20|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626266990000|2021-07-14 12:49:50|2536.1|2530.1|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|3
1626267020000|2021-07-14 12:50:20|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626267040000|2021-07-14 12:50:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626267060000|2021-07-14 12:51:00|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626267070000|2021-07-14 12:51:10|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626267080000|2021-07-14 12:51:20|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626267110000|2021-07-14 12:51:50|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|3
1626267180000|2021-07-14 12:53:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626267200000|2021-07-14 12:53:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626267210000|2021-07-14 12:53:30|2534.4|2528.4|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|3
1626267270000|2021-07-14 12:54:30|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626267290000|2021-07-14 12:54:50|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626267320000|2021-07-14 12:55:20|2534.9|2528.9|2535.4|2529.4|2535.6|2529.6|2534.9|2528.9|4
1626267330000|2021-07-14 12:55:30|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626267460000|2021-07-14 12:57:40|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626267480000|2021-07-14 12:58:00|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1626267540000|2021-07-14 12:59:00|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|5
1626267550000|2021-07-14 12:59:10|2535.4|2529.4|2535.1|2529.1|2535.9|2529.9|2534.9|2528.9|5
1626267560000|2021-07-14 12:59:20|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.6|2528.6|6
1626267570000|2021-07-14 12:59:30|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|2
1626267600000|2021-07-14 13:00:00|2535.1|2529.1|2537.9|2531.9|2538.4|2532.4|2535.1|2529.1|11
1626267610000|2021-07-14 13:00:10|2538.1|2532.1|2537.4|2531.4|2538.4|2532.4|2537.4|2531.4|6
1626267620000|2021-07-14 13:00:20|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1626267630000|2021-07-14 13:00:30|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2536.1|2530.1|5
1626267650000|2021-07-14 13:00:50|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626267660000|2021-07-14 13:01:00|2536.4|2530.4|2535.9|2529.9|2536.4|2530.4|2535.6|2529.6|4
1626267670000|2021-07-14 13:01:10|2536.1|2530.1|2535.9|2529.9|2536.4|2530.4|2535.9|2529.9|10
1626267680000|2021-07-14 13:01:20|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.1|2529.1|7
1626267690000|2021-07-14 13:01:30|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.1|2529.1|12
1626267700000|2021-07-14 13:01:40|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|3
1626267710000|2021-07-14 13:01:50|2535.6|2529.6|2535.9|2529.9|2536.4|2530.4|2535.6|2529.6|6
1626267720000|2021-07-14 13:02:00|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|3
1626267730000|2021-07-14 13:02:10|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|6
1626267740000|2021-07-14 13:02:20|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1626267750000|2021-07-14 13:02:30|2535.9|2529.9|2536.1|2530.1|2536.4|2530.4|2535.9|2529.9|4
1626267760000|2021-07-14 13:02:40|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|4
1626267770000|2021-07-14 13:02:50|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.4|2530.4|8
1626267780000|2021-07-14 13:03:00|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626267790000|2021-07-14 13:03:10|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|4
1626267810000|2021-07-14 13:03:30|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1626267820000|2021-07-14 13:03:40|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626267840000|2021-07-14 13:04:00|2535.1|2529.1|2534.6|2528.6|2535.1|2529.1|2534.6|2528.6|13
1626267850000|2021-07-14 13:04:10|2534.4|2528.4|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|3
1626267860000|2021-07-14 13:04:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|3
1626267870000|2021-07-14 13:04:30|2533.9|2527.9|2534.6|2528.6|2534.6|2528.6|2533.9|2527.9|6
1626267880000|2021-07-14 13:04:40|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2534.9|2528.9|5
1626267890000|2021-07-14 13:04:50|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626267900000|2021-07-14 13:05:00|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626267910000|2021-07-14 13:05:10|2534.9|2528.9|2535.1|2529.1|2535.4|2529.4|2534.9|2528.9|4
1626267920000|2021-07-14 13:05:20|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626267930000|2021-07-14 13:05:30|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626267940000|2021-07-14 13:05:40|2534.9|2528.9|2535.1|2529.1|2535.4|2529.4|2534.9|2528.9|4
1626267950000|2021-07-14 13:05:50|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626267960000|2021-07-14 13:06:00|2534.9|2528.9|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|3
1626267970000|2021-07-14 13:06:10|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|5
1626267980000|2021-07-14 13:06:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626267990000|2021-07-14 13:06:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|5
1626268000000|2021-07-14 13:06:40|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|5
1626268010000|2021-07-14 13:06:50|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626268020000|2021-07-14 13:07:00|2534.6|2528.6|2533.9|2527.9|2534.6|2528.6|2533.6|2527.6|8
1626268030000|2021-07-14 13:07:10|2533.6|2527.6|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|3
1626268050000|2021-07-14 13:07:30|2533.9|2527.9|2533.9|2527.9|2534.1|2528.1|2533.6|2527.6|9
1626268060000|2021-07-14 13:07:40|2533.6|2527.6|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|2
1626268070000|2021-07-14 13:07:50|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626268080000|2021-07-14 13:08:00|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|3
1626268090000|2021-07-14 13:08:10|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626268100000|2021-07-14 13:08:20|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|4
1626268110000|2021-07-14 13:08:30|2535.1|2529.1|2535.1|2529.1|2535.4|2529.4|2534.9|2528.9|5
1626268120000|2021-07-14 13:08:40|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626268140000|2021-07-14 13:09:00|2534.9|2528.9|2535.4|2529.4|2535.4|2529.4|2534.9|2528.9|2
1626268150000|2021-07-14 13:09:10|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|2
1626268160000|2021-07-14 13:09:20|2535.6|2529.6|2535.6|2529.6|2535.9|2529.9|2535.4|2529.4|4
1626268170000|2021-07-14 13:09:30|2535.4|2529.4|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|3
1626268180000|2021-07-14 13:09:40|2535.6|2529.6|2534.4|2528.4|2535.6|2529.6|2534.4|2528.4|4
1626268190000|2021-07-14 13:09:50|2534.9|2528.9|2535.6|2529.6|2535.6|2529.6|2534.9|2528.9|9
1626268200000|2021-07-14 13:10:00|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626268210000|2021-07-14 13:10:10|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626268220000|2021-07-14 13:10:20|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626268230000|2021-07-14 13:10:30|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626268240000|2021-07-14 13:10:40|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626268250000|2021-07-14 13:10:50|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626268260000|2021-07-14 13:11:00|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626268280000|2021-07-14 13:11:20|2535.9|2529.9|2536.9|2530.9|2537.4|2531.4|2535.9|2529.9|8
1626268290000|2021-07-14 13:11:30|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2536.6|2530.6|4
1626268300000|2021-07-14 13:11:40|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.1|2531.1|3
1626268310000|2021-07-14 13:11:50|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|3
1626268320000|2021-07-14 13:12:00|2537.4|2531.4|2537.1|2531.1|2537.6|2531.6|2537.1|2531.1|4
1626268330000|2021-07-14 13:12:10|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626268350000|2021-07-14 13:12:30|2536.4|2530.4|2536.9|2530.9|2536.9|2530.9|2536.4|2530.4|3
1626268360000|2021-07-14 13:12:40|2536.6|2530.6|2535.9|2529.9|2536.6|2530.6|2535.9|2529.9|3
1626268390000|2021-07-14 13:13:10|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626268420000|2021-07-14 13:13:40|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|3
1626268430000|2021-07-14 13:13:50|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626268440000|2021-07-14 13:14:00|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626268450000|2021-07-14 13:14:10|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626268460000|2021-07-14 13:14:20|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.6|2530.6|4
1626268470000|2021-07-14 13:14:30|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626268480000|2021-07-14 13:14:40|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1626268490000|2021-07-14 13:14:50|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1626268500000|2021-07-14 13:15:00|2537.1|2531.1|2535.1|2529.1|2537.1|2531.1|2535.1|2529.1|5
1626268520000|2021-07-14 13:15:20|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626268530000|2021-07-14 13:15:30|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626268560000|2021-07-14 13:16:00|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626268570000|2021-07-14 13:16:10|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|3
1626268580000|2021-07-14 13:16:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626268600000|2021-07-14 13:16:40|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626268650000|2021-07-14 13:17:30|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1626268660000|2021-07-14 13:17:40|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.1|2528.1|4
1626268670000|2021-07-14 13:17:50|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626268680000|2021-07-14 13:18:00|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626268690000|2021-07-14 13:18:10|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626268700000|2021-07-14 13:18:20|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626268710000|2021-07-14 13:18:30|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626268720000|2021-07-14 13:18:40|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.6|2526.6|7
1626268730000|2021-07-14 13:18:50|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626268740000|2021-07-14 13:19:00|2532.9|2526.9|2532.9|2526.9|2533.1|2527.1|2532.6|2526.6|5
1626268750000|2021-07-14 13:19:10|2532.6|2526.6|2532.9|2526.9|2533.1|2527.1|2532.6|2526.6|3
1626268770000|2021-07-14 13:19:30|2533.1|2527.1|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|3
1626268850000|2021-07-14 13:20:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626268860000|2021-07-14 13:21:00|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626268870000|2021-07-14 13:21:10|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626268890000|2021-07-14 13:21:30|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626268900000|2021-07-14 13:21:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626268950000|2021-07-14 13:22:30|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626268980000|2021-07-14 13:23:00|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626268990000|2021-07-14 13:23:10|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626269020000|2021-07-14 13:23:40|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|2
1626269030000|2021-07-14 13:23:50|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|3
1626269040000|2021-07-14 13:24:00|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626269050000|2021-07-14 13:24:10|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626269060000|2021-07-14 13:24:20|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|4
1626269070000|2021-07-14 13:24:30|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626269080000|2021-07-14 13:24:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626269090000|2021-07-14 13:24:50|2532.9|2526.9|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|3
1626269100000|2021-07-14 13:25:00|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|3
1626269110000|2021-07-14 13:25:10|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626269120000|2021-07-14 13:25:20|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|3
1626269130000|2021-07-14 13:25:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626269140000|2021-07-14 13:25:40|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626269150000|2021-07-14 13:25:50|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|4
1626269160000|2021-07-14 13:26:00|2532.9|2526.9|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|3
1626269180000|2021-07-14 13:26:20|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|3
1626269190000|2021-07-14 13:26:30|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626269200000|2021-07-14 13:26:40|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626269220000|2021-07-14 13:27:00|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|2
1626269230000|2021-07-14 13:27:10|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626269240000|2021-07-14 13:27:20|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626269250000|2021-07-14 13:27:30|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626269260000|2021-07-14 13:27:40|2533.9|2527.9|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|5
1626269280000|2021-07-14 13:28:00|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626269300000|2021-07-14 13:28:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626269320000|2021-07-14 13:28:40|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626269370000|2021-07-14 13:29:30|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626269380000|2021-07-14 13:29:40|2533.4|2527.4|2533.6|2527.6|2533.9|2527.9|2533.4|2527.4|4
1626269410000|2021-07-14 13:30:10|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|3
1626269420000|2021-07-14 13:30:20|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626269430000|2021-07-14 13:30:30|2533.6|2527.6|2533.4|2527.4|2533.9|2527.9|2533.4|2527.4|4
1626269440000|2021-07-14 13:30:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626269460000|2021-07-14 13:31:00|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626269470000|2021-07-14 13:31:10|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626269490000|2021-07-14 13:31:30|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|6
1626269500000|2021-07-14 13:31:40|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|3
1626269520000|2021-07-14 13:32:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626269540000|2021-07-14 13:32:20|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626269560000|2021-07-14 13:32:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626269580000|2021-07-14 13:33:00|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|3
1626269610000|2021-07-14 13:33:30|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2533.1|2527.1|2
1626269620000|2021-07-14 13:33:40|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|2
1626269640000|2021-07-14 13:34:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626269660000|2021-07-14 13:34:20|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626269670000|2021-07-14 13:34:30|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626269680000|2021-07-14 13:34:40|2533.6|2527.6|2534.1|2528.1|2534.6|2528.6|2533.6|2527.6|5
1626269690000|2021-07-14 13:34:50|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626269710000|2021-07-14 13:35:10|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|3
1626269720000|2021-07-14 13:35:20|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|4
1626269730000|2021-07-14 13:35:30|2534.6|2528.6|2534.9|2528.9|2535.1|2529.1|2534.6|2528.6|11
1626269740000|2021-07-14 13:35:40|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1626269750000|2021-07-14 13:35:50|2534.6|2528.6|2534.1|2528.1|2534.6|2528.6|2534.1|2528.1|4
1626269760000|2021-07-14 13:36:00|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626269770000|2021-07-14 13:36:10|2534.1|2528.1|2534.6|2528.6|2534.6|2528.6|2534.1|2528.1|3
1626269780000|2021-07-14 13:36:20|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626269790000|2021-07-14 13:36:30|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626269800000|2021-07-14 13:36:40|2535.1|2529.1|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|3
1626269820000|2021-07-14 13:37:00|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|3
1626269850000|2021-07-14 13:37:30|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626269860000|2021-07-14 13:37:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626269870000|2021-07-14 13:37:50|2535.4|2529.4|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|3
1626269960000|2021-07-14 13:39:20|2536.1|2530.1|2536.4|2530.4|2536.6|2530.6|2536.1|2530.1|3
1626269990000|2021-07-14 13:39:50|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1626270020000|2021-07-14 13:40:20|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2535.9|2529.9|5
1626270030000|2021-07-14 13:40:30|2536.4|2530.4|2535.4|2529.4|2536.4|2530.4|2535.4|2529.4|3
1626270060000|2021-07-14 13:41:00|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1626270070000|2021-07-14 13:41:10|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626270080000|2021-07-14 13:41:20|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1626270090000|2021-07-14 13:41:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626270100000|2021-07-14 13:41:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626270110000|2021-07-14 13:41:50|2535.9|2529.9|2536.4|2530.4|2536.4|2530.4|2535.9|2529.9|2
1626270130000|2021-07-14 13:42:10|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|3
1626270140000|2021-07-14 13:42:20|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1626270150000|2021-07-14 13:42:30|2535.9|2529.9|2535.9|2529.9|2536.1|2530.1|2535.6|2529.6|5
1626270160000|2021-07-14 13:42:40|2535.6|2529.6|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|3
1626270220000|2021-07-14 13:43:40|2535.6|2529.6|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|2
1626270240000|2021-07-14 13:44:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626270250000|2021-07-14 13:44:10|2535.4|2529.4|2536.1|2530.1|2536.1|2530.1|2535.4|2529.4|3
1626270260000|2021-07-14 13:44:20|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1626270280000|2021-07-14 13:44:40|2535.9|2529.9|2536.4|2530.4|2536.4|2530.4|2535.9|2529.9|3
1626270290000|2021-07-14 13:44:50|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626270300000|2021-07-14 13:45:00|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626270320000|2021-07-14 13:45:20|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626270330000|2021-07-14 13:45:30|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626270360000|2021-07-14 13:46:00|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1626270380000|2021-07-14 13:46:20|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1626270390000|2021-07-14 13:46:30|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|4
1626270420000|2021-07-14 13:47:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626270430000|2021-07-14 13:47:10|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626270440000|2021-07-14 13:47:20|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1626270450000|2021-07-14 13:47:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626270460000|2021-07-14 13:47:40|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626270470000|2021-07-14 13:47:50|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626270480000|2021-07-14 13:48:00|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626270500000|2021-07-14 13:48:20|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626270540000|2021-07-14 13:49:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626270560000|2021-07-14 13:49:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626270570000|2021-07-14 13:49:30|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626270580000|2021-07-14 13:49:40|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|4
1626270600000|2021-07-14 13:50:00|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|4
1626270610000|2021-07-14 13:50:10|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1626270620000|2021-07-14 13:50:20|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626270630000|2021-07-14 13:50:30|2534.1|2528.1|2534.6|2528.6|2534.6|2528.6|2533.9|2527.9|7
1626270640000|2021-07-14 13:50:40|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2533.9|2527.9|4
1626270650000|2021-07-14 13:50:50|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1626270660000|2021-07-14 13:51:00|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2533.9|2527.9|3
1626270670000|2021-07-14 13:51:10|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626270680000|2021-07-14 13:51:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626270690000|2021-07-14 13:51:30|2534.4|2528.4|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|5
1626270700000|2021-07-14 13:51:40|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626270710000|2021-07-14 13:51:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|5
1626270720000|2021-07-14 13:52:00|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626270730000|2021-07-14 13:52:10|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|3
1626270740000|2021-07-14 13:52:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626270750000|2021-07-14 13:52:30|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626270770000|2021-07-14 13:52:50|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|3
1626270780000|2021-07-14 13:53:00|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626270790000|2021-07-14 13:53:10|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|3
1626270840000|2021-07-14 13:54:00|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626270850000|2021-07-14 13:54:10|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|3
1626270860000|2021-07-14 13:54:20|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626270870000|2021-07-14 13:54:30|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|4
1626270880000|2021-07-14 13:54:40|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1626270890000|2021-07-14 13:54:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626270900000|2021-07-14 13:55:00|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1626270930000|2021-07-14 13:55:30|2532.6|2526.6|2532.9|2526.9|2533.1|2527.1|2532.6|2526.6|4
1626270960000|2021-07-14 13:56:00|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|3
1626270970000|2021-07-14 13:56:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626270980000|2021-07-14 13:56:20|2532.1|2526.1|2532.9|2526.9|2532.9|2526.9|2532.1|2526.1|3
1626271000000|2021-07-14 13:56:40|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626271010000|2021-07-14 13:56:50|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626271030000|2021-07-14 13:57:10|2533.6|2527.6|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|3
1626271040000|2021-07-14 13:57:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626271060000|2021-07-14 13:57:40|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.4|2527.4|5
1626271080000|2021-07-14 13:58:00|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626271110000|2021-07-14 13:58:30|2532.9|2526.9|2533.1|2527.1|2533.4|2527.4|2532.9|2526.9|3
1626271120000|2021-07-14 13:58:40|2533.4|2527.4|2533.9|2527.9|2533.9|2527.9|2533.4|2527.4|3
1626271130000|2021-07-14 13:58:50|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626271140000|2021-07-14 13:59:00|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|5
1626271150000|2021-07-14 13:59:10|2532.9|2526.9|2534.4|2528.4|2534.4|2528.4|2532.9|2526.9|5
1626271170000|2021-07-14 13:59:30|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|5
1626271180000|2021-07-14 13:59:40|2535.6|2529.6|2535.1|2529.1|2535.6|2529.6|2535.1|2529.1|2
1626271190000|2021-07-14 13:59:50|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626271200000|2021-07-14 14:00:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626271210000|2021-07-14 14:00:10|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626271220000|2021-07-14 14:00:20|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626271230000|2021-07-14 14:00:30|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626271270000|2021-07-14 14:01:10|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626271310000|2021-07-14 14:01:50|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|3
1626271320000|2021-07-14 14:02:00|2535.4|2529.4|2534.6|2528.6|2535.4|2529.4|2534.6|2528.6|5
1626271340000|2021-07-14 14:02:20|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1626271360000|2021-07-14 14:02:40|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626271370000|2021-07-14 14:02:50|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.9|2528.9|3
1626271400000|2021-07-14 14:03:20|2535.1|2529.1|2535.4|2529.4|2535.6|2529.6|2535.1|2529.1|5
1626271410000|2021-07-14 14:03:30|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1626271420000|2021-07-14 14:03:40|2535.6|2529.6|2535.1|2529.1|2535.6|2529.6|2535.1|2529.1|3
1626271440000|2021-07-14 14:04:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|3
1626271460000|2021-07-14 14:04:20|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1626271470000|2021-07-14 14:04:30|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626271480000|2021-07-14 14:04:40|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626271490000|2021-07-14 14:04:50|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626271500000|2021-07-14 14:05:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626271520000|2021-07-14 14:05:20|2535.1|2529.1|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|5
1626271530000|2021-07-14 14:05:30|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626271540000|2021-07-14 14:05:40|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626271550000|2021-07-14 14:05:50|2535.6|2529.6|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|3
1626271560000|2021-07-14 14:06:00|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626271570000|2021-07-14 14:06:10|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626271580000|2021-07-14 14:06:20|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626271590000|2021-07-14 14:06:30|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626271600000|2021-07-14 14:06:40|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1626271620000|2021-07-14 14:07:00|2535.4|2529.4|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|3
1626271630000|2021-07-14 14:07:10|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626271650000|2021-07-14 14:07:30|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626271670000|2021-07-14 14:07:50|2535.4|2529.4|2535.6|2529.6|2535.9|2529.9|2535.4|2529.4|3
1626271680000|2021-07-14 14:08:00|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626271710000|2021-07-14 14:08:30|2535.6|2529.6|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|3
1626271720000|2021-07-14 14:08:40|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626271740000|2021-07-14 14:09:00|2536.1|2530.1|2535.4|2529.4|2536.1|2530.1|2535.4|2529.4|4
1626271750000|2021-07-14 14:09:10|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626271760000|2021-07-14 14:09:20|2535.9|2529.9|2536.1|2530.1|2536.4|2530.4|2535.9|2529.9|4
1626271770000|2021-07-14 14:09:30|2535.9|2529.9|2536.4|2530.4|2536.4|2530.4|2535.9|2529.9|3
1626271790000|2021-07-14 14:09:50|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626271800000|2021-07-14 14:10:00|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1626271820000|2021-07-14 14:10:20|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626271830000|2021-07-14 14:10:30|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1626271840000|2021-07-14 14:10:40|2536.1|2530.1|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|3
1626271870000|2021-07-14 14:11:10|2536.4|2530.4|2535.6|2529.6|2536.4|2530.4|2535.6|2529.6|4
1626271880000|2021-07-14 14:11:20|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626271910000|2021-07-14 14:11:50|2535.6|2529.6|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|2
1626271920000|2021-07-14 14:12:00|2535.9|2529.9|2535.1|2529.1|2535.9|2529.9|2535.1|2529.1|3
1626271960000|2021-07-14 14:12:40|2535.4|2529.4|2535.6|2529.6|2535.9|2529.9|2535.4|2529.4|3
1626271980000|2021-07-14 14:13:00|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626271990000|2021-07-14 14:13:10|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626272000000|2021-07-14 14:13:20|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|3
1626272010000|2021-07-14 14:13:30|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626272020000|2021-07-14 14:13:40|2535.1|2529.1|2534.4|2528.4|2535.1|2529.1|2534.4|2528.4|4
1626272060000|2021-07-14 14:14:20|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1626272090000|2021-07-14 14:14:50|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626272110000|2021-07-14 14:15:10|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626272120000|2021-07-14 14:15:20|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626272130000|2021-07-14 14:15:30|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626272160000|2021-07-14 14:16:00|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|2
1626272180000|2021-07-14 14:16:20|2532.9|2526.9|2533.4|2527.4|2533.9|2527.9|2532.9|2526.9|5
1626272190000|2021-07-14 14:16:30|2534.4|2528.4|2534.9|2528.9|2535.1|2529.1|2534.4|2528.4|5
1626272200000|2021-07-14 14:16:40|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626272210000|2021-07-14 14:16:50|2535.1|2529.1|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|3
1626272220000|2021-07-14 14:17:00|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|3
1626272230000|2021-07-14 14:17:10|2535.9|2529.9|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|4
1626272250000|2021-07-14 14:17:30|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1626272260000|2021-07-14 14:17:40|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626272300000|2021-07-14 14:18:20|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626272310000|2021-07-14 14:18:30|2535.6|2529.6|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|4
1626272320000|2021-07-14 14:18:40|2535.6|2529.6|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|4
1626272330000|2021-07-14 14:18:50|2535.6|2529.6|2535.9|2529.9|2536.1|2530.1|2535.4|2529.4|6
1626272340000|2021-07-14 14:19:00|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|3
1626272350000|2021-07-14 14:19:10|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|3
1626272360000|2021-07-14 14:19:20|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1626272370000|2021-07-14 14:19:30|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|3
1626272390000|2021-07-14 14:19:50|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626272400000|2021-07-14 14:20:00|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|3
1626272420000|2021-07-14 14:20:20|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626272440000|2021-07-14 14:20:40|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626272450000|2021-07-14 14:20:50|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626272460000|2021-07-14 14:21:00|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626272480000|2021-07-14 14:21:20|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626272490000|2021-07-14 14:21:30|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626272510000|2021-07-14 14:21:50|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|4
1626272530000|2021-07-14 14:22:10|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626272540000|2021-07-14 14:22:20|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626272600000|2021-07-14 14:23:20|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626272610000|2021-07-14 14:23:30|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626272640000|2021-07-14 14:24:00|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626272650000|2021-07-14 14:24:10|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626272710000|2021-07-14 14:25:10|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626272740000|2021-07-14 14:25:40|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626272760000|2021-07-14 14:26:00|2535.4|2529.4|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|2
1626272780000|2021-07-14 14:26:20|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1626272790000|2021-07-14 14:26:30|2535.6|2529.6|2535.6|2529.6|2535.9|2529.9|2535.4|2529.4|6
1626272800000|2021-07-14 14:26:40|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626272810000|2021-07-14 14:26:50|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|3
1626272820000|2021-07-14 14:27:00|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626272850000|2021-07-14 14:27:30|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626272860000|2021-07-14 14:27:40|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626272870000|2021-07-14 14:27:50|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626272880000|2021-07-14 14:28:00|2534.9|2528.9|2534.6|2528.6|2535.1|2529.1|2534.6|2528.6|4
1626272890000|2021-07-14 14:28:10|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626272900000|2021-07-14 14:28:20|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626272950000|2021-07-14 14:29:10|2535.1|2529.1|2534.6|2528.6|2535.1|2529.1|2534.6|2528.6|3
1626272970000|2021-07-14 14:29:30|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626273010000|2021-07-14 14:30:10|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1626273030000|2021-07-14 14:30:30|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626273040000|2021-07-14 14:30:40|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|3
1626273050000|2021-07-14 14:30:50|2535.9|2529.9|2535.1|2529.1|2535.9|2529.9|2535.1|2529.1|3
1626273060000|2021-07-14 14:31:00|2534.9|2528.9|2535.4|2529.4|2535.4|2529.4|2534.9|2528.9|3
1626273070000|2021-07-14 14:31:10|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.4|2528.4|3
1626273080000|2021-07-14 14:31:20|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626273120000|2021-07-14 14:32:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626273150000|2021-07-14 14:32:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626273170000|2021-07-14 14:32:50|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626273180000|2021-07-14 14:33:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626273190000|2021-07-14 14:33:10|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626273200000|2021-07-14 14:33:20|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626273210000|2021-07-14 14:33:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626273230000|2021-07-14 14:33:50|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626273240000|2021-07-14 14:34:00|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626273250000|2021-07-14 14:34:10|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626273320000|2021-07-14 14:35:20|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626273330000|2021-07-14 14:35:30|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626273380000|2021-07-14 14:36:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626273440000|2021-07-14 14:37:20|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626273450000|2021-07-14 14:37:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626273500000|2021-07-14 14:38:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626273530000|2021-07-14 14:38:50|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626273540000|2021-07-14 14:39:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626273560000|2021-07-14 14:39:20|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626273580000|2021-07-14 14:39:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626273620000|2021-07-14 14:40:20|2533.9|2527.9|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|3
1626273630000|2021-07-14 14:40:30|2533.6|2527.6|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|2
1626273640000|2021-07-14 14:40:40|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|3
1626273650000|2021-07-14 14:40:50|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1626273690000|2021-07-14 14:41:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626273730000|2021-07-14 14:42:10|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626273740000|2021-07-14 14:42:20|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626273770000|2021-07-14 14:42:50|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626273790000|2021-07-14 14:43:10|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626273840000|2021-07-14 14:44:00|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|3
1626273850000|2021-07-14 14:44:10|2533.9|2527.9|2534.6|2528.6|2534.6|2528.6|2533.9|2527.9|3
1626273870000|2021-07-14 14:44:30|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626273880000|2021-07-14 14:44:40|2533.9|2527.9|2534.1|2528.1|2534.4|2528.4|2533.9|2527.9|4
1626273890000|2021-07-14 14:44:50|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626273900000|2021-07-14 14:45:00|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626273980000|2021-07-14 14:46:20|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2533.9|2527.9|4
1626273990000|2021-07-14 14:46:30|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626274040000|2021-07-14 14:47:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626274050000|2021-07-14 14:47:30|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626274080000|2021-07-14 14:48:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626274120000|2021-07-14 14:48:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626274130000|2021-07-14 14:48:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626274160000|2021-07-14 14:49:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626274200000|2021-07-14 14:50:00|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.4|2526.4|3
1626274220000|2021-07-14 14:50:20|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|2
1626274230000|2021-07-14 14:50:30|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626274240000|2021-07-14 14:50:40|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1626274250000|2021-07-14 14:50:50|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626274260000|2021-07-14 14:51:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626274290000|2021-07-14 14:51:30|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1626274300000|2021-07-14 14:51:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626274310000|2021-07-14 14:51:50|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626274330000|2021-07-14 14:52:10|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626274350000|2021-07-14 14:52:30|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626274370000|2021-07-14 14:52:50|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626274380000|2021-07-14 14:53:00|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626274400000|2021-07-14 14:53:20|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626274410000|2021-07-14 14:53:30|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626274420000|2021-07-14 14:53:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626274440000|2021-07-14 14:54:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626274450000|2021-07-14 14:54:10|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626274590000|2021-07-14 14:56:30|2533.9|2527.9|2532.6|2526.6|2533.9|2527.9|2532.6|2526.6|7
1626274610000|2021-07-14 14:56:50|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626274620000|2021-07-14 14:57:00|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|3
1626274630000|2021-07-14 14:57:10|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626274660000|2021-07-14 14:57:40|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.6|2525.6|3
1626274670000|2021-07-14 14:57:50|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626274680000|2021-07-14 14:58:00|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626274690000|2021-07-14 14:58:10|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|3
1626274700000|2021-07-14 14:58:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626274710000|2021-07-14 14:58:30|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626274730000|2021-07-14 14:58:50|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626274760000|2021-07-14 14:59:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626274800000|2021-07-14 15:00:00|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626274810000|2021-07-14 15:00:10|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626274860000|2021-07-14 15:01:00|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626274870000|2021-07-14 15:01:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626274880000|2021-07-14 15:01:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626274900000|2021-07-14 15:01:40|2530.9|2524.9|2530.1|2524.1|2530.9|2524.9|2530.1|2524.1|3
1626274910000|2021-07-14 15:01:50|2529.9|2523.9|2529.1|2523.1|2529.9|2523.9|2529.1|2523.1|2
1626274940000|2021-07-14 15:02:20|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|3
1626274950000|2021-07-14 15:02:30|2528.6|2522.6|2529.1|2523.1|2529.6|2523.6|2528.6|2522.6|5
1626274970000|2021-07-14 15:02:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626274980000|2021-07-14 15:03:00|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626275010000|2021-07-14 15:03:30|2529.9|2523.9|2529.6|2523.6|2530.6|2524.6|2529.6|2523.6|6
1626275020000|2021-07-14 15:03:40|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1626275070000|2021-07-14 15:04:30|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1626275080000|2021-07-14 15:04:40|2529.9|2523.9|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|3
1626275100000|2021-07-14 15:05:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626275110000|2021-07-14 15:05:10|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|2
1626275130000|2021-07-14 15:05:30|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|3
1626275140000|2021-07-14 15:05:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626275160000|2021-07-14 15:06:00|2527.9|2521.9|2526.9|2520.9|2527.9|2521.9|2526.9|2520.9|2
1626275170000|2021-07-14 15:06:10|2526.6|2520.6|2525.4|2519.4|2526.6|2520.6|2525.4|2519.4|4
1626275180000|2021-07-14 15:06:20|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|3
1626275190000|2021-07-14 15:06:30|2526.9|2520.9|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|4
1626275210000|2021-07-14 15:06:50|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626275220000|2021-07-14 15:07:00|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626275230000|2021-07-14 15:07:10|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1626275240000|2021-07-14 15:07:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626275270000|2021-07-14 15:07:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626275350000|2021-07-14 15:09:10|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|2
1626275360000|2021-07-14 15:09:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|3
1626275370000|2021-07-14 15:09:30|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626275380000|2021-07-14 15:09:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|3
1626275390000|2021-07-14 15:09:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626275400000|2021-07-14 15:10:00|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|3
1626275410000|2021-07-14 15:10:10|2524.6|2518.6|2523.6|2517.6|2524.6|2518.6|2523.6|2517.6|3
1626275420000|2021-07-14 15:10:20|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1626275430000|2021-07-14 15:10:30|2524.4|2518.4|2525.1|2519.1|2525.1|2519.1|2524.4|2518.4|3
1626275440000|2021-07-14 15:10:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2523.9|2517.9|6
1626275490000|2021-07-14 15:11:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626275500000|2021-07-14 15:11:40|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1626275520000|2021-07-14 15:12:00|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626275530000|2021-07-14 15:12:10|2524.6|2518.6|2523.9|2517.9|2524.6|2518.6|2523.9|2517.9|6
1626275540000|2021-07-14 15:12:20|2523.6|2517.6|2524.6|2518.6|2524.6|2518.6|2523.6|2517.6|4
1626275550000|2021-07-14 15:12:30|2524.4|2518.4|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|3
1626275580000|2021-07-14 15:13:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626275590000|2021-07-14 15:13:10|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|4
1626275600000|2021-07-14 15:13:20|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|4
1626275610000|2021-07-14 15:13:30|2523.4|2517.4|2520.9|2514.9|2523.4|2517.4|2520.9|2514.9|4
1626275630000|2021-07-14 15:13:50|2521.1|2515.1|2521.9|2515.9|2521.9|2515.9|2521.1|2515.1|4
1626275640000|2021-07-14 15:14:00|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626275650000|2021-07-14 15:14:10|2521.1|2515.1|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|3
1626275670000|2021-07-14 15:14:30|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1626275690000|2021-07-14 15:14:50|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|4
1626275700000|2021-07-14 15:15:00|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626275710000|2021-07-14 15:15:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626275720000|2021-07-14 15:15:20|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626275730000|2021-07-14 15:15:30|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|4
1626275740000|2021-07-14 15:15:40|2522.1|2516.1|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|2
1626275750000|2021-07-14 15:15:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626275770000|2021-07-14 15:16:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626275800000|2021-07-14 15:16:40|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626275850000|2021-07-14 15:17:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626275860000|2021-07-14 15:17:40|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|3
1626275900000|2021-07-14 15:18:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626275910000|2021-07-14 15:18:30|2520.4|2514.4|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|3
1626275930000|2021-07-14 15:18:50|2520.6|2514.6|2521.4|2515.4|2521.6|2515.6|2520.6|2514.6|5
1626275960000|2021-07-14 15:19:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626275970000|2021-07-14 15:19:30|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1626276000000|2021-07-14 15:20:00|2521.4|2515.4|2522.1|2516.1|2522.1|2516.1|2521.4|2515.4|2
1626276010000|2021-07-14 15:20:10|2521.9|2515.9|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|5
1626276050000|2021-07-14 15:20:50|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1626276060000|2021-07-14 15:21:00|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|3
1626276080000|2021-07-14 15:21:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626276090000|2021-07-14 15:21:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626276100000|2021-07-14 15:21:40|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1626276110000|2021-07-14 15:21:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626276150000|2021-07-14 15:22:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626276220000|2021-07-14 15:23:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626276260000|2021-07-14 15:24:20|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|3
1626276270000|2021-07-14 15:24:30|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|6
1626276280000|2021-07-14 15:24:40|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1626276290000|2021-07-14 15:24:50|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626276320000|2021-07-14 15:25:20|2520.4|2514.4|2521.1|2515.1|2521.1|2515.1|2520.4|2514.4|2
1626276330000|2021-07-14 15:25:30|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626276370000|2021-07-14 15:26:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626276400000|2021-07-14 15:26:40|2520.9|2514.9|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|3
1626276420000|2021-07-14 15:27:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626276430000|2021-07-14 15:27:10|2521.4|2515.4|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|4
1626276450000|2021-07-14 15:27:30|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|5
1626276460000|2021-07-14 15:27:40|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626276480000|2021-07-14 15:28:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|4
1626276490000|2021-07-14 15:28:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626276530000|2021-07-14 15:28:50|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626276540000|2021-07-14 15:29:00|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626276570000|2021-07-14 15:29:30|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626276580000|2021-07-14 15:29:40|2521.4|2515.4|2522.1|2516.1|2522.6|2516.6|2521.4|2515.4|6
1626276590000|2021-07-14 15:29:50|2522.4|2516.4|2523.4|2517.4|2523.6|2517.6|2522.4|2516.4|7
1626276600000|2021-07-14 15:30:00|2523.1|2517.1|2523.6|2517.6|2524.6|2518.6|2522.6|2516.6|9
1626276610000|2021-07-14 15:30:10|2523.9|2517.9|2524.1|2518.1|2524.4|2518.4|2523.9|2517.9|3
1626276620000|2021-07-14 15:30:20|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2523.6|2517.6|6
1626276630000|2021-07-14 15:30:30|2525.1|2519.1|2526.1|2520.1|2526.1|2520.1|2525.1|2519.1|4
1626276640000|2021-07-14 15:30:40|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|6
1626276650000|2021-07-14 15:30:50|2527.1|2521.1|2526.1|2520.1|2527.1|2521.1|2526.1|2520.1|5
1626276660000|2021-07-14 15:31:00|2526.9|2520.9|2527.4|2521.4|2527.6|2521.6|2526.9|2520.9|5
1626276670000|2021-07-14 15:31:10|2527.1|2521.1|2525.1|2519.1|2527.4|2521.4|2525.1|2519.1|8
1626276680000|2021-07-14 15:31:20|2525.4|2519.4|2526.4|2520.4|2526.4|2520.4|2525.4|2519.4|5
1626276690000|2021-07-14 15:31:30|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|4
1626276700000|2021-07-14 15:31:40|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1626276710000|2021-07-14 15:31:50|2527.4|2521.4|2529.1|2523.1|2529.9|2523.9|2527.4|2521.4|9
1626276720000|2021-07-14 15:32:00|2529.4|2523.4|2528.9|2522.9|2529.6|2523.6|2528.6|2522.6|6
1626276730000|2021-07-14 15:32:10|2529.1|2523.1|2526.9|2520.9|2529.1|2523.1|2526.9|2520.9|9
1626276740000|2021-07-14 15:32:20|2527.9|2521.9|2527.1|2521.1|2527.9|2521.9|2527.1|2521.1|6
1626276750000|2021-07-14 15:32:30|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|2
1626276760000|2021-07-14 15:32:40|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626276770000|2021-07-14 15:32:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626276780000|2021-07-14 15:33:00|2528.1|2522.1|2528.4|2522.4|2529.4|2523.4|2528.1|2522.1|7
1626276790000|2021-07-14 15:33:10|2528.1|2522.1|2528.9|2522.9|2529.1|2523.1|2528.1|2522.1|4
1626276800000|2021-07-14 15:33:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|3
1626276810000|2021-07-14 15:33:30|2529.1|2523.1|2530.6|2524.6|2530.9|2524.9|2529.1|2523.1|4
1626276820000|2021-07-14 15:33:40|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1626276830000|2021-07-14 15:33:50|2531.6|2525.6|2531.1|2525.1|2532.1|2526.1|2531.1|2525.1|5
1626276840000|2021-07-14 15:34:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626276850000|2021-07-14 15:34:10|2530.6|2524.6|2529.9|2523.9|2530.6|2524.6|2529.9|2523.9|3
1626276860000|2021-07-14 15:34:20|2529.6|2523.6|2528.6|2522.6|2530.1|2524.1|2528.6|2522.6|6
1626276870000|2021-07-14 15:34:30|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.1|2521.1|5
1626276880000|2021-07-14 15:34:40|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1626276890000|2021-07-14 15:34:50|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|3
1626276920000|2021-07-14 15:35:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626277000000|2021-07-14 15:36:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626277010000|2021-07-14 15:36:50|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626277040000|2021-07-14 15:37:20|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626277050000|2021-07-14 15:37:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626277060000|2021-07-14 15:37:40|2527.4|2521.4|2526.1|2520.1|2527.4|2521.4|2526.1|2520.1|5
1626277070000|2021-07-14 15:37:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626277080000|2021-07-14 15:38:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626277090000|2021-07-14 15:38:10|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.4|2519.4|5
1626277100000|2021-07-14 15:38:20|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|3
1626277110000|2021-07-14 15:38:30|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626277120000|2021-07-14 15:38:40|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|2
1626277130000|2021-07-14 15:38:50|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|2
1626277140000|2021-07-14 15:39:00|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1626277150000|2021-07-14 15:39:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626277160000|2021-07-14 15:39:20|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|3
1626277180000|2021-07-14 15:39:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626277190000|2021-07-14 15:39:50|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2526.9|2520.9|3
1626277210000|2021-07-14 15:40:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626277260000|2021-07-14 15:41:00|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626277270000|2021-07-14 15:41:10|2526.4|2520.4|2524.1|2518.1|2526.4|2520.4|2524.1|2518.1|4
1626277280000|2021-07-14 15:41:20|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626277290000|2021-07-14 15:41:30|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1626277300000|2021-07-14 15:41:40|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2525.4|2519.4|7
1626277310000|2021-07-14 15:41:50|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|5
1626277320000|2021-07-14 15:42:00|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.4|2519.4|4
1626277340000|2021-07-14 15:42:20|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626277350000|2021-07-14 15:42:30|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|4
1626277360000|2021-07-14 15:42:40|2526.1|2520.1|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|4
1626277370000|2021-07-14 15:42:50|2526.1|2520.1|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|2
1626277390000|2021-07-14 15:43:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626277400000|2021-07-14 15:43:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626277410000|2021-07-14 15:43:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626277420000|2021-07-14 15:43:40|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|4
1626277430000|2021-07-14 15:43:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626277440000|2021-07-14 15:44:00|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1626277470000|2021-07-14 15:44:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|3
1626277490000|2021-07-14 15:44:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626277500000|2021-07-14 15:45:00|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|5
1626277510000|2021-07-14 15:45:10|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626277520000|2021-07-14 15:45:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626277530000|2021-07-14 15:45:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626277540000|2021-07-14 15:45:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626277550000|2021-07-14 15:45:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626277560000|2021-07-14 15:46:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626277580000|2021-07-14 15:46:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626277630000|2021-07-14 15:47:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626277660000|2021-07-14 15:47:40|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626277680000|2021-07-14 15:48:00|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|2
1626277690000|2021-07-14 15:48:10|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2527.9|2521.9|4
1626277750000|2021-07-14 15:49:10|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626277760000|2021-07-14 15:49:20|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1626277770000|2021-07-14 15:49:30|2527.4|2521.4|2526.4|2520.4|2527.4|2521.4|2526.4|2520.4|5
1626277790000|2021-07-14 15:49:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626277800000|2021-07-14 15:50:00|2526.4|2520.4|2525.6|2519.6|2526.4|2520.4|2525.6|2519.6|3
1626277810000|2021-07-14 15:50:10|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|3
1626277850000|2021-07-14 15:50:50|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626277950000|2021-07-14 15:52:30|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1626277990000|2021-07-14 15:53:10|2526.1|2520.1|2526.9|2520.9|2527.1|2521.1|2526.1|2520.1|3
1626278010000|2021-07-14 15:53:30|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626278030000|2021-07-14 15:53:50|2526.6|2520.6|2527.4|2521.4|2527.4|2521.4|2526.6|2520.6|5
1626278060000|2021-07-14 15:54:20|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626278090000|2021-07-14 15:54:50|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626278100000|2021-07-14 15:55:00|2527.4|2521.4|2526.4|2520.4|2527.4|2521.4|2526.4|2520.4|6
1626278110000|2021-07-14 15:55:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626278120000|2021-07-14 15:55:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626278150000|2021-07-14 15:55:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626278160000|2021-07-14 15:56:00|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626278260000|2021-07-14 15:57:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626278310000|2021-07-14 15:58:30|2525.6|2519.6|2526.4|2520.4|2526.4|2520.4|2525.6|2519.6|2
1626278330000|2021-07-14 15:58:50|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|3
1626278390000|2021-07-14 15:59:50|2527.4|2521.4|2528.1|2522.1|2528.1|2522.1|2527.4|2521.4|2
1626278410000|2021-07-14 16:00:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626278420000|2021-07-14 16:00:20|2527.6|2521.6|2526.9|2520.9|2527.6|2521.6|2526.9|2520.9|3
1626278430000|2021-07-14 16:00:30|2526.6|2520.6|2527.9|2521.9|2527.9|2521.9|2526.6|2520.6|3
1626278440000|2021-07-14 16:00:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1626278450000|2021-07-14 16:00:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626278490000|2021-07-14 16:01:30|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626278500000|2021-07-14 16:01:40|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626278510000|2021-07-14 16:01:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626278540000|2021-07-14 16:02:20|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626278550000|2021-07-14 16:02:30|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626278570000|2021-07-14 16:02:50|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626278660000|2021-07-14 16:04:20|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626278760000|2021-07-14 16:06:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626278780000|2021-07-14 16:06:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626278830000|2021-07-14 16:07:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626279040000|2021-07-14 16:10:40|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626279080000|2021-07-14 16:11:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626279090000|2021-07-14 16:11:30|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626279410000|2021-07-14 16:16:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626279450000|2021-07-14 16:17:30|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626279490000|2021-07-14 16:18:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626279540000|2021-07-14 16:19:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626279680000|2021-07-14 16:21:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626279690000|2021-07-14 16:21:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626279840000|2021-07-14 16:24:00|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626279850000|2021-07-14 16:24:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626279880000|2021-07-14 16:24:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626280230000|2021-07-14 16:30:30|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626280500000|2021-07-14 16:35:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626280510000|2021-07-14 16:35:10|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|4
1626280580000|2021-07-14 16:36:20|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626280590000|2021-07-14 16:36:30|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626280600000|2021-07-14 16:36:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1626280610000|2021-07-14 16:36:50|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|3
1626280620000|2021-07-14 16:37:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1626280630000|2021-07-14 16:37:10|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626280670000|2021-07-14 16:37:50|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626280690000|2021-07-14 16:38:10|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626280730000|2021-07-14 16:38:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626280740000|2021-07-14 16:39:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626280830000|2021-07-14 16:40:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626280840000|2021-07-14 16:40:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626280850000|2021-07-14 16:40:50|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|2
1626280890000|2021-07-14 16:41:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626280910000|2021-07-14 16:41:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626281170000|2021-07-14 16:46:10|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626281230000|2021-07-14 16:47:10|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626281270000|2021-07-14 16:47:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626281380000|2021-07-14 16:49:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626281400000|2021-07-14 16:50:00|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626307320000|2021-07-15 00:02:00|2526|2520|2526|2520|2526|2520|2526|2520|1
1626307410000|2021-07-15 00:03:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626307430000|2021-07-15 00:03:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626307440000|2021-07-15 00:04:00|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1626307450000|2021-07-15 00:04:10|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626307640000|2021-07-15 00:07:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626307650000|2021-07-15 00:07:30|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|2
1626307790000|2021-07-15 00:09:50|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626307800000|2021-07-15 00:10:00|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626307920000|2021-07-15 00:12:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626308010000|2021-07-15 00:13:30|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|2
1626308140000|2021-07-15 00:15:40|2526.1|2520.1|2525.1|2519.1|2526.1|2520.1|2525.1|2519.1|2
1626308160000|2021-07-15 00:16:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1626308170000|2021-07-15 00:16:10|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626308260000|2021-07-15 00:17:40|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|2
1626308280000|2021-07-15 00:18:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626308450000|2021-07-15 00:20:50|2525.4|2519.4|2526.4|2520.4|2526.4|2520.4|2525.4|2519.4|4
1626308480000|2021-07-15 00:21:20|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626308490000|2021-07-15 00:21:30|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|3
1626308530000|2021-07-15 00:22:10|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626308660000|2021-07-15 00:24:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626308700000|2021-07-15 00:25:00|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626308730000|2021-07-15 00:25:30|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|2
1626308790000|2021-07-15 00:26:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626308800000|2021-07-15 00:26:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626308880000|2021-07-15 00:28:00|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626308980000|2021-07-15 00:29:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626309080000|2021-07-15 00:31:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626309090000|2021-07-15 00:31:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626309100000|2021-07-15 00:31:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626309620000|2021-07-15 00:40:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626309830000|2021-07-15 00:43:50|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626309890000|2021-07-15 00:44:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626310060000|2021-07-15 00:47:40|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1626310070000|2021-07-15 00:47:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626310100000|2021-07-15 00:48:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626310480000|2021-07-15 00:54:40|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626310800000|2021-07-15 01:00:00|2525.1|2519.1|2524.1|2518.1|2525.4|2519.4|2524.1|2518.1|5
1626310810000|2021-07-15 01:00:10|2523.9|2517.9|2522.9|2516.9|2523.9|2517.9|2522.9|2516.9|3
1626310820000|2021-07-15 01:00:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626310830000|2021-07-15 01:00:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626310840000|2021-07-15 01:00:40|2522.6|2516.6|2521.9|2515.9|2522.6|2516.6|2521.9|2515.9|2
1626310850000|2021-07-15 01:00:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626310860000|2021-07-15 01:01:00|2521.1|2515.1|2520.6|2514.6|2521.1|2515.1|2520.6|2514.6|3
1626310890000|2021-07-15 01:01:30|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1626310900000|2021-07-15 01:01:40|2520.4|2514.4|2519.4|2513.4|2520.4|2514.4|2519.4|2513.4|4
1626310910000|2021-07-15 01:01:50|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|2
1626310920000|2021-07-15 01:02:00|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|3
1626310930000|2021-07-15 01:02:10|2519.1|2513.1|2519.9|2513.9|2519.9|2513.9|2519.1|2513.1|4
1626310940000|2021-07-15 01:02:20|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626310980000|2021-07-15 01:03:00|2519.9|2513.9|2520.6|2514.6|2520.6|2514.6|2519.9|2513.9|2
1626310990000|2021-07-15 01:03:10|2520.9|2514.9|2522.6|2516.6|2523.1|2517.1|2520.9|2514.9|9
1626311000000|2021-07-15 01:03:20|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626311010000|2021-07-15 01:03:30|2523.1|2517.1|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|5
1626311020000|2021-07-15 01:03:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|7
1626311030000|2021-07-15 01:03:50|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1626311040000|2021-07-15 01:04:00|2523.1|2517.1|2522.6|2516.6|2523.1|2517.1|2522.4|2516.4|6
1626311050000|2021-07-15 01:04:10|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|5
1626311060000|2021-07-15 01:04:20|2522.6|2516.6|2521.9|2515.9|2522.6|2516.6|2521.9|2515.9|6
1626311070000|2021-07-15 01:04:30|2522.1|2516.1|2523.1|2517.1|2523.1|2517.1|2522.1|2516.1|5
1626311080000|2021-07-15 01:04:40|2523.4|2517.4|2524.1|2518.1|2524.1|2518.1|2523.4|2517.4|4
1626311090000|2021-07-15 01:04:50|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.1|2517.1|10
1626311100000|2021-07-15 01:05:00|2523.1|2517.1|2521.9|2515.9|2523.1|2517.1|2521.9|2515.9|4
1626311110000|2021-07-15 01:05:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626311120000|2021-07-15 01:05:20|2521.4|2515.4|2521.4|2515.4|2521.9|2515.9|2521.1|2515.1|6
1626311130000|2021-07-15 01:05:30|2521.6|2515.6|2521.1|2515.1|2521.6|2515.6|2520.9|2514.9|10
1626311140000|2021-07-15 01:05:40|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|3
1626311150000|2021-07-15 01:05:50|2521.4|2515.4|2522.4|2516.4|2522.4|2516.4|2521.4|2515.4|10
1626311160000|2021-07-15 01:06:00|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|6
1626311170000|2021-07-15 01:06:10|2522.6|2516.6|2521.9|2515.9|2522.6|2516.6|2521.9|2515.9|5
1626311180000|2021-07-15 01:06:20|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|4
1626311190000|2021-07-15 01:06:30|2521.6|2515.6|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|3
1626311200000|2021-07-15 01:06:40|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|3
1626311210000|2021-07-15 01:06:50|2521.6|2515.6|2522.1|2516.1|2522.1|2516.1|2521.4|2515.4|5
1626311220000|2021-07-15 01:07:00|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|3
1626311230000|2021-07-15 01:07:10|2521.6|2515.6|2521.1|2515.1|2521.6|2515.6|2521.1|2515.1|2
1626311240000|2021-07-15 01:07:20|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|3
1626311260000|2021-07-15 01:07:40|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|3
1626311270000|2021-07-15 01:07:50|2519.9|2513.9|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|3
1626311280000|2021-07-15 01:08:00|2520.1|2514.1|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|4
1626311290000|2021-07-15 01:08:10|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|6
1626311300000|2021-07-15 01:08:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626311310000|2021-07-15 01:08:30|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1626311330000|2021-07-15 01:08:50|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626311340000|2021-07-15 01:09:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626311360000|2021-07-15 01:09:20|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1626311370000|2021-07-15 01:09:30|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626311400000|2021-07-15 01:10:00|2521.6|2515.6|2521.9|2515.9|2522.1|2516.1|2521.6|2515.6|8
1626311420000|2021-07-15 01:10:20|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|9
1626311430000|2021-07-15 01:10:30|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.6|2516.6|4
1626311440000|2021-07-15 01:10:40|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626311470000|2021-07-15 01:11:10|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1626311500000|2021-07-15 01:11:40|2524.1|2518.1|2524.4|2518.4|2524.6|2518.6|2523.9|2517.9|10
1626311510000|2021-07-15 01:11:50|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|6
1626311530000|2021-07-15 01:12:10|2524.1|2518.1|2525.4|2519.4|2525.4|2519.4|2524.1|2518.1|7
1626311540000|2021-07-15 01:12:20|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626311550000|2021-07-15 01:12:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626311560000|2021-07-15 01:12:40|2525.4|2519.4|2526.1|2520.1|2526.1|2520.1|2525.4|2519.4|4
1626311570000|2021-07-15 01:12:50|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|5
1626311580000|2021-07-15 01:13:00|2525.1|2519.1|2525.1|2519.1|2525.4|2519.4|2524.9|2518.9|9
1626311600000|2021-07-15 01:13:20|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2524.6|2518.6|2
1626311610000|2021-07-15 01:13:30|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626311620000|2021-07-15 01:13:40|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626311640000|2021-07-15 01:14:00|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626311660000|2021-07-15 01:14:20|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|2
1626311670000|2021-07-15 01:14:30|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|3
1626311680000|2021-07-15 01:14:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|3
1626311690000|2021-07-15 01:14:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|4
1626311710000|2021-07-15 01:15:10|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|2
1626311720000|2021-07-15 01:15:20|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|7
1626311730000|2021-07-15 01:15:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626311740000|2021-07-15 01:15:40|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|5
1626311750000|2021-07-15 01:15:50|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|4
1626311760000|2021-07-15 01:16:00|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626311770000|2021-07-15 01:16:10|2527.4|2521.4|2526.6|2520.6|2527.4|2521.4|2526.6|2520.6|3
1626311780000|2021-07-15 01:16:20|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626311790000|2021-07-15 01:16:30|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626311800000|2021-07-15 01:16:40|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626311880000|2021-07-15 01:18:00|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626311890000|2021-07-15 01:18:10|2526.9|2520.9|2525.9|2519.9|2526.9|2520.9|2525.9|2519.9|4
1626311900000|2021-07-15 01:18:20|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|4
1626311910000|2021-07-15 01:18:30|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|4
1626311940000|2021-07-15 01:19:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626311950000|2021-07-15 01:19:10|2525.4|2519.4|2526.6|2520.6|2526.6|2520.6|2525.4|2519.4|6
1626311960000|2021-07-15 01:19:20|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626311980000|2021-07-15 01:19:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626311990000|2021-07-15 01:19:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626312010000|2021-07-15 01:20:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626312020000|2021-07-15 01:20:20|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626312030000|2021-07-15 01:20:30|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626312040000|2021-07-15 01:20:40|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626312060000|2021-07-15 01:21:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626312070000|2021-07-15 01:21:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626312120000|2021-07-15 01:22:00|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626312240000|2021-07-15 01:24:00|2526.4|2520.4|2524.9|2518.9|2526.4|2520.4|2524.9|2518.9|3
1626312250000|2021-07-15 01:24:10|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626312260000|2021-07-15 01:24:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626312270000|2021-07-15 01:24:30|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|3
1626312280000|2021-07-15 01:24:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626312290000|2021-07-15 01:24:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626312300000|2021-07-15 01:25:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1626312310000|2021-07-15 01:25:10|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|4
1626312350000|2021-07-15 01:25:50|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626312370000|2021-07-15 01:26:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626312400000|2021-07-15 01:26:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626312410000|2021-07-15 01:26:50|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626312420000|2021-07-15 01:27:00|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1626312430000|2021-07-15 01:27:10|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1626312450000|2021-07-15 01:27:30|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1626312510000|2021-07-15 01:28:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626312550000|2021-07-15 01:29:10|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|2
1626312590000|2021-07-15 01:29:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626312600000|2021-07-15 01:30:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626312610000|2021-07-15 01:30:10|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626312620000|2021-07-15 01:30:20|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|4
1626312630000|2021-07-15 01:30:30|2526.9|2520.9|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|4
1626312650000|2021-07-15 01:30:50|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626312660000|2021-07-15 01:31:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626312680000|2021-07-15 01:31:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626312720000|2021-07-15 01:32:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626312730000|2021-07-15 01:32:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626312740000|2021-07-15 01:32:20|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626312750000|2021-07-15 01:32:30|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626312760000|2021-07-15 01:32:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626312770000|2021-07-15 01:32:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626312780000|2021-07-15 01:33:00|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|3
1626312800000|2021-07-15 01:33:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626312820000|2021-07-15 01:33:40|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626312850000|2021-07-15 01:34:10|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|2
1626312860000|2021-07-15 01:34:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626312870000|2021-07-15 01:34:30|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626312880000|2021-07-15 01:34:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626312900000|2021-07-15 01:35:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|4
1626312910000|2021-07-15 01:35:10|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626312920000|2021-07-15 01:35:20|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|3
1626312960000|2021-07-15 01:36:00|2527.6|2521.6|2528.4|2522.4|2528.4|2522.4|2527.6|2521.6|5
1626312970000|2021-07-15 01:36:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626312980000|2021-07-15 01:36:20|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626312990000|2021-07-15 01:36:30|2527.9|2521.9|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|6
1626313000000|2021-07-15 01:36:40|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|3
1626313010000|2021-07-15 01:36:50|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626313030000|2021-07-15 01:37:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626313040000|2021-07-15 01:37:20|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|4
1626313050000|2021-07-15 01:37:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626313090000|2021-07-15 01:38:10|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.9|2522.9|3
1626313100000|2021-07-15 01:38:20|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1626313110000|2021-07-15 01:38:30|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|4
1626313140000|2021-07-15 01:39:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|3
1626313150000|2021-07-15 01:39:10|2530.4|2524.4|2530.9|2524.9|2530.9|2524.9|2530.4|2524.4|2
1626313180000|2021-07-15 01:39:40|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1626313210000|2021-07-15 01:40:10|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|4
1626313220000|2021-07-15 01:40:20|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626313230000|2021-07-15 01:40:30|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626313240000|2021-07-15 01:40:40|2532.1|2526.1|2531.4|2525.4|2532.1|2526.1|2531.4|2525.4|2
1626313270000|2021-07-15 01:41:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626313280000|2021-07-15 01:41:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626313290000|2021-07-15 01:41:30|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626313320000|2021-07-15 01:42:00|2531.4|2525.4|2532.6|2526.6|2532.6|2526.6|2531.4|2525.4|2
1626313340000|2021-07-15 01:42:20|2532.9|2526.9|2532.9|2526.9|2533.1|2527.1|2532.6|2526.6|5
1626313350000|2021-07-15 01:42:30|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1626313370000|2021-07-15 01:42:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626313380000|2021-07-15 01:43:00|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|3
1626313390000|2021-07-15 01:43:10|2532.1|2526.1|2531.9|2525.9|2532.6|2526.6|2531.9|2525.9|6
1626313420000|2021-07-15 01:43:40|2532.1|2526.1|2531.9|2525.9|2532.6|2526.6|2531.9|2525.9|4
1626313470000|2021-07-15 01:44:30|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626313490000|2021-07-15 01:44:50|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626313500000|2021-07-15 01:45:00|2532.1|2526.1|2532.6|2526.6|2532.9|2526.9|2532.1|2526.1|5
1626313510000|2021-07-15 01:45:10|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626313520000|2021-07-15 01:45:20|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626313550000|2021-07-15 01:45:50|2532.6|2526.6|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|5
1626313580000|2021-07-15 01:46:20|2531.9|2525.9|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|2
1626313590000|2021-07-15 01:46:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626313600000|2021-07-15 01:46:40|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626313610000|2021-07-15 01:46:50|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|3
1626313620000|2021-07-15 01:47:00|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626313630000|2021-07-15 01:47:10|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626313640000|2021-07-15 01:47:20|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626313700000|2021-07-15 01:48:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626313710000|2021-07-15 01:48:30|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626313720000|2021-07-15 01:48:40|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626313730000|2021-07-15 01:48:50|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1626313740000|2021-07-15 01:49:00|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626313770000|2021-07-15 01:49:30|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626313810000|2021-07-15 01:50:10|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626313820000|2021-07-15 01:50:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|3
1626313830000|2021-07-15 01:50:30|2531.4|2525.4|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|4
1626313860000|2021-07-15 01:51:00|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|3
1626313870000|2021-07-15 01:51:10|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|3
1626313890000|2021-07-15 01:51:30|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626313900000|2021-07-15 01:51:40|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626313920000|2021-07-15 01:52:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626313930000|2021-07-15 01:52:10|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1626313950000|2021-07-15 01:52:30|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|2
1626313960000|2021-07-15 01:52:40|2529.4|2523.4|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|3
1626313970000|2021-07-15 01:52:50|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.1|2523.1|4
1626313980000|2021-07-15 01:53:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626313990000|2021-07-15 01:53:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626314060000|2021-07-15 01:54:20|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626314070000|2021-07-15 01:54:30|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626314080000|2021-07-15 01:54:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626314090000|2021-07-15 01:54:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626314100000|2021-07-15 01:55:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626314110000|2021-07-15 01:55:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626314160000|2021-07-15 01:56:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626314230000|2021-07-15 01:57:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626314240000|2021-07-15 01:57:20|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1626314250000|2021-07-15 01:57:30|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2526.1|2520.1|2
1626314270000|2021-07-15 01:57:50|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|3
1626314290000|2021-07-15 01:58:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626314300000|2021-07-15 01:58:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626314310000|2021-07-15 01:58:30|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|3
1626314320000|2021-07-15 01:58:40|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626314330000|2021-07-15 01:58:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626314350000|2021-07-15 01:59:10|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1626314360000|2021-07-15 01:59:20|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626314370000|2021-07-15 01:59:30|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1626314380000|2021-07-15 01:59:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626314400000|2021-07-15 02:00:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626314420000|2021-07-15 02:00:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626314470000|2021-07-15 02:01:10|2526.1|2520.1|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|2
1626314490000|2021-07-15 02:01:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626314510000|2021-07-15 02:01:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626314520000|2021-07-15 02:02:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626314530000|2021-07-15 02:02:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626314540000|2021-07-15 02:02:20|2526.9|2520.9|2527.9|2521.9|2527.9|2521.9|2526.6|2520.6|3
1626314550000|2021-07-15 02:02:30|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|2
1626314570000|2021-07-15 02:02:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|3
1626314580000|2021-07-15 02:03:00|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1626314600000|2021-07-15 02:03:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626314610000|2021-07-15 02:03:30|2527.9|2521.9|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|4
1626314620000|2021-07-15 02:03:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626314630000|2021-07-15 02:03:50|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|4
1626314640000|2021-07-15 02:04:00|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1626314650000|2021-07-15 02:04:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626314660000|2021-07-15 02:04:20|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1626314670000|2021-07-15 02:04:30|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626314680000|2021-07-15 02:04:40|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626314690000|2021-07-15 02:04:50|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626314730000|2021-07-15 02:05:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626314750000|2021-07-15 02:05:50|2528.4|2522.4|2528.6|2522.6|2528.9|2522.9|2528.4|2522.4|6
1626314770000|2021-07-15 02:06:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626314800000|2021-07-15 02:06:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626314810000|2021-07-15 02:06:50|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|2
1626314820000|2021-07-15 02:07:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626314830000|2021-07-15 02:07:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626314900000|2021-07-15 02:08:20|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626314940000|2021-07-15 02:09:00|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|2
1626314960000|2021-07-15 02:09:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626314980000|2021-07-15 02:09:40|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|2
1626314990000|2021-07-15 02:09:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626315000000|2021-07-15 02:10:00|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626315040000|2021-07-15 02:10:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626315060000|2021-07-15 02:11:00|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626315070000|2021-07-15 02:11:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626315080000|2021-07-15 02:11:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626315100000|2021-07-15 02:11:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626315130000|2021-07-15 02:12:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626315140000|2021-07-15 02:12:20|2529.4|2523.4|2530.1|2524.1|2530.1|2524.1|2529.4|2523.4|4
1626315180000|2021-07-15 02:13:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626315200000|2021-07-15 02:13:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626315210000|2021-07-15 02:13:30|2529.9|2523.9|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|4
1626315220000|2021-07-15 02:13:40|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1626315230000|2021-07-15 02:13:50|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|3
1626315240000|2021-07-15 02:14:00|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|4
1626315250000|2021-07-15 02:14:10|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|3
1626315260000|2021-07-15 02:14:20|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626315280000|2021-07-15 02:14:40|2531.1|2525.1|2529.9|2523.9|2531.1|2525.1|2529.9|2523.9|6
1626315290000|2021-07-15 02:14:50|2530.1|2524.1|2530.4|2524.4|2530.6|2524.6|2530.1|2524.1|7
1626315300000|2021-07-15 02:15:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626315310000|2021-07-15 02:15:10|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626315320000|2021-07-15 02:15:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626315360000|2021-07-15 02:16:00|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|3
1626315370000|2021-07-15 02:16:10|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626315410000|2021-07-15 02:16:50|2533.4|2527.4|2534.1|2528.1|2534.1|2528.1|2533.4|2527.4|2
1626315570000|2021-07-15 02:19:30|2534.4|2528.4|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|3
1626315590000|2021-07-15 02:19:50|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626315600000|2021-07-15 02:20:00|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2533.9|2527.9|3
1626315610000|2021-07-15 02:20:10|2535.6|2529.6|2534.9|2528.9|2535.6|2529.6|2534.9|2528.9|2
1626315830000|2021-07-15 02:23:50|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626315890000|2021-07-15 02:24:50|2534.4|2528.4|2533.6|2527.6|2534.4|2528.4|2533.6|2527.6|3
1626316050000|2021-07-15 02:27:30|2533.9|2527.9|2535.1|2529.1|2535.1|2529.1|2533.9|2527.9|2
1626316100000|2021-07-15 02:28:20|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626316180000|2021-07-15 02:29:40|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626316200000|2021-07-15 02:30:00|2535.4|2529.4|2533.9|2527.9|2535.4|2529.4|2533.9|2527.9|10
1626316210000|2021-07-15 02:30:10|2534.1|2528.1|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|4
1626316220000|2021-07-15 02:30:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626316240000|2021-07-15 02:30:40|2533.4|2527.4|2531.9|2525.9|2533.4|2527.4|2531.9|2525.9|4
1626316250000|2021-07-15 02:30:50|2532.1|2526.1|2532.1|2526.1|2534.1|2528.1|2532.1|2526.1|8
1626316260000|2021-07-15 02:31:00|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626316290000|2021-07-15 02:31:30|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626316300000|2021-07-15 02:31:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626316310000|2021-07-15 02:31:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|3
1626316330000|2021-07-15 02:32:10|2531.9|2525.9|2531.4|2525.4|2532.4|2526.4|2531.4|2525.4|4
1626316340000|2021-07-15 02:32:20|2530.9|2524.9|2532.9|2526.9|2532.9|2526.9|2530.9|2524.9|5
1626316350000|2021-07-15 02:32:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|3
1626316360000|2021-07-15 02:32:40|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626316380000|2021-07-15 02:33:00|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626316400000|2021-07-15 02:33:20|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|2
1626316410000|2021-07-15 02:33:30|2533.4|2527.4|2534.1|2528.1|2534.1|2528.1|2533.4|2527.4|3
1626316420000|2021-07-15 02:33:40|2533.9|2527.9|2534.4|2528.4|2534.4|2528.4|2533.9|2527.9|3
1626316430000|2021-07-15 02:33:50|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626316440000|2021-07-15 02:34:00|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626316460000|2021-07-15 02:34:20|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626316480000|2021-07-15 02:34:40|2533.4|2527.4|2534.6|2528.6|2534.6|2528.6|2533.4|2527.4|4
1626316490000|2021-07-15 02:34:50|2534.9|2528.9|2534.6|2528.6|2535.9|2529.9|2534.6|2528.6|6
1626316510000|2021-07-15 02:35:10|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626316520000|2021-07-15 02:35:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626316570000|2021-07-15 02:36:10|2533.9|2527.9|2533.1|2527.1|2533.9|2527.9|2533.1|2527.1|2
1626316580000|2021-07-15 02:36:20|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1626316600000|2021-07-15 02:36:40|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626316620000|2021-07-15 02:37:00|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626316650000|2021-07-15 02:37:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626316670000|2021-07-15 02:37:50|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626316680000|2021-07-15 02:38:00|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626316700000|2021-07-15 02:38:20|2533.9|2527.9|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|3
1626316730000|2021-07-15 02:38:50|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626316760000|2021-07-15 02:39:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626316770000|2021-07-15 02:39:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626316780000|2021-07-15 02:39:40|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626316790000|2021-07-15 02:39:50|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626316800000|2021-07-15 02:40:00|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|5
1626316810000|2021-07-15 02:40:10|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626316820000|2021-07-15 02:40:20|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1626316830000|2021-07-15 02:40:30|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626316850000|2021-07-15 02:40:50|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626316870000|2021-07-15 02:41:10|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|4
1626316880000|2021-07-15 02:41:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626316890000|2021-07-15 02:41:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626316900000|2021-07-15 02:41:40|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626316940000|2021-07-15 02:42:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1626316950000|2021-07-15 02:42:30|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626316960000|2021-07-15 02:42:40|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|2
1626316980000|2021-07-15 02:43:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626317010000|2021-07-15 02:43:30|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626317020000|2021-07-15 02:43:40|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626317030000|2021-07-15 02:43:50|2533.1|2527.1|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|3
1626317040000|2021-07-15 02:44:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626317050000|2021-07-15 02:44:10|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1626317070000|2021-07-15 02:44:30|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626317080000|2021-07-15 02:44:40|2532.4|2526.4|2532.9|2526.9|2532.9|2526.9|2532.4|2526.4|3
1626317100000|2021-07-15 02:45:00|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626317120000|2021-07-15 02:45:20|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626317140000|2021-07-15 02:45:40|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626317150000|2021-07-15 02:45:50|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626317160000|2021-07-15 02:46:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626317190000|2021-07-15 02:46:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626317200000|2021-07-15 02:46:40|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|3
1626317210000|2021-07-15 02:46:50|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626317230000|2021-07-15 02:47:10|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626317240000|2021-07-15 02:47:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626317300000|2021-07-15 02:48:20|2533.4|2527.4|2532.6|2526.6|2533.4|2527.4|2532.6|2526.6|2
1626317310000|2021-07-15 02:48:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626317340000|2021-07-15 02:49:00|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626317400000|2021-07-15 02:50:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626317500000|2021-07-15 02:51:40|2533.1|2527.1|2532.4|2526.4|2533.1|2527.1|2532.4|2526.4|2
1626317530000|2021-07-15 02:52:10|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626317540000|2021-07-15 02:52:20|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626317560000|2021-07-15 02:52:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626317640000|2021-07-15 02:54:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626317700000|2021-07-15 02:55:00|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|2
1626317710000|2021-07-15 02:55:10|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626317750000|2021-07-15 02:55:50|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626317770000|2021-07-15 02:56:10|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626317780000|2021-07-15 02:56:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626317810000|2021-07-15 02:56:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626317860000|2021-07-15 02:57:40|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2532.6|2526.6|4
1626317870000|2021-07-15 02:57:50|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626317880000|2021-07-15 02:58:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2531.9|2525.9|6
1626317920000|2021-07-15 02:58:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626317940000|2021-07-15 02:59:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626317950000|2021-07-15 02:59:10|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|3
1626317980000|2021-07-15 02:59:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626318000000|2021-07-15 03:00:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626318010000|2021-07-15 03:00:10|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|3
1626318060000|2021-07-15 03:01:00|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.1|2526.1|5
1626318110000|2021-07-15 03:01:50|2532.9|2526.9|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|3
1626318130000|2021-07-15 03:02:10|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626318170000|2021-07-15 03:02:50|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626318180000|2021-07-15 03:03:00|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626318210000|2021-07-15 03:03:30|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626318290000|2021-07-15 03:04:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626318300000|2021-07-15 03:05:00|2532.4|2526.4|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|3
1626318320000|2021-07-15 03:05:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626318370000|2021-07-15 03:06:10|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|4
1626318380000|2021-07-15 03:06:20|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626318390000|2021-07-15 03:06:30|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|3
1626318420000|2021-07-15 03:07:00|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626318430000|2021-07-15 03:07:10|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626318450000|2021-07-15 03:07:30|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626318480000|2021-07-15 03:08:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626318600000|2021-07-15 03:10:00|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626318610000|2021-07-15 03:10:10|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626318620000|2021-07-15 03:10:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626318640000|2021-07-15 03:10:40|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626318660000|2021-07-15 03:11:00|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626318670000|2021-07-15 03:11:10|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.4|2526.4|4
1626318680000|2021-07-15 03:11:20|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626318690000|2021-07-15 03:11:30|2531.6|2525.6|2531.6|2525.6|2532.1|2526.1|2531.6|2525.6|4
1626318710000|2021-07-15 03:11:50|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626318720000|2021-07-15 03:12:00|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626318730000|2021-07-15 03:12:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|5
1626318740000|2021-07-15 03:12:20|2530.6|2524.6|2529.4|2523.4|2530.9|2524.9|2529.4|2523.4|6
1626318750000|2021-07-15 03:12:30|2529.1|2523.1|2527.6|2521.6|2529.1|2523.1|2527.6|2521.6|6
1626318760000|2021-07-15 03:12:40|2527.9|2521.9|2527.6|2521.6|2528.4|2522.4|2527.4|2521.4|10
1626318770000|2021-07-15 03:12:50|2527.9|2521.9|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|4
1626318780000|2021-07-15 03:13:00|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2526.9|2520.9|7
1626318790000|2021-07-15 03:13:10|2527.1|2521.1|2524.9|2518.9|2527.1|2521.1|2524.9|2518.9|11
1626318800000|2021-07-15 03:13:20|2525.1|2519.1|2525.4|2519.4|2526.6|2520.6|2525.1|2519.1|9
1626318810000|2021-07-15 03:13:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626318820000|2021-07-15 03:13:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|4
1626318840000|2021-07-15 03:14:00|2524.9|2518.9|2526.9|2520.9|2526.9|2520.9|2524.9|2518.9|7
1626318850000|2021-07-15 03:14:10|2526.6|2520.6|2525.6|2519.6|2526.6|2520.6|2525.4|2519.4|5
1626318860000|2021-07-15 03:14:20|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|3
1626318920000|2021-07-15 03:15:20|2526.4|2520.4|2524.9|2518.9|2526.4|2520.4|2524.9|2518.9|5
1626318930000|2021-07-15 03:15:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626318940000|2021-07-15 03:15:40|2524.9|2518.9|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|4
1626318950000|2021-07-15 03:15:50|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626318960000|2021-07-15 03:16:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626318970000|2021-07-15 03:16:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|3
1626319000000|2021-07-15 03:16:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626319020000|2021-07-15 03:17:00|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.4|2517.4|5
1626319030000|2021-07-15 03:17:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626319050000|2021-07-15 03:17:30|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|3
1626319070000|2021-07-15 03:17:50|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626319090000|2021-07-15 03:18:10|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|4
1626319100000|2021-07-15 03:18:20|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1626319110000|2021-07-15 03:18:30|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1626319200000|2021-07-15 03:20:00|2523.4|2517.4|2524.1|2518.1|2524.1|2518.1|2523.4|2517.4|4
1626319210000|2021-07-15 03:20:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626319220000|2021-07-15 03:20:20|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1626319250000|2021-07-15 03:20:50|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626319260000|2021-07-15 03:21:00|2524.4|2518.4|2525.4|2519.4|2525.4|2519.4|2524.4|2518.4|5
1626319270000|2021-07-15 03:21:10|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626319280000|2021-07-15 03:21:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626319290000|2021-07-15 03:21:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|3
1626319350000|2021-07-15 03:22:30|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|3
1626319400000|2021-07-15 03:23:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626319420000|2021-07-15 03:23:40|2523.9|2517.9|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|6
1626319460000|2021-07-15 03:24:20|2523.1|2517.1|2522.4|2516.4|2523.1|2517.1|2522.4|2516.4|2
1626319470000|2021-07-15 03:24:30|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.4|2515.4|6
1626319480000|2021-07-15 03:24:40|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|2
1626319490000|2021-07-15 03:24:50|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626319500000|2021-07-15 03:25:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626319510000|2021-07-15 03:25:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626319520000|2021-07-15 03:25:20|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1626319530000|2021-07-15 03:25:30|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626319540000|2021-07-15 03:25:40|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626319560000|2021-07-15 03:26:00|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|3
1626319570000|2021-07-15 03:26:10|2521.1|2515.1|2521.4|2515.4|2521.6|2515.6|2520.9|2514.9|4
1626319580000|2021-07-15 03:26:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626319600000|2021-07-15 03:26:40|2521.1|2515.1|2521.6|2515.6|2521.6|2515.6|2521.1|2515.1|3
1626319620000|2021-07-15 03:27:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626319630000|2021-07-15 03:27:10|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626319640000|2021-07-15 03:27:20|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626319670000|2021-07-15 03:27:50|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626319700000|2021-07-15 03:28:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626319710000|2021-07-15 03:28:30|2520.9|2514.9|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|3
1626319740000|2021-07-15 03:29:00|2521.4|2515.4|2521.9|2515.9|2522.1|2516.1|2521.4|2515.4|3
1626319750000|2021-07-15 03:29:10|2521.6|2515.6|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|3
1626319760000|2021-07-15 03:29:20|2521.6|2515.6|2521.4|2515.4|2522.4|2516.4|2521.4|2515.4|9
1626319770000|2021-07-15 03:29:30|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626319780000|2021-07-15 03:29:40|2521.1|2515.1|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|5
1626319800000|2021-07-15 03:30:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626319840000|2021-07-15 03:30:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626320040000|2021-07-15 03:34:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626320060000|2021-07-15 03:34:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626320160000|2021-07-15 03:36:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626320390000|2021-07-15 03:39:50|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1626320630000|2021-07-15 03:43:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626320770000|2021-07-15 03:46:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626320820000|2021-07-15 03:47:00|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626321820000|2021-07-15 04:03:40|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626321860000|2021-07-15 04:04:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626322010000|2021-07-15 04:06:50|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626322410000|2021-07-15 04:13:30|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626322420000|2021-07-15 04:13:40|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626322430000|2021-07-15 04:13:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626322490000|2021-07-15 04:14:50|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1626322500000|2021-07-15 04:15:00|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1626322510000|2021-07-15 04:15:10|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626322560000|2021-07-15 04:16:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626322570000|2021-07-15 04:16:10|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1626322770000|2021-07-15 04:19:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626322820000|2021-07-15 04:20:20|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1626322980000|2021-07-15 04:23:00|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1626323100000|2021-07-15 04:25:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626323600000|2021-07-15 04:33:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626324080000|2021-07-15 04:41:20|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626324210000|2021-07-15 04:43:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626324240000|2021-07-15 04:44:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626324310000|2021-07-15 04:45:10|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|2
1626324420000|2021-07-15 04:47:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626324430000|2021-07-15 04:47:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626324850000|2021-07-15 04:54:10|2523.6|2517.6|2524.6|2518.6|2524.6|2518.6|2523.6|2517.6|2
1626324960000|2021-07-15 04:56:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626324980000|2021-07-15 04:56:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626325260000|2021-07-15 05:01:00|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626325270000|2021-07-15 05:01:10|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626325290000|2021-07-15 05:01:30|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1626325520000|2021-07-15 05:05:20|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|3
1626325580000|2021-07-15 05:06:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626325600000|2021-07-15 05:06:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626325770000|2021-07-15 05:09:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626325800000|2021-07-15 05:10:00|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626325870000|2021-07-15 05:11:10|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1626325880000|2021-07-15 05:11:20|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626326090000|2021-07-15 05:14:50|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1626326100000|2021-07-15 05:15:00|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1626326190000|2021-07-15 05:16:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626326320000|2021-07-15 05:18:40|2524.1|2518.1|2523.4|2517.4|2524.1|2518.1|2523.4|2517.4|2
1626326330000|2021-07-15 05:18:50|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626326420000|2021-07-15 05:20:20|2523.4|2517.4|2523.9|2517.9|2523.9|2517.9|2523.4|2517.4|2
1626326490000|2021-07-15 05:21:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626326530000|2021-07-15 05:22:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626327000000|2021-07-15 05:30:00|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|4
1626327010000|2021-07-15 05:30:10|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|4
1626327020000|2021-07-15 05:30:20|2524.1|2518.1|2523.9|2517.9|2524.6|2518.6|2523.9|2517.9|4
1626327030000|2021-07-15 05:30:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626327040000|2021-07-15 05:30:40|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1626327060000|2021-07-15 05:31:00|2524.4|2518.4|2525.6|2519.6|2525.9|2519.9|2524.4|2518.4|7
1626327070000|2021-07-15 05:31:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626327080000|2021-07-15 05:31:20|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.1|2518.1|4
1626327090000|2021-07-15 05:31:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626327100000|2021-07-15 05:31:40|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1626327110000|2021-07-15 05:31:50|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1626327120000|2021-07-15 05:32:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626327130000|2021-07-15 05:32:10|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|6
1626327140000|2021-07-15 05:32:20|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626327150000|2021-07-15 05:32:30|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|2
1626327160000|2021-07-15 05:32:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626327180000|2021-07-15 05:33:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626327220000|2021-07-15 05:33:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626327230000|2021-07-15 05:33:50|2524.4|2518.4|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|5
1626327240000|2021-07-15 05:34:00|2524.6|2518.6|2526.1|2520.1|2526.4|2520.4|2524.6|2518.6|10
1626327250000|2021-07-15 05:34:10|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.1|2520.1|6
1626327270000|2021-07-15 05:34:30|2526.6|2520.6|2527.6|2521.6|2527.9|2521.9|2526.6|2520.6|7
1626327280000|2021-07-15 05:34:40|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2526.6|2520.6|5
1626327290000|2021-07-15 05:34:50|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|5
1626327310000|2021-07-15 05:35:10|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|4
1626327340000|2021-07-15 05:35:40|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626327350000|2021-07-15 05:35:50|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|4
1626327360000|2021-07-15 05:36:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1626327370000|2021-07-15 05:36:10|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1626327430000|2021-07-15 05:37:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626327450000|2021-07-15 05:37:30|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|4
1626327460000|2021-07-15 05:37:40|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1626327470000|2021-07-15 05:37:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626327480000|2021-07-15 05:38:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626327500000|2021-07-15 05:38:20|2527.4|2521.4|2526.4|2520.4|2527.4|2521.4|2526.4|2520.4|5
1626327510000|2021-07-15 05:38:30|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626327530000|2021-07-15 05:38:50|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|2
1626327540000|2021-07-15 05:39:00|2527.4|2521.4|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|3
1626327550000|2021-07-15 05:39:10|2528.1|2522.1|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|3
1626327560000|2021-07-15 05:39:20|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626327570000|2021-07-15 05:39:30|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|3
1626327580000|2021-07-15 05:39:40|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|3
1626327590000|2021-07-15 05:39:50|2527.9|2521.9|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|2
1626327600000|2021-07-15 05:40:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626327610000|2021-07-15 05:40:10|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626327620000|2021-07-15 05:40:20|2527.6|2521.6|2526.9|2520.9|2527.6|2521.6|2526.9|2520.9|4
1626327630000|2021-07-15 05:40:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626327640000|2021-07-15 05:40:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626327650000|2021-07-15 05:40:50|2527.1|2521.1|2528.1|2522.1|2528.1|2522.1|2527.1|2521.1|5
1626327660000|2021-07-15 05:41:00|2528.4|2522.4|2529.1|2523.1|2529.4|2523.4|2528.4|2522.4|5
1626327670000|2021-07-15 05:41:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626327680000|2021-07-15 05:41:20|2528.6|2522.6|2527.4|2521.4|2529.4|2523.4|2527.4|2521.4|6
1626327690000|2021-07-15 05:41:30|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626327710000|2021-07-15 05:41:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626327720000|2021-07-15 05:42:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626327730000|2021-07-15 05:42:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626327750000|2021-07-15 05:42:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626327760000|2021-07-15 05:42:40|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|5
1626327770000|2021-07-15 05:42:50|2526.4|2520.4|2527.1|2521.1|2527.1|2521.1|2526.4|2520.4|3
1626327780000|2021-07-15 05:43:00|2527.4|2521.4|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|3
1626327790000|2021-07-15 05:43:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626327810000|2021-07-15 05:43:30|2527.4|2521.4|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|2
1626327830000|2021-07-15 05:43:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626327840000|2021-07-15 05:44:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626327860000|2021-07-15 05:44:20|2528.1|2522.1|2529.6|2523.6|2529.6|2523.6|2528.1|2522.1|2
1626327870000|2021-07-15 05:44:30|2529.4|2523.4|2528.6|2522.6|2529.4|2523.4|2528.6|2522.6|3
1626327880000|2021-07-15 05:44:40|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1626327890000|2021-07-15 05:44:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626327900000|2021-07-15 05:45:00|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626327910000|2021-07-15 05:45:10|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626327920000|2021-07-15 05:45:20|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.9|2522.9|2
1626327930000|2021-07-15 05:45:30|2529.9|2523.9|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|3
1626327940000|2021-07-15 05:45:40|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626327950000|2021-07-15 05:45:50|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626327960000|2021-07-15 05:46:00|2530.9|2524.9|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|3
1626327970000|2021-07-15 05:46:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626328000000|2021-07-15 05:46:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626328010000|2021-07-15 05:46:50|2529.6|2523.6|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|3
1626328020000|2021-07-15 05:47:00|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.6|2523.6|3
1626328080000|2021-07-15 05:48:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626328090000|2021-07-15 05:48:10|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|3
1626328100000|2021-07-15 05:48:20|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626328110000|2021-07-15 05:48:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626328120000|2021-07-15 05:48:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626328130000|2021-07-15 05:48:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626328150000|2021-07-15 05:49:10|2530.4|2524.4|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|3
1626328170000|2021-07-15 05:49:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626328200000|2021-07-15 05:50:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626328210000|2021-07-15 05:50:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2529.9|2523.9|3
1626328250000|2021-07-15 05:50:50|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1626328270000|2021-07-15 05:51:10|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626328280000|2021-07-15 05:51:20|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1626328290000|2021-07-15 05:51:30|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|3
1626328320000|2021-07-15 05:52:00|2531.1|2525.1|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|2
1626328360000|2021-07-15 05:52:40|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626328370000|2021-07-15 05:52:50|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626328390000|2021-07-15 05:53:10|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626328410000|2021-07-15 05:53:30|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626328420000|2021-07-15 05:53:40|2530.9|2524.9|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|3
1626328450000|2021-07-15 05:54:10|2530.6|2524.6|2529.6|2523.6|2530.6|2524.6|2529.6|2523.6|2
1626328480000|2021-07-15 05:54:40|2529.4|2523.4|2528.6|2522.6|2529.4|2523.4|2528.6|2522.6|2
1626328510000|2021-07-15 05:55:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626328520000|2021-07-15 05:55:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626328530000|2021-07-15 05:55:30|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626328550000|2021-07-15 05:55:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626328560000|2021-07-15 05:56:00|2529.4|2523.4|2530.4|2524.4|2530.4|2524.4|2529.4|2523.4|7
1626328570000|2021-07-15 05:56:10|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|6
1626328580000|2021-07-15 05:56:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|4
1626328590000|2021-07-15 05:56:30|2530.1|2524.1|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|4
1626328600000|2021-07-15 05:56:40|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|7
1626328610000|2021-07-15 05:56:50|2529.4|2523.4|2528.6|2522.6|2529.4|2523.4|2528.6|2522.6|4
1626328620000|2021-07-15 05:57:00|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626328630000|2021-07-15 05:57:10|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1626328650000|2021-07-15 05:57:30|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626328680000|2021-07-15 05:58:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626328700000|2021-07-15 05:58:20|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|6
1626328710000|2021-07-15 05:58:30|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1626328720000|2021-07-15 05:58:40|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1626328740000|2021-07-15 05:59:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626328750000|2021-07-15 05:59:10|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626328760000|2021-07-15 05:59:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1626328790000|2021-07-15 05:59:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626328840000|2021-07-15 06:00:40|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.1|2523.1|3
1626328870000|2021-07-15 06:01:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626328880000|2021-07-15 06:01:20|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1626328890000|2021-07-15 06:01:30|2529.9|2523.9|2530.4|2524.4|2530.6|2524.6|2529.9|2523.9|7
1626328910000|2021-07-15 06:01:50|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|4
1626328920000|2021-07-15 06:02:00|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1626328930000|2021-07-15 06:02:10|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1626328960000|2021-07-15 06:02:40|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1626328970000|2021-07-15 06:02:50|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|7
1626328980000|2021-07-15 06:03:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626328990000|2021-07-15 06:03:10|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626329000000|2021-07-15 06:03:20|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.1|2525.1|3
1626329010000|2021-07-15 06:03:30|2532.1|2526.1|2531.6|2525.6|2532.1|2526.1|2531.6|2525.6|5
1626329020000|2021-07-15 06:03:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626329030000|2021-07-15 06:03:50|2531.1|2525.1|2530.6|2524.6|2531.1|2525.1|2530.4|2524.4|3
1626329040000|2021-07-15 06:04:00|2530.9|2524.9|2531.9|2525.9|2531.9|2525.9|2530.9|2524.9|5
1626329050000|2021-07-15 06:04:10|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626329060000|2021-07-15 06:04:20|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2531.9|2525.9|3
1626329070000|2021-07-15 06:04:30|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626329080000|2021-07-15 06:04:40|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626329090000|2021-07-15 06:04:50|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1626329100000|2021-07-15 06:05:00|2532.4|2526.4|2532.1|2526.1|2532.9|2526.9|2532.1|2526.1|5
1626329110000|2021-07-15 06:05:10|2531.9|2525.9|2531.9|2525.9|2532.4|2526.4|2531.9|2525.9|4
1626329120000|2021-07-15 06:05:20|2531.6|2525.6|2530.9|2524.9|2531.6|2525.6|2530.9|2524.9|4
1626329130000|2021-07-15 06:05:30|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|3
1626329140000|2021-07-15 06:05:40|2531.6|2525.6|2531.9|2525.9|2532.4|2526.4|2531.6|2525.6|8
1626329160000|2021-07-15 06:06:00|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|4
1626329170000|2021-07-15 06:06:10|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626329190000|2021-07-15 06:06:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626329200000|2021-07-15 06:06:40|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1626329210000|2021-07-15 06:06:50|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626329250000|2021-07-15 06:07:30|2532.9|2526.9|2533.6|2527.6|2533.6|2527.6|2532.9|2526.9|3
1626329260000|2021-07-15 06:07:40|2533.9|2527.9|2533.9|2527.9|2534.1|2528.1|2533.6|2527.6|5
1626329270000|2021-07-15 06:07:50|2534.1|2528.1|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|3
1626329290000|2021-07-15 06:08:10|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626329300000|2021-07-15 06:08:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|3
1626329310000|2021-07-15 06:08:30|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1626329320000|2021-07-15 06:08:40|2534.4|2528.4|2534.6|2528.6|2534.9|2528.9|2533.9|2527.9|5
1626329330000|2021-07-15 06:08:50|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1626329360000|2021-07-15 06:09:20|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626329370000|2021-07-15 06:09:30|2534.6|2528.6|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|3
1626329380000|2021-07-15 06:09:40|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|11
1626329400000|2021-07-15 06:10:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626329420000|2021-07-15 06:10:20|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626329430000|2021-07-15 06:10:30|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2533.6|2527.6|4
1626329440000|2021-07-15 06:10:40|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626329450000|2021-07-15 06:10:50|2533.9|2527.9|2534.6|2528.6|2534.6|2528.6|2533.9|2527.9|3
1626329480000|2021-07-15 06:11:20|2534.9|2528.9|2533.6|2527.6|2534.9|2528.9|2533.6|2527.6|4
1626329490000|2021-07-15 06:11:30|2533.9|2527.9|2534.4|2528.4|2534.4|2528.4|2533.9|2527.9|3
1626329500000|2021-07-15 06:11:40|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626329560000|2021-07-15 06:12:40|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1626329580000|2021-07-15 06:13:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626329600000|2021-07-15 06:13:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626329610000|2021-07-15 06:13:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626329620000|2021-07-15 06:13:40|2534.1|2528.1|2533.1|2527.1|2534.1|2528.1|2532.9|2526.9|3
1626329630000|2021-07-15 06:13:50|2533.4|2527.4|2533.4|2527.4|2534.1|2528.1|2533.1|2527.1|5
1626329640000|2021-07-15 06:14:00|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|3
1626329650000|2021-07-15 06:14:10|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626329690000|2021-07-15 06:14:50|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626329700000|2021-07-15 06:15:00|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626329710000|2021-07-15 06:15:10|2533.6|2527.6|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|3
1626329770000|2021-07-15 06:16:10|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626329860000|2021-07-15 06:17:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626329990000|2021-07-15 06:19:50|2533.4|2527.4|2532.4|2526.4|2533.4|2527.4|2532.4|2526.4|2
1626330000000|2021-07-15 06:20:00|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626330020000|2021-07-15 06:20:20|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626330040000|2021-07-15 06:20:40|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626330070000|2021-07-15 06:21:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626330090000|2021-07-15 06:21:30|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626330150000|2021-07-15 06:22:30|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|4
1626330160000|2021-07-15 06:22:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626330170000|2021-07-15 06:22:50|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1626330190000|2021-07-15 06:23:10|2531.4|2525.4|2530.6|2524.6|2531.4|2525.4|2530.6|2524.6|6
1626330200000|2021-07-15 06:23:20|2530.9|2524.9|2531.6|2525.6|2531.9|2525.9|2530.9|2524.9|3
1626330240000|2021-07-15 06:24:00|2531.9|2525.9|2529.9|2523.9|2531.9|2525.9|2529.9|2523.9|10
1626330250000|2021-07-15 06:24:10|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|2
1626330260000|2021-07-15 06:24:20|2530.1|2524.1|2529.6|2523.6|2530.9|2524.9|2529.6|2523.6|5
1626330280000|2021-07-15 06:24:40|2529.9|2523.9|2530.9|2524.9|2530.9|2524.9|2529.6|2523.6|5
1626330300000|2021-07-15 06:25:00|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626330310000|2021-07-15 06:25:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626330320000|2021-07-15 06:25:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626330340000|2021-07-15 06:25:40|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626330360000|2021-07-15 06:26:00|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626330370000|2021-07-15 06:26:10|2532.4|2526.4|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|4
1626330380000|2021-07-15 06:26:20|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|4
1626330420000|2021-07-15 06:27:00|2532.6|2526.6|2532.1|2526.1|2532.6|2526.6|2531.9|2525.9|4
1626330430000|2021-07-15 06:27:10|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626330440000|2021-07-15 06:27:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626330450000|2021-07-15 06:27:30|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1626330490000|2021-07-15 06:28:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626330540000|2021-07-15 06:29:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626330550000|2021-07-15 06:29:10|2531.1|2525.1|2531.6|2525.6|2531.6|2525.6|2531.1|2525.1|3
1626330560000|2021-07-15 06:29:20|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1626330600000|2021-07-15 06:30:00|2531.9|2525.9|2531.1|2525.1|2531.9|2525.9|2531.1|2525.1|3
1626330620000|2021-07-15 06:30:20|2531.4|2525.4|2531.9|2525.9|2531.9|2525.9|2531.4|2525.4|2
1626330640000|2021-07-15 06:30:40|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1626330680000|2021-07-15 06:31:20|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2530.6|2524.6|5
1626330700000|2021-07-15 06:31:40|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1626330720000|2021-07-15 06:32:00|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626330740000|2021-07-15 06:32:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626330750000|2021-07-15 06:32:30|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626330770000|2021-07-15 06:32:50|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626330780000|2021-07-15 06:33:00|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626330790000|2021-07-15 06:33:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626330810000|2021-07-15 06:33:30|2531.4|2525.4|2531.9|2525.9|2531.9|2525.9|2531.4|2525.4|2
1626330860000|2021-07-15 06:34:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626330900000|2021-07-15 06:35:00|2531.4|2525.4|2530.1|2524.1|2531.4|2525.4|2529.6|2523.6|5
1626330910000|2021-07-15 06:35:10|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626330920000|2021-07-15 06:35:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|3
1626330940000|2021-07-15 06:35:40|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626330960000|2021-07-15 06:36:00|2529.4|2523.4|2528.4|2522.4|2529.4|2523.4|2528.1|2522.1|4
1626330970000|2021-07-15 06:36:10|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|4
1626330980000|2021-07-15 06:36:20|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626331020000|2021-07-15 06:37:00|2528.1|2522.1|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|6
1626331040000|2021-07-15 06:37:20|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626331060000|2021-07-15 06:37:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626331080000|2021-07-15 06:38:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626331090000|2021-07-15 06:38:10|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1626331120000|2021-07-15 06:38:40|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626331130000|2021-07-15 06:38:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626331180000|2021-07-15 06:39:40|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|2
1626331230000|2021-07-15 06:40:30|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626331310000|2021-07-15 06:41:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626331320000|2021-07-15 06:42:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626331350000|2021-07-15 06:42:30|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626331370000|2021-07-15 06:42:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626331500000|2021-07-15 06:45:00|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|4
1626331510000|2021-07-15 06:45:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|3
1626331520000|2021-07-15 06:45:20|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626331560000|2021-07-15 06:46:00|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626331580000|2021-07-15 06:46:20|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626331610000|2021-07-15 06:46:50|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626331650000|2021-07-15 06:47:30|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626331660000|2021-07-15 06:47:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626331670000|2021-07-15 06:47:50|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|4
1626331680000|2021-07-15 06:48:00|2528.9|2522.9|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|4
1626331700000|2021-07-15 06:48:20|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626331710000|2021-07-15 06:48:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626331720000|2021-07-15 06:48:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626331740000|2021-07-15 06:49:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626331750000|2021-07-15 06:49:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626331760000|2021-07-15 06:49:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626331770000|2021-07-15 06:49:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|3
1626331810000|2021-07-15 06:50:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626331840000|2021-07-15 06:50:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|3
1626331870000|2021-07-15 06:51:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626331890000|2021-07-15 06:51:30|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626331950000|2021-07-15 06:52:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626331970000|2021-07-15 06:52:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626331980000|2021-07-15 06:53:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626332060000|2021-07-15 06:54:20|2530.6|2524.6|2532.1|2526.1|2532.1|2526.1|2530.6|2524.6|2
1626332070000|2021-07-15 06:54:30|2531.9|2525.9|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|2
1626332080000|2021-07-15 06:54:40|2531.6|2525.6|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|2
1626332090000|2021-07-15 06:54:50|2532.4|2526.4|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|5
1626332100000|2021-07-15 06:55:00|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2531.9|2525.9|4
1626332130000|2021-07-15 06:55:30|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626332140000|2021-07-15 06:55:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626332160000|2021-07-15 06:56:00|2532.6|2526.6|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|4
1626332170000|2021-07-15 06:56:10|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626332180000|2021-07-15 06:56:20|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|3
1626332190000|2021-07-15 06:56:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626332230000|2021-07-15 06:57:10|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626332240000|2021-07-15 06:57:20|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|6
1626332250000|2021-07-15 06:57:30|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626332270000|2021-07-15 06:57:50|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626332280000|2021-07-15 06:58:00|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626332310000|2021-07-15 06:58:30|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626332320000|2021-07-15 06:58:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626332330000|2021-07-15 06:58:50|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626332350000|2021-07-15 06:59:10|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626332390000|2021-07-15 06:59:50|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626332400000|2021-07-15 07:00:00|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626332410000|2021-07-15 07:00:10|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|3
1626332420000|2021-07-15 07:00:20|2532.4|2526.4|2531.9|2525.9|2532.4|2526.4|2531.9|2525.9|3
1626332430000|2021-07-15 07:00:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626332460000|2021-07-15 07:01:00|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2530.9|2524.9|4
1626332500000|2021-07-15 07:01:40|2530.9|2524.9|2530.6|2524.6|2531.1|2525.1|2530.1|2524.1|5
1626332520000|2021-07-15 07:02:00|2530.9|2524.9|2531.6|2525.6|2531.6|2525.6|2530.9|2524.9|2
1626332540000|2021-07-15 07:02:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626332550000|2021-07-15 07:02:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626332590000|2021-07-15 07:03:10|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626332670000|2021-07-15 07:04:30|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626332710000|2021-07-15 07:05:10|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626332750000|2021-07-15 07:05:50|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626332760000|2021-07-15 07:06:00|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626332780000|2021-07-15 07:06:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626332860000|2021-07-15 07:07:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626332870000|2021-07-15 07:07:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626332890000|2021-07-15 07:08:10|2532.9|2526.9|2533.6|2527.6|2533.6|2527.6|2532.9|2526.9|2
1626332960000|2021-07-15 07:09:20|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|2
1626332970000|2021-07-15 07:09:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626333000000|2021-07-15 07:10:00|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.4|2526.4|5
1626333010000|2021-07-15 07:10:10|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|2
1626333030000|2021-07-15 07:10:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626333040000|2021-07-15 07:10:40|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626333050000|2021-07-15 07:10:50|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626333130000|2021-07-15 07:12:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626333140000|2021-07-15 07:12:20|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626333160000|2021-07-15 07:12:40|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1626333190000|2021-07-15 07:13:10|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626333200000|2021-07-15 07:13:20|2531.6|2525.6|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|2
1626333220000|2021-07-15 07:13:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626333230000|2021-07-15 07:13:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626333260000|2021-07-15 07:14:20|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626333270000|2021-07-15 07:14:30|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626333280000|2021-07-15 07:14:40|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626333290000|2021-07-15 07:14:50|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1626333300000|2021-07-15 07:15:00|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626333330000|2021-07-15 07:15:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626333360000|2021-07-15 07:16:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626333370000|2021-07-15 07:16:10|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|2
1626333380000|2021-07-15 07:16:20|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626333410000|2021-07-15 07:16:50|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626333420000|2021-07-15 07:17:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626333470000|2021-07-15 07:17:50|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626333500000|2021-07-15 07:18:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626333530000|2021-07-15 07:18:50|2532.4|2526.4|2531.9|2525.9|2532.4|2526.4|2531.9|2525.9|3
1626333580000|2021-07-15 07:19:40|2531.6|2525.6|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|3
1626333590000|2021-07-15 07:19:50|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|4
1626333600000|2021-07-15 07:20:00|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626333610000|2021-07-15 07:20:10|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626333640000|2021-07-15 07:20:40|2531.6|2525.6|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|5
1626333670000|2021-07-15 07:21:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626333690000|2021-07-15 07:21:30|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626333720000|2021-07-15 07:22:00|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626333750000|2021-07-15 07:22:30|2532.6|2526.6|2531.4|2525.4|2532.6|2526.6|2531.4|2525.4|3
1626333770000|2021-07-15 07:22:50|2531.1|2525.1|2529.6|2523.6|2531.1|2525.1|2529.6|2523.6|4
1626333780000|2021-07-15 07:23:00|2529.4|2523.4|2530.4|2524.4|2530.4|2524.4|2529.4|2523.4|3
1626333790000|2021-07-15 07:23:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626333830000|2021-07-15 07:23:50|2530.4|2524.4|2529.6|2523.6|2530.4|2524.4|2529.6|2523.6|3
1626333840000|2021-07-15 07:24:00|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626333850000|2021-07-15 07:24:10|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626333860000|2021-07-15 07:24:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626333870000|2021-07-15 07:24:30|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1626333900000|2021-07-15 07:25:00|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626333920000|2021-07-15 07:25:20|2528.9|2522.9|2528.1|2522.1|2528.9|2522.9|2528.1|2522.1|3
1626333930000|2021-07-15 07:25:30|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626333940000|2021-07-15 07:25:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626333950000|2021-07-15 07:25:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626333960000|2021-07-15 07:26:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626333970000|2021-07-15 07:26:10|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626333980000|2021-07-15 07:26:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626334000000|2021-07-15 07:26:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626334020000|2021-07-15 07:27:00|2527.9|2521.9|2527.1|2521.1|2528.1|2522.1|2527.1|2521.1|6
1626334030000|2021-07-15 07:27:10|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.4|2520.4|9
1626334040000|2021-07-15 07:27:20|2526.9|2520.9|2527.9|2521.9|2527.9|2521.9|2526.9|2520.9|4
1626334050000|2021-07-15 07:27:30|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626334070000|2021-07-15 07:27:50|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|2
1626334080000|2021-07-15 07:28:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626334090000|2021-07-15 07:28:10|2528.4|2522.4|2527.4|2521.4|2528.4|2522.4|2527.4|2521.4|4
1626334100000|2021-07-15 07:28:20|2527.9|2521.9|2528.6|2522.6|2528.6|2522.6|2527.9|2521.9|2
1626334110000|2021-07-15 07:28:30|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626334120000|2021-07-15 07:28:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626334140000|2021-07-15 07:29:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626334150000|2021-07-15 07:29:10|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|3
1626334170000|2021-07-15 07:29:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626334180000|2021-07-15 07:29:40|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1626334190000|2021-07-15 07:29:50|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626334200000|2021-07-15 07:30:00|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|3
1626334220000|2021-07-15 07:30:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626334230000|2021-07-15 07:30:30|2527.4|2521.4|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|2
1626334260000|2021-07-15 07:31:00|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.6|2520.6|4
1626334270000|2021-07-15 07:31:10|2526.6|2520.6|2525.6|2519.6|2526.6|2520.6|2525.6|2519.6|2
1626334280000|2021-07-15 07:31:20|2525.9|2519.9|2526.4|2520.4|2526.4|2520.4|2525.9|2519.9|2
1626334310000|2021-07-15 07:31:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626334320000|2021-07-15 07:32:00|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626334330000|2021-07-15 07:32:10|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|3
1626334340000|2021-07-15 07:32:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626334380000|2021-07-15 07:33:00|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1626334390000|2021-07-15 07:33:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626334400000|2021-07-15 07:33:20|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1626334420000|2021-07-15 07:33:40|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|3
1626334430000|2021-07-15 07:33:50|2526.9|2520.9|2527.6|2521.6|2527.6|2521.6|2526.9|2520.9|3
1626334460000|2021-07-15 07:34:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626334470000|2021-07-15 07:34:30|2527.6|2521.6|2528.4|2522.4|2528.4|2522.4|2527.6|2521.6|3
1626334490000|2021-07-15 07:34:50|2528.6|2522.6|2528.4|2522.4|2529.1|2523.1|2528.1|2522.1|8
1626334500000|2021-07-15 07:35:00|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626334510000|2021-07-15 07:35:10|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626334520000|2021-07-15 07:35:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626334530000|2021-07-15 07:35:30|2528.4|2522.4|2527.1|2521.1|2528.4|2522.4|2527.1|2521.1|4
1626334540000|2021-07-15 07:35:40|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626334600000|2021-07-15 07:36:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626334610000|2021-07-15 07:36:50|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626334620000|2021-07-15 07:37:00|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1626334640000|2021-07-15 07:37:20|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626334770000|2021-07-15 07:39:30|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626334780000|2021-07-15 07:39:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626334800000|2021-07-15 07:40:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626334830000|2021-07-15 07:40:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626334930000|2021-07-15 07:42:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626334990000|2021-07-15 07:43:10|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626335000000|2021-07-15 07:43:20|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.9|2521.9|2
1626335010000|2021-07-15 07:43:30|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626335020000|2021-07-15 07:43:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626335030000|2021-07-15 07:43:50|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|3
1626335040000|2021-07-15 07:44:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626335060000|2021-07-15 07:44:20|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626335090000|2021-07-15 07:44:50|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626335130000|2021-07-15 07:45:30|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626335180000|2021-07-15 07:46:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626335200000|2021-07-15 07:46:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626335290000|2021-07-15 07:48:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626335360000|2021-07-15 07:49:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626335390000|2021-07-15 07:49:50|2528.6|2522.6|2529.1|2523.1|2529.6|2523.6|2528.6|2522.6|4
1626335400000|2021-07-15 07:50:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626335410000|2021-07-15 07:50:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626335420000|2021-07-15 07:50:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626335440000|2021-07-15 07:50:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626335460000|2021-07-15 07:51:00|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|3
1626335470000|2021-07-15 07:51:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626335490000|2021-07-15 07:51:30|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626335500000|2021-07-15 07:51:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626335530000|2021-07-15 07:52:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626335540000|2021-07-15 07:52:20|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626335560000|2021-07-15 07:52:40|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1626335590000|2021-07-15 07:53:10|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.4|2520.4|6
1626335600000|2021-07-15 07:53:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626335620000|2021-07-15 07:53:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626335630000|2021-07-15 07:53:50|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626335640000|2021-07-15 07:54:00|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|2
1626335650000|2021-07-15 07:54:10|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|2
1626335660000|2021-07-15 07:54:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626335670000|2021-07-15 07:54:30|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626335680000|2021-07-15 07:54:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626335700000|2021-07-15 07:55:00|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1626335720000|2021-07-15 07:55:20|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1626335730000|2021-07-15 07:55:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626335780000|2021-07-15 07:56:20|2526.4|2520.4|2527.4|2521.4|2527.4|2521.4|2526.4|2520.4|5
1626335790000|2021-07-15 07:56:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626335810000|2021-07-15 07:56:50|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626335820000|2021-07-15 07:57:00|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626335850000|2021-07-15 07:57:30|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626335900000|2021-07-15 07:58:20|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1626335910000|2021-07-15 07:58:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626335950000|2021-07-15 07:59:10|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626335970000|2021-07-15 07:59:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626336000000|2021-07-15 08:00:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626336010000|2021-07-15 08:00:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626336030000|2021-07-15 08:00:30|2528.4|2522.4|2529.6|2523.6|2529.6|2523.6|2528.4|2522.4|5
1626336040000|2021-07-15 08:00:40|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1626336050000|2021-07-15 08:00:50|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.4|2522.4|5
1626336060000|2021-07-15 08:01:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626336090000|2021-07-15 08:01:30|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626336120000|2021-07-15 08:02:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626336130000|2021-07-15 08:02:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626336140000|2021-07-15 08:02:20|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626336150000|2021-07-15 08:02:30|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1626336160000|2021-07-15 08:02:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|5
1626336170000|2021-07-15 08:02:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626336210000|2021-07-15 08:03:30|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626336220000|2021-07-15 08:03:40|2529.6|2523.6|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|4
1626336230000|2021-07-15 08:03:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626336240000|2021-07-15 08:04:00|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1626336250000|2021-07-15 08:04:10|2530.6|2524.6|2529.9|2523.9|2530.6|2524.6|2529.9|2523.9|3
1626336280000|2021-07-15 08:04:40|2530.1|2524.1|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|3
1626336290000|2021-07-15 08:04:50|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1626336300000|2021-07-15 08:05:00|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626336310000|2021-07-15 08:05:10|2531.4|2525.4|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|2
1626336320000|2021-07-15 08:05:20|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626336340000|2021-07-15 08:05:40|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1626336350000|2021-07-15 08:05:50|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626336380000|2021-07-15 08:06:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626336400000|2021-07-15 08:06:40|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1626336420000|2021-07-15 08:07:00|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1626336430000|2021-07-15 08:07:10|2531.6|2525.6|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|4
1626336500000|2021-07-15 08:08:20|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626336570000|2021-07-15 08:09:30|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626336670000|2021-07-15 08:11:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626336710000|2021-07-15 08:11:50|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|3
1626336770000|2021-07-15 08:12:50|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626336780000|2021-07-15 08:13:00|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626336830000|2021-07-15 08:13:50|2532.1|2526.1|2531.6|2525.6|2532.1|2526.1|2531.6|2525.6|3
1626336850000|2021-07-15 08:14:10|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626336880000|2021-07-15 08:14:40|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626336890000|2021-07-15 08:14:50|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626336900000|2021-07-15 08:15:00|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626336990000|2021-07-15 08:16:30|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1626337000000|2021-07-15 08:16:40|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626337020000|2021-07-15 08:17:00|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626337030000|2021-07-15 08:17:10|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626337060000|2021-07-15 08:17:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626337070000|2021-07-15 08:17:50|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626337090000|2021-07-15 08:18:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626337160000|2021-07-15 08:19:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626337200000|2021-07-15 08:20:00|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|4
1626337230000|2021-07-15 08:20:30|2530.9|2524.9|2529.6|2523.6|2530.9|2524.9|2529.6|2523.6|3
1626337240000|2021-07-15 08:20:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626337290000|2021-07-15 08:21:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626337380000|2021-07-15 08:23:00|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1626337430000|2021-07-15 08:23:50|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626337510000|2021-07-15 08:25:10|2529.9|2523.9|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|2
1626337540000|2021-07-15 08:25:40|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1626337570000|2021-07-15 08:26:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626337590000|2021-07-15 08:26:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626337650000|2021-07-15 08:27:30|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626337730000|2021-07-15 08:28:50|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626337750000|2021-07-15 08:29:10|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626337760000|2021-07-15 08:29:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626337880000|2021-07-15 08:31:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626337910000|2021-07-15 08:31:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626338000000|2021-07-15 08:33:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626338010000|2021-07-15 08:33:30|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1626338110000|2021-07-15 08:35:10|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1626338160000|2021-07-15 08:36:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626338180000|2021-07-15 08:36:20|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1626338240000|2021-07-15 08:37:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626338280000|2021-07-15 08:38:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1626338340000|2021-07-15 08:39:00|2530.6|2524.6|2532.4|2526.4|2532.4|2526.4|2530.6|2524.6|2
1626338350000|2021-07-15 08:39:10|2532.6|2526.6|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|3
1626338360000|2021-07-15 08:39:20|2531.9|2525.9|2532.1|2526.1|2532.4|2526.4|2531.9|2525.9|4
1626338370000|2021-07-15 08:39:30|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626338420000|2021-07-15 08:40:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|3
1626338430000|2021-07-15 08:40:30|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626338440000|2021-07-15 08:40:40|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626338450000|2021-07-15 08:40:50|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626338490000|2021-07-15 08:41:30|2532.4|2526.4|2532.9|2526.9|2532.9|2526.9|2532.4|2526.4|2
1626338510000|2021-07-15 08:41:50|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2533.1|2527.1|2
1626338530000|2021-07-15 08:42:10|2533.4|2527.4|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|3
1626338560000|2021-07-15 08:42:40|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626338600000|2021-07-15 08:43:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626338610000|2021-07-15 08:43:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626338620000|2021-07-15 08:43:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626338640000|2021-07-15 08:44:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626338660000|2021-07-15 08:44:20|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626338700000|2021-07-15 08:45:00|2534.4|2528.4|2534.6|2528.6|2535.6|2529.6|2534.4|2528.4|4
1626338710000|2021-07-15 08:45:10|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626338720000|2021-07-15 08:45:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626338730000|2021-07-15 08:45:30|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|2
1626338740000|2021-07-15 08:45:40|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626338750000|2021-07-15 08:45:50|2535.9|2529.9|2535.9|2529.9|2536.1|2530.1|2535.6|2529.6|5
1626338770000|2021-07-15 08:46:10|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1626338790000|2021-07-15 08:46:30|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1626338800000|2021-07-15 08:46:40|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626338820000|2021-07-15 08:47:00|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.9|2528.9|2
1626338830000|2021-07-15 08:47:10|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|3
1626338900000|2021-07-15 08:48:20|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|2
1626338930000|2021-07-15 08:48:50|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1626338940000|2021-07-15 08:49:00|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1626338950000|2021-07-15 08:49:10|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626338960000|2021-07-15 08:49:20|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626338970000|2021-07-15 08:49:30|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626339000000|2021-07-15 08:50:00|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.9|2528.9|2
1626339070000|2021-07-15 08:51:10|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1626339110000|2021-07-15 08:51:50|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626339120000|2021-07-15 08:52:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626339130000|2021-07-15 08:52:10|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626339150000|2021-07-15 08:52:30|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1626339180000|2021-07-15 08:53:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626339220000|2021-07-15 08:53:40|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626339230000|2021-07-15 08:53:50|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626339250000|2021-07-15 08:54:10|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626339270000|2021-07-15 08:54:30|2534.1|2528.1|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|2
1626339310000|2021-07-15 08:55:10|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626339390000|2021-07-15 08:56:30|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626339450000|2021-07-15 08:57:30|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626339470000|2021-07-15 08:57:50|2534.1|2528.1|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|3
1626339500000|2021-07-15 08:58:20|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626339510000|2021-07-15 08:58:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626339520000|2021-07-15 08:58:40|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626339540000|2021-07-15 08:59:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626339550000|2021-07-15 08:59:10|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626339660000|2021-07-15 09:01:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626339690000|2021-07-15 09:01:30|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|2
1626339710000|2021-07-15 09:01:50|2533.4|2527.4|2533.9|2527.9|2533.9|2527.9|2533.4|2527.4|3
1626339730000|2021-07-15 09:02:10|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626339770000|2021-07-15 09:02:50|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626339790000|2021-07-15 09:03:10|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1626339800000|2021-07-15 09:03:20|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626339810000|2021-07-15 09:03:30|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626339820000|2021-07-15 09:03:40|2533.9|2527.9|2534.4|2528.4|2534.4|2528.4|2533.9|2527.9|3
1626339840000|2021-07-15 09:04:00|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626339920000|2021-07-15 09:05:20|2535.1|2529.1|2535.9|2529.9|2535.9|2529.9|2535.1|2529.1|3
1626339930000|2021-07-15 09:05:30|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1626340000000|2021-07-15 09:06:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626340130000|2021-07-15 09:08:50|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626340140000|2021-07-15 09:09:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|3
1626340150000|2021-07-15 09:09:10|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626340190000|2021-07-15 09:09:50|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626340210000|2021-07-15 09:10:10|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626340230000|2021-07-15 09:10:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626340270000|2021-07-15 09:11:10|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626340300000|2021-07-15 09:11:40|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626340310000|2021-07-15 09:11:50|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626340320000|2021-07-15 09:12:00|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626340380000|2021-07-15 09:13:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626340470000|2021-07-15 09:14:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626340490000|2021-07-15 09:14:50|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626340570000|2021-07-15 09:16:10|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626340590000|2021-07-15 09:16:30|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626340610000|2021-07-15 09:16:50|2533.4|2527.4|2531.9|2525.9|2533.4|2527.4|2531.9|2525.9|2
1626340620000|2021-07-15 09:17:00|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626340660000|2021-07-15 09:17:40|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|2
1626340670000|2021-07-15 09:17:50|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626340690000|2021-07-15 09:18:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626340700000|2021-07-15 09:18:20|2530.9|2524.9|2531.4|2525.4|2531.6|2525.6|2530.9|2524.9|5
1626340710000|2021-07-15 09:18:30|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.4|2524.4|5
1626340740000|2021-07-15 09:19:00|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626340780000|2021-07-15 09:19:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626340950000|2021-07-15 09:22:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626340970000|2021-07-15 09:22:50|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626340990000|2021-07-15 09:23:10|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1626341040000|2021-07-15 09:24:00|2531.1|2525.1|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|2
1626341070000|2021-07-15 09:24:30|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|2
1626341080000|2021-07-15 09:24:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626341090000|2021-07-15 09:24:50|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626341130000|2021-07-15 09:25:30|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|4
1626341140000|2021-07-15 09:25:40|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.6|2522.6|4
1626341160000|2021-07-15 09:26:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626341200000|2021-07-15 09:26:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626341250000|2021-07-15 09:27:30|2529.6|2523.6|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|3
1626341260000|2021-07-15 09:27:40|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626341320000|2021-07-15 09:28:40|2529.4|2523.4|2528.6|2522.6|2529.4|2523.4|2528.6|2522.6|2
1626341420000|2021-07-15 09:30:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626341460000|2021-07-15 09:31:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626341470000|2021-07-15 09:31:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626341480000|2021-07-15 09:31:20|2529.9|2523.9|2530.6|2524.6|2530.6|2524.6|2529.9|2523.9|3
1626341500000|2021-07-15 09:31:40|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1626341610000|2021-07-15 09:33:30|2530.9|2524.9|2529.9|2523.9|2530.9|2524.9|2529.9|2523.9|3
1626341620000|2021-07-15 09:33:40|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|2
1626341640000|2021-07-15 09:34:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626341650000|2021-07-15 09:34:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626341680000|2021-07-15 09:34:40|2530.9|2524.9|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|2
1626341690000|2021-07-15 09:34:50|2530.1|2524.1|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|3
1626341740000|2021-07-15 09:35:40|2530.4|2524.4|2530.9|2524.9|2530.9|2524.9|2530.4|2524.4|2
1626341760000|2021-07-15 09:36:00|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626341770000|2021-07-15 09:36:10|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1626341830000|2021-07-15 09:37:10|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626341840000|2021-07-15 09:37:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626341900000|2021-07-15 09:38:20|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626341960000|2021-07-15 09:39:20|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1626341990000|2021-07-15 09:39:50|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626342310000|2021-07-15 09:45:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|3
1626342330000|2021-07-15 09:45:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626342460000|2021-07-15 09:47:40|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|3
1626342470000|2021-07-15 09:47:50|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1626342490000|2021-07-15 09:48:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626342540000|2021-07-15 09:49:00|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626342550000|2021-07-15 09:49:10|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1626342640000|2021-07-15 09:50:40|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626342720000|2021-07-15 09:52:00|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626342730000|2021-07-15 09:52:10|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626342750000|2021-07-15 09:52:30|2533.1|2527.1|2532.6|2526.6|2533.4|2527.4|2532.6|2526.6|5
1626342780000|2021-07-15 09:53:00|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626342870000|2021-07-15 09:54:30|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626342890000|2021-07-15 09:54:50|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1626342920000|2021-07-15 09:55:20|2534.1|2528.1|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|2
1626342960000|2021-07-15 09:56:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626342980000|2021-07-15 09:56:20|2533.1|2527.1|2532.4|2526.4|2533.1|2527.1|2532.4|2526.4|2
1626342990000|2021-07-15 09:56:30|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626343000000|2021-07-15 09:56:40|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626343080000|2021-07-15 09:58:00|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1626343090000|2021-07-15 09:58:10|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626343100000|2021-07-15 09:58:20|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1626343120000|2021-07-15 09:58:40|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|4
1626343130000|2021-07-15 09:58:50|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|3
1626343200000|2021-07-15 10:00:00|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626343220000|2021-07-15 10:00:20|2532.4|2526.4|2531.9|2525.9|2532.4|2526.4|2531.9|2525.9|3
1626343290000|2021-07-15 10:01:30|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1626343490000|2021-07-15 10:04:50|2531.4|2525.4|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|3
1626343500000|2021-07-15 10:05:00|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|3
1626343520000|2021-07-15 10:05:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626343530000|2021-07-15 10:05:30|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1626343540000|2021-07-15 10:05:40|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626343550000|2021-07-15 10:05:50|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|2
1626343560000|2021-07-15 10:06:00|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1626343570000|2021-07-15 10:06:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626343670000|2021-07-15 10:07:50|2532.1|2526.1|2531.6|2525.6|2532.1|2526.1|2531.6|2525.6|4
1626343690000|2021-07-15 10:08:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626343710000|2021-07-15 10:08:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626343740000|2021-07-15 10:09:00|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1626343750000|2021-07-15 10:09:10|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|4
1626343760000|2021-07-15 10:09:20|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|3
1626343770000|2021-07-15 10:09:30|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626343860000|2021-07-15 10:11:00|2531.1|2525.1|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|2
1626343880000|2021-07-15 10:11:20|2530.4|2524.4|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|3
1626343900000|2021-07-15 10:11:40|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1626343970000|2021-07-15 10:12:50|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.1|2523.1|4
1626344010000|2021-07-15 10:13:30|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|3
1626344050000|2021-07-15 10:14:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626344060000|2021-07-15 10:14:20|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626344110000|2021-07-15 10:15:10|2529.1|2523.1|2529.9|2523.9|2529.9|2523.9|2529.1|2523.1|3
1626344150000|2021-07-15 10:15:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626344160000|2021-07-15 10:16:00|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1626344200000|2021-07-15 10:16:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|3
1626344220000|2021-07-15 10:17:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626344240000|2021-07-15 10:17:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626344280000|2021-07-15 10:18:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626344310000|2021-07-15 10:18:30|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1626344330000|2021-07-15 10:18:50|2528.4|2522.4|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|3
1626344350000|2021-07-15 10:19:10|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626344360000|2021-07-15 10:19:20|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1626344370000|2021-07-15 10:19:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626344400000|2021-07-15 10:20:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626344410000|2021-07-15 10:20:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626344420000|2021-07-15 10:20:20|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626344450000|2021-07-15 10:20:50|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626344470000|2021-07-15 10:21:10|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626344520000|2021-07-15 10:22:00|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626344530000|2021-07-15 10:22:10|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626344540000|2021-07-15 10:22:20|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626344550000|2021-07-15 10:22:30|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626344630000|2021-07-15 10:23:50|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626344650000|2021-07-15 10:24:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626344670000|2021-07-15 10:24:30|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.9|2521.9|2
1626344730000|2021-07-15 10:25:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626344740000|2021-07-15 10:25:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626344770000|2021-07-15 10:26:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626344880000|2021-07-15 10:28:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626344890000|2021-07-15 10:28:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626344920000|2021-07-15 10:28:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626345000000|2021-07-15 10:30:00|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|2
1626345010000|2021-07-15 10:30:10|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1626345020000|2021-07-15 10:30:20|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.1|2520.1|3
1626345030000|2021-07-15 10:30:30|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626345060000|2021-07-15 10:31:00|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1626345070000|2021-07-15 10:31:10|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|3
1626345080000|2021-07-15 10:31:20|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626345100000|2021-07-15 10:31:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626345180000|2021-07-15 10:33:00|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|2
1626345190000|2021-07-15 10:33:10|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626345210000|2021-07-15 10:33:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626345310000|2021-07-15 10:35:10|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1626345330000|2021-07-15 10:35:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626345450000|2021-07-15 10:37:30|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|3
1626345460000|2021-07-15 10:37:40|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|4
1626345490000|2021-07-15 10:38:10|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|3
1626345520000|2021-07-15 10:38:40|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626345530000|2021-07-15 10:38:50|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1626345600000|2021-07-15 10:40:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626345610000|2021-07-15 10:40:10|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1626345780000|2021-07-15 10:43:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626345810000|2021-07-15 10:43:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626345840000|2021-07-15 10:44:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626345870000|2021-07-15 10:44:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626346080000|2021-07-15 10:48:00|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626346110000|2021-07-15 10:48:30|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626346130000|2021-07-15 10:48:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626346140000|2021-07-15 10:49:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626346190000|2021-07-15 10:49:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626346210000|2021-07-15 10:50:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626346230000|2021-07-15 10:50:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626346280000|2021-07-15 10:51:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626346290000|2021-07-15 10:51:30|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626346300000|2021-07-15 10:51:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626346310000|2021-07-15 10:51:50|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626346340000|2021-07-15 10:52:20|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626346350000|2021-07-15 10:52:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626346360000|2021-07-15 10:52:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626346410000|2021-07-15 10:53:30|2524.9|2518.9|2525.6|2519.6|2525.6|2519.6|2524.9|2518.9|3
1626346420000|2021-07-15 10:53:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626346520000|2021-07-15 10:55:20|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626346530000|2021-07-15 10:55:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626346550000|2021-07-15 10:55:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626346570000|2021-07-15 10:56:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626346580000|2021-07-15 10:56:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626346600000|2021-07-15 10:56:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626346630000|2021-07-15 10:57:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626346650000|2021-07-15 10:57:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626346710000|2021-07-15 10:58:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626346740000|2021-07-15 10:59:00|2525.6|2519.6|2524.9|2518.9|2525.6|2519.6|2524.9|2518.9|4
1626346770000|2021-07-15 10:59:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626346780000|2021-07-15 10:59:40|2524.4|2518.4|2525.4|2519.4|2525.4|2519.4|2524.4|2518.4|3
1626346790000|2021-07-15 10:59:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626346800000|2021-07-15 11:00:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|6
1626346810000|2021-07-15 11:00:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626346820000|2021-07-15 11:00:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626346830000|2021-07-15 11:00:30|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626346880000|2021-07-15 11:01:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626346990000|2021-07-15 11:03:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626347070000|2021-07-15 11:04:30|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626347100000|2021-07-15 11:05:00|2524.4|2518.4|2522.9|2516.9|2524.4|2518.4|2522.9|2516.9|2
1626347110000|2021-07-15 11:05:10|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626347120000|2021-07-15 11:05:20|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.4|2515.4|3
1626347130000|2021-07-15 11:05:30|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|3
1626347140000|2021-07-15 11:05:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626347150000|2021-07-15 11:05:50|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|2
1626347170000|2021-07-15 11:06:10|2520.1|2514.1|2519.4|2513.4|2520.1|2514.1|2518.9|2512.9|4
1626347180000|2021-07-15 11:06:20|2519.1|2513.1|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|3
1626347190000|2021-07-15 11:06:30|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626347200000|2021-07-15 11:06:40|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.1|2511.1|6
1626347210000|2021-07-15 11:06:50|2517.1|2511.1|2519|2513|2519|2513|2517.1|2511.1|6
1626347220000|2021-07-15 11:07:00|2519.3|2513.3|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|3
1626347250000|2021-07-15 11:07:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626347340000|2021-07-15 11:09:00|2519.9|2513.9|2520.6|2514.6|2520.6|2514.6|2519.9|2513.9|2
1626347350000|2021-07-15 11:09:10|2520.9|2514.9|2520.1|2514.1|2520.9|2514.9|2520.1|2514.1|4
1626347370000|2021-07-15 11:09:30|2520.4|2514.4|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|4
1626347390000|2021-07-15 11:09:50|2519.9|2513.9|2520.6|2514.6|2520.6|2514.6|2519.9|2513.9|3
1626347400000|2021-07-15 11:10:00|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1626347420000|2021-07-15 11:10:20|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626347430000|2021-07-15 11:10:30|2519.9|2513.9|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|3
1626347460000|2021-07-15 11:11:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626347480000|2021-07-15 11:11:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626347490000|2021-07-15 11:11:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626347510000|2021-07-15 11:11:50|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1626347530000|2021-07-15 11:12:10|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|3
1626347560000|2021-07-15 11:12:40|2520.1|2514.1|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|4
1626347590000|2021-07-15 11:13:10|2520.4|2514.4|2520.4|2514.4|2520.6|2514.6|2520.1|2514.1|5
1626347600000|2021-07-15 11:13:20|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626347610000|2021-07-15 11:13:30|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1626347620000|2021-07-15 11:13:40|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2519.9|2513.9|3
1626347630000|2021-07-15 11:13:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626347640000|2021-07-15 11:14:00|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|2
1626347650000|2021-07-15 11:14:10|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|3
1626347660000|2021-07-15 11:14:20|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626347670000|2021-07-15 11:14:30|2520.1|2514.1|2520.1|2514.1|2520.4|2514.4|2519.4|2513.4|5
1626347680000|2021-07-15 11:14:40|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626347690000|2021-07-15 11:14:50|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626347700000|2021-07-15 11:15:00|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.6|2513.6|4
1626347720000|2021-07-15 11:15:20|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1626347730000|2021-07-15 11:15:30|2520.6|2514.6|2519.9|2513.9|2520.6|2514.6|2519.9|2513.9|3
1626347740000|2021-07-15 11:15:40|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1626347760000|2021-07-15 11:16:00|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626347790000|2021-07-15 11:16:30|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|2
1626347810000|2021-07-15 11:16:50|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1626347830000|2021-07-15 11:17:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626347840000|2021-07-15 11:17:20|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626347910000|2021-07-15 11:18:30|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1626347950000|2021-07-15 11:19:10|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1626347960000|2021-07-15 11:19:20|2518.9|2512.9|2516.9|2510.9|2518.9|2512.9|2516.9|2510.9|2
1626347970000|2021-07-15 11:19:30|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|3
1626347980000|2021-07-15 11:19:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626348010000|2021-07-15 11:20:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626348030000|2021-07-15 11:20:30|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1626348040000|2021-07-15 11:20:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626348050000|2021-07-15 11:20:50|2517.1|2511.1|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|4
1626348060000|2021-07-15 11:21:00|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1626348070000|2021-07-15 11:21:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626348090000|2021-07-15 11:21:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626348120000|2021-07-15 11:22:00|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|2
1626348170000|2021-07-15 11:22:50|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626348180000|2021-07-15 11:23:00|2515.4|2509.4|2515.4|2509.4|2515.6|2509.6|2515.1|2509.1|5
1626348200000|2021-07-15 11:23:20|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1626348210000|2021-07-15 11:23:30|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1626348220000|2021-07-15 11:23:40|2515.1|2509.1|2512.9|2506.9|2515.1|2509.1|2512.9|2506.9|4
1626348230000|2021-07-15 11:23:50|2513.1|2507.1|2511.3|2505.3|2513.1|2507.1|2511.3|2505.3|4
1626348240000|2021-07-15 11:24:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|2
1626348250000|2021-07-15 11:24:10|2510.5|2504.5|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|3
1626348260000|2021-07-15 11:24:20|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|3
1626348270000|2021-07-15 11:24:30|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|4
1626348280000|2021-07-15 11:24:40|2509.9|2503.9|2509.8|2503.8|2510.4|2504.4|2509.8|2503.8|4
1626348290000|2021-07-15 11:24:50|2509.9|2503.9|2509.4|2503.4|2510.1|2504.1|2509.4|2503.4|4
1626348300000|2021-07-15 11:25:00|2509.6|2503.6|2509.4|2503.4|2510.1|2504.1|2509.4|2503.4|9
1626348310000|2021-07-15 11:25:10|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509.1|2503.1|3
1626348320000|2021-07-15 11:25:20|2508.9|2502.9|2509.4|2503.4|2509.4|2503.4|2508.9|2502.9|3
1626348330000|2021-07-15 11:25:30|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1626348340000|2021-07-15 11:25:40|2508.9|2502.9|2509.1|2503.1|2509.1|2503.1|2508.9|2502.9|2
1626348350000|2021-07-15 11:25:50|2509.4|2503.4|2509.6|2503.6|2509.6|2503.6|2509.4|2503.4|2
1626348360000|2021-07-15 11:26:00|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1626348380000|2021-07-15 11:26:20|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1626348390000|2021-07-15 11:26:30|2509.4|2503.4|2508.4|2502.4|2509.4|2503.4|2508.4|2502.4|2
1626348400000|2021-07-15 11:26:40|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.1|2502.1|8
1626348410000|2021-07-15 11:26:50|2508.6|2502.6|2507.9|2501.9|2508.6|2502.6|2507.6|2501.6|5
1626348420000|2021-07-15 11:27:00|2508.1|2502.1|2508.1|2502.1|2508.6|2502.6|2508.1|2502.1|3
1626348430000|2021-07-15 11:27:10|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|4
1626348440000|2021-07-15 11:27:20|2507.9|2501.9|2506.9|2500.9|2507.9|2501.9|2506.9|2500.9|2
1626348450000|2021-07-15 11:27:30|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|2
1626348460000|2021-07-15 11:27:40|2507.1|2501.1|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|3
1626348470000|2021-07-15 11:27:50|2507.4|2501.4|2506.9|2500.9|2507.4|2501.4|2506.9|2500.9|3
1626348490000|2021-07-15 11:28:10|2506.6|2500.6|2507.1|2501.1|2507.1|2501.1|2506.6|2500.6|3
1626348520000|2021-07-15 11:28:40|2507.4|2501.4|2507.9|2501.9|2507.9|2501.9|2507.4|2501.4|3
1626348530000|2021-07-15 11:28:50|2508.1|2502.1|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|5
1626348540000|2021-07-15 11:29:00|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2507.9|2501.9|4
1626348550000|2021-07-15 11:29:10|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1626348560000|2021-07-15 11:29:20|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.6|2501.6|4
1626348580000|2021-07-15 11:29:40|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.6|2501.6|4
1626348590000|2021-07-15 11:29:50|2508.4|2502.4|2508.9|2502.9|2508.9|2502.9|2508.4|2502.4|3
1626348600000|2021-07-15 11:30:00|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|4
1626348610000|2021-07-15 11:30:10|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|2
1626348620000|2021-07-15 11:30:20|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1626348630000|2021-07-15 11:30:30|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626348660000|2021-07-15 11:31:00|2511.4|2505.4|2511.6|2505.6|2512.1|2506.1|2511.1|2505.1|4
1626348670000|2021-07-15 11:31:10|2512.1|2506.1|2512.6|2506.6|2512.6|2506.6|2512.1|2506.1|3
1626348680000|2021-07-15 11:31:20|2512.9|2506.9|2513.6|2507.6|2513.6|2507.6|2512.9|2506.9|4
1626348690000|2021-07-15 11:31:30|2514.1|2508.1|2512.9|2506.9|2514.1|2508.1|2512.9|2506.9|5
1626348700000|2021-07-15 11:31:40|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1626348720000|2021-07-15 11:32:00|2512.6|2506.6|2512.9|2506.9|2513.6|2507.6|2512.6|2506.6|5
1626348730000|2021-07-15 11:32:10|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1626348770000|2021-07-15 11:32:50|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.6|2506.6|3
1626348780000|2021-07-15 11:33:00|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1626348790000|2021-07-15 11:33:10|2513.6|2507.6|2512.6|2506.6|2513.6|2507.6|2512.6|2506.6|3
1626348800000|2021-07-15 11:33:20|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626348810000|2021-07-15 11:33:30|2513.1|2507.1|2511.6|2505.6|2513.4|2507.4|2511.4|2505.4|5
1626348830000|2021-07-15 11:33:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626348860000|2021-07-15 11:34:20|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|3
1626348870000|2021-07-15 11:34:30|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1626348880000|2021-07-15 11:34:40|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1626348890000|2021-07-15 11:34:50|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|4
1626348900000|2021-07-15 11:35:00|2511.9|2505.9|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|2
1626348920000|2021-07-15 11:35:20|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|2
1626348940000|2021-07-15 11:35:40|2512.6|2506.6|2510.9|2504.9|2512.6|2506.6|2510.9|2504.9|3
1626348980000|2021-07-15 11:36:20|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626349010000|2021-07-15 11:36:50|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1626349020000|2021-07-15 11:37:00|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|3
1626349050000|2021-07-15 11:37:30|2511.9|2505.9|2512.1|2506.1|2512.9|2506.9|2511.9|2505.9|4
1626349070000|2021-07-15 11:37:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626349080000|2021-07-15 11:38:00|2512.9|2506.9|2513.4|2507.4|2513.4|2507.4|2512.9|2506.9|3
1626349100000|2021-07-15 11:38:20|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1626349110000|2021-07-15 11:38:30|2512.4|2506.4|2511.9|2505.9|2512.4|2506.4|2511.9|2505.9|4
1626349120000|2021-07-15 11:38:40|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|2
1626349160000|2021-07-15 11:39:20|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626349170000|2021-07-15 11:39:30|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626349230000|2021-07-15 11:40:30|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626349250000|2021-07-15 11:40:50|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1626349290000|2021-07-15 11:41:30|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626349300000|2021-07-15 11:41:40|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|3
1626349320000|2021-07-15 11:42:00|2510.9|2504.9|2509.6|2503.6|2510.9|2504.9|2509.6|2503.6|2
1626349330000|2021-07-15 11:42:10|2509.9|2503.9|2510.4|2504.4|2510.4|2504.4|2509.6|2503.6|3
1626349340000|2021-07-15 11:42:20|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1626349350000|2021-07-15 11:42:30|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626349390000|2021-07-15 11:43:10|2510.6|2504.6|2508.3|2502.3|2510.6|2504.6|2508.3|2502.3|3
1626349400000|2021-07-15 11:43:20|2508.4|2502.4|2507.6|2501.6|2508.4|2502.4|2507.6|2501.6|4
1626349410000|2021-07-15 11:43:30|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|3
1626349440000|2021-07-15 11:44:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1626349450000|2021-07-15 11:44:10|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1626349460000|2021-07-15 11:44:20|2507.1|2501.1|2507.6|2501.6|2507.6|2501.6|2507.1|2501.1|3
1626349500000|2021-07-15 11:45:00|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1626349530000|2021-07-15 11:45:30|2508.4|2502.4|2509.9|2503.9|2509.9|2503.9|2508.4|2502.4|6
1626349570000|2021-07-15 11:46:10|2509.1|2503.1|2506.3|2500.3|2509.1|2503.1|2506.3|2500.3|4
1626349580000|2021-07-15 11:46:20|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|2
1626349590000|2021-07-15 11:46:30|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|3
1626349600000|2021-07-15 11:46:40|2507|2501|2507.8|2501.8|2507.8|2501.8|2507|2501|4
1626349610000|2021-07-15 11:46:50|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1626349620000|2021-07-15 11:47:00|2508.4|2502.4|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|3
1626349630000|2021-07-15 11:47:10|2507.9|2501.9|2509.4|2503.4|2509.4|2503.4|2507.9|2501.9|6
1626349640000|2021-07-15 11:47:20|2510.4|2504.4|2510.5|2504.5|2510.6|2504.6|2510.4|2504.4|3
1626349650000|2021-07-15 11:47:30|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1626349660000|2021-07-15 11:47:40|2510.9|2504.9|2508.9|2502.9|2510.9|2504.9|2508.9|2502.9|4
1626349670000|2021-07-15 11:47:50|2508.6|2502.6|2508.9|2502.9|2508.9|2502.9|2508.6|2502.6|2
1626349680000|2021-07-15 11:48:00|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.6|2502.6|3
1626349700000|2021-07-15 11:48:20|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1626349720000|2021-07-15 11:48:40|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1626349730000|2021-07-15 11:48:50|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1626349750000|2021-07-15 11:49:10|2509.4|2503.4|2509.9|2503.9|2509.9|2503.9|2509.4|2503.4|2
1626349760000|2021-07-15 11:49:20|2510.1|2504.1|2510.9|2504.9|2510.9|2504.9|2510.1|2504.1|7
1626349790000|2021-07-15 11:49:50|2511.6|2505.6|2511.9|2505.9|2512.1|2506.1|2511.6|2505.6|3
1626349810000|2021-07-15 11:50:10|2511.6|2505.6|2510.4|2504.4|2511.6|2505.6|2510.4|2504.4|3
1626349820000|2021-07-15 11:50:20|2510.6|2504.6|2510.4|2504.4|2510.9|2504.9|2510.4|2504.4|3
1626349830000|2021-07-15 11:50:30|2510.6|2504.6|2511.4|2505.4|2511.4|2505.4|2510.6|2504.6|3
1626349840000|2021-07-15 11:50:40|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1626349850000|2021-07-15 11:50:50|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|3
1626349860000|2021-07-15 11:51:00|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1626349870000|2021-07-15 11:51:10|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1626349880000|2021-07-15 11:51:20|2511.4|2505.4|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|3
1626349920000|2021-07-15 11:52:00|2511.6|2505.6|2512.1|2506.1|2512.4|2506.4|2511.6|2505.6|4
1626349930000|2021-07-15 11:52:10|2511.9|2505.9|2511.4|2505.4|2511.9|2505.9|2511.4|2505.4|3
1626349940000|2021-07-15 11:52:20|2511.6|2505.6|2511.6|2505.6|2511.9|2505.9|2511.6|2505.6|3
1626349970000|2021-07-15 11:52:50|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1626349990000|2021-07-15 11:53:10|2510.9|2504.9|2511.9|2505.9|2511.9|2505.9|2510.9|2504.9|5
1626350000000|2021-07-15 11:53:20|2511.6|2505.6|2512.1|2506.1|2512.1|2506.1|2511.6|2505.6|4
1626350010000|2021-07-15 11:53:30|2511.6|2505.6|2511.4|2505.4|2511.9|2505.9|2511.4|2505.4|4
1626350020000|2021-07-15 11:53:40|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1626350030000|2021-07-15 11:53:50|2512.1|2506.1|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|3
1626350040000|2021-07-15 11:54:00|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626350050000|2021-07-15 11:54:10|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626350060000|2021-07-15 11:54:20|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1626350070000|2021-07-15 11:54:30|2511.6|2505.6|2511.1|2505.1|2512.1|2506.1|2510.6|2504.6|6
1626350090000|2021-07-15 11:54:50|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1626350100000|2021-07-15 11:55:00|2510.9|2504.9|2509.1|2503.1|2510.9|2504.9|2508.9|2502.9|9
1626350110000|2021-07-15 11:55:10|2509.4|2503.4|2510.4|2504.4|2510.4|2504.4|2509.4|2503.4|5
1626350120000|2021-07-15 11:55:20|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2509.6|2503.6|6
1626350130000|2021-07-15 11:55:30|2510.1|2504.1|2510.6|2504.6|2510.9|2504.9|2510.1|2504.1|5
1626350140000|2021-07-15 11:55:40|2511.1|2505.1|2510.9|2504.9|2511.6|2505.6|2510.9|2504.9|5
1626350150000|2021-07-15 11:55:50|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626350160000|2021-07-15 11:56:00|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1626350170000|2021-07-15 11:56:10|2511.9|2505.9|2511.4|2505.4|2511.9|2505.9|2511.4|2505.4|3
1626350180000|2021-07-15 11:56:20|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|3
1626350190000|2021-07-15 11:56:30|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1626350200000|2021-07-15 11:56:40|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|4
1626350210000|2021-07-15 11:56:50|2511.4|2505.4|2511.6|2505.6|2511.9|2505.9|2511.4|2505.4|6
1626350220000|2021-07-15 11:57:00|2511.9|2505.9|2512.4|2506.4|2512.6|2506.6|2511.9|2505.9|5
1626350230000|2021-07-15 11:57:10|2512.1|2506.1|2513.1|2507.1|2513.1|2507.1|2512.1|2506.1|3
1626350240000|2021-07-15 11:57:20|2513.6|2507.6|2513.9|2507.9|2514.9|2508.9|2513.6|2507.6|7
1626350250000|2021-07-15 11:57:30|2513.6|2507.6|2513.9|2507.9|2514.1|2508.1|2513.6|2507.6|4
1626350260000|2021-07-15 11:57:40|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1626350270000|2021-07-15 11:57:50|2513.6|2507.6|2514.1|2508.1|2514.1|2508.1|2513.6|2507.6|4
1626350290000|2021-07-15 11:58:10|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1626350300000|2021-07-15 11:58:20|2514.4|2508.4|2515.1|2509.1|2515.1|2509.1|2514.1|2508.1|4
1626350310000|2021-07-15 11:58:30|2514.6|2508.6|2515.1|2509.1|2515.1|2509.1|2514.6|2508.6|2
1626350330000|2021-07-15 11:58:50|2514.6|2508.6|2515.1|2509.1|2515.1|2509.1|2514.6|2508.6|2
1626350350000|2021-07-15 11:59:10|2514.9|2508.9|2514.4|2508.4|2515.1|2509.1|2514.4|2508.4|4
1626350360000|2021-07-15 11:59:20|2514.6|2508.6|2515.4|2509.4|2515.4|2509.4|2514.4|2508.4|5
1626350380000|2021-07-15 11:59:40|2515.6|2509.6|2515.6|2509.6|2516.4|2510.4|2515.6|2509.6|5
1626350390000|2021-07-15 11:59:50|2515.4|2509.4|2514.6|2508.6|2515.4|2509.4|2514.6|2508.6|6
1626350400000|2021-07-15 12:00:00|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|3
1626350410000|2021-07-15 12:00:10|2515.1|2509.1|2515.1|2509.1|2515.4|2509.4|2514.9|2508.9|5
1626350420000|2021-07-15 12:00:20|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1626350440000|2021-07-15 12:00:40|2515.4|2509.4|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|3
1626350450000|2021-07-15 12:00:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|3
1626350460000|2021-07-15 12:01:00|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1626350470000|2021-07-15 12:01:10|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626350500000|2021-07-15 12:01:40|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1626350510000|2021-07-15 12:01:50|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1626350520000|2021-07-15 12:02:00|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2514.6|2508.6|4
1626350530000|2021-07-15 12:02:10|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1626350550000|2021-07-15 12:02:30|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1626350570000|2021-07-15 12:02:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626350590000|2021-07-15 12:03:10|2515.9|2509.9|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|3
1626350600000|2021-07-15 12:03:20|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1626350610000|2021-07-15 12:03:30|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.6|2509.6|4
1626350620000|2021-07-15 12:03:40|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.6|2509.6|3
1626350630000|2021-07-15 12:03:50|2515.6|2509.6|2515.9|2509.9|2516.1|2510.1|2515.6|2509.6|3
1626350640000|2021-07-15 12:04:00|2515.6|2509.6|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|4
1626350660000|2021-07-15 12:04:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626350670000|2021-07-15 12:04:30|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626350680000|2021-07-15 12:04:40|2516.1|2510.1|2514.6|2508.6|2516.1|2510.1|2514.6|2508.6|4
1626350690000|2021-07-15 12:04:50|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1626350700000|2021-07-15 12:05:00|2515.4|2509.4|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|3
1626350710000|2021-07-15 12:05:10|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1626350730000|2021-07-15 12:05:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1626350770000|2021-07-15 12:06:10|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626350800000|2021-07-15 12:06:40|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1626350810000|2021-07-15 12:06:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1626350820000|2021-07-15 12:07:00|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1626350830000|2021-07-15 12:07:10|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1626350880000|2021-07-15 12:08:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626350900000|2021-07-15 12:08:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1626350910000|2021-07-15 12:08:30|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626350930000|2021-07-15 12:08:50|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626350960000|2021-07-15 12:09:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626351000000|2021-07-15 12:10:00|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1626351010000|2021-07-15 12:10:10|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1626351020000|2021-07-15 12:10:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626351030000|2021-07-15 12:10:30|2515.9|2509.9|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|2
1626351080000|2021-07-15 12:11:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626351130000|2021-07-15 12:12:10|2515.9|2509.9|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|4
1626351140000|2021-07-15 12:12:20|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|2
1626351190000|2021-07-15 12:13:10|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1626351230000|2021-07-15 12:13:50|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626351260000|2021-07-15 12:14:20|2515.6|2509.6|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|2
1626351270000|2021-07-15 12:14:30|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626351320000|2021-07-15 12:15:20|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1626351350000|2021-07-15 12:15:50|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|2
1626351400000|2021-07-15 12:16:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626351410000|2021-07-15 12:16:50|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1626351430000|2021-07-15 12:17:10|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|3
1626351440000|2021-07-15 12:17:20|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1626351480000|2021-07-15 12:18:00|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|2
1626351530000|2021-07-15 12:18:50|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626351540000|2021-07-15 12:19:00|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|2
1626351620000|2021-07-15 12:20:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626351630000|2021-07-15 12:20:30|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.6|2509.6|3
1626351650000|2021-07-15 12:20:50|2516.1|2510.1|2516.4|2510.4|2516.6|2510.6|2516.1|2510.1|6
1626351660000|2021-07-15 12:21:00|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|3
1626351670000|2021-07-15 12:21:10|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626351690000|2021-07-15 12:21:30|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1626351710000|2021-07-15 12:21:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626351850000|2021-07-15 12:24:10|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1626351870000|2021-07-15 12:24:30|2517.6|2511.6|2518.4|2512.4|2518.4|2512.4|2517.6|2511.6|3
1626351880000|2021-07-15 12:24:40|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1626351890000|2021-07-15 12:24:50|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1626351950000|2021-07-15 12:25:50|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1626351980000|2021-07-15 12:26:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626351990000|2021-07-15 12:26:30|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1626352000000|2021-07-15 12:26:40|2517.6|2511.6|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|5
1626352030000|2021-07-15 12:27:10|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626352040000|2021-07-15 12:27:20|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|3
1626352070000|2021-07-15 12:27:50|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1626352080000|2021-07-15 12:28:00|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|4
1626352130000|2021-07-15 12:28:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1626352150000|2021-07-15 12:29:10|2517.9|2511.9|2518.1|2512.1|2518.4|2512.4|2517.9|2511.9|3
1626352160000|2021-07-15 12:29:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626352170000|2021-07-15 12:29:30|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|4
1626352180000|2021-07-15 12:29:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626352190000|2021-07-15 12:29:50|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626352200000|2021-07-15 12:30:00|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|2
1626352210000|2021-07-15 12:30:10|2519.1|2513.1|2519.9|2513.9|2519.9|2513.9|2519.1|2513.1|4
1626352230000|2021-07-15 12:30:30|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1626352240000|2021-07-15 12:30:40|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|4
1626352260000|2021-07-15 12:31:00|2519.6|2513.6|2518.4|2512.4|2519.6|2513.6|2518.4|2512.4|3
1626352280000|2021-07-15 12:31:20|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1626352290000|2021-07-15 12:31:30|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.1|2512.1|4
1626352300000|2021-07-15 12:31:40|2518.4|2512.4|2517.1|2511.1|2518.4|2512.4|2517.1|2511.1|6
1626352310000|2021-07-15 12:31:50|2517.4|2511.4|2517.9|2511.9|2518.1|2512.1|2517.4|2511.4|5
1626352330000|2021-07-15 12:32:10|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|4
1626352340000|2021-07-15 12:32:20|2518.1|2512.1|2518.1|2512.1|2519.4|2513.4|2517.4|2511.4|7
1626352350000|2021-07-15 12:32:30|2517.9|2511.9|2517.6|2511.6|2518.1|2512.1|2517.6|2511.6|6
1626352360000|2021-07-15 12:32:40|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626352370000|2021-07-15 12:32:50|2515.9|2509.9|2516.4|2510.4|2516.6|2510.6|2515.9|2509.9|4
1626352390000|2021-07-15 12:33:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626352400000|2021-07-15 12:33:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626352430000|2021-07-15 12:33:50|2517.9|2511.9|2518.9|2512.9|2518.9|2512.9|2517.9|2511.9|7
1626352440000|2021-07-15 12:34:00|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626352450000|2021-07-15 12:34:10|2519.6|2513.6|2517.6|2511.6|2519.6|2513.6|2517.6|2511.6|4
1626352460000|2021-07-15 12:34:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626352470000|2021-07-15 12:34:30|2517.6|2511.6|2516.1|2510.1|2517.6|2511.6|2516.1|2510.1|3
1626352480000|2021-07-15 12:34:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626352570000|2021-07-15 12:36:10|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|2
1626352590000|2021-07-15 12:36:30|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1626352630000|2021-07-15 12:37:10|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|3
1626352680000|2021-07-15 12:38:00|2515.1|2509.1|2514.6|2508.6|2515.1|2509.1|2514.6|2508.6|3
1626352730000|2021-07-15 12:38:50|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626352740000|2021-07-15 12:39:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626352760000|2021-07-15 12:39:20|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1626352770000|2021-07-15 12:39:30|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1626352780000|2021-07-15 12:39:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626352800000|2021-07-15 12:40:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626352810000|2021-07-15 12:40:10|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626352860000|2021-07-15 12:41:00|2515.1|2509.1|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|6
1626352870000|2021-07-15 12:41:10|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626352890000|2021-07-15 12:41:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626352900000|2021-07-15 12:41:40|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626352920000|2021-07-15 12:42:00|2516.4|2510.4|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|2
1626352930000|2021-07-15 12:42:10|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|2
1626352940000|2021-07-15 12:42:20|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|3
1626352970000|2021-07-15 12:42:50|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626352980000|2021-07-15 12:43:00|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1626352990000|2021-07-15 12:43:10|2517.6|2511.6|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|3
1626353000000|2021-07-15 12:43:20|2518.4|2512.4|2517.6|2511.6|2518.4|2512.4|2517.6|2511.6|3
1626353010000|2021-07-15 12:43:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626353060000|2021-07-15 12:44:20|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2516.1|2510.1|3
1626353070000|2021-07-15 12:44:30|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1626353080000|2021-07-15 12:44:40|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1626353090000|2021-07-15 12:44:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626353120000|2021-07-15 12:45:20|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1626353130000|2021-07-15 12:45:30|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1626353140000|2021-07-15 12:45:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|3
1626353150000|2021-07-15 12:45:50|2514.6|2508.6|2513.4|2507.4|2514.6|2508.6|2513.4|2507.4|3
1626353160000|2021-07-15 12:46:00|2513.6|2507.6|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|3
1626353190000|2021-07-15 12:46:30|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626353200000|2021-07-15 12:46:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626353220000|2021-07-15 12:47:00|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1626353270000|2021-07-15 12:47:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626353280000|2021-07-15 12:48:00|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626353290000|2021-07-15 12:48:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626353320000|2021-07-15 12:48:40|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1626353330000|2021-07-15 12:48:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626353510000|2021-07-15 12:51:50|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1626353570000|2021-07-15 12:52:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626353620000|2021-07-15 12:53:40|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626353630000|2021-07-15 12:53:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626353660000|2021-07-15 12:54:20|2513.6|2507.6|2514.1|2508.1|2514.1|2508.1|2513.6|2507.6|2
1626353680000|2021-07-15 12:54:40|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|4
1626353690000|2021-07-15 12:54:50|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626353710000|2021-07-15 12:55:10|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1626353720000|2021-07-15 12:55:20|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626353730000|2021-07-15 12:55:30|2513.6|2507.6|2513.4|2507.4|2513.9|2507.9|2513.4|2507.4|3
1626353810000|2021-07-15 12:56:50|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626353820000|2021-07-15 12:57:00|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1626353830000|2021-07-15 12:57:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626353860000|2021-07-15 12:57:40|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1626353880000|2021-07-15 12:58:00|2513.9|2507.9|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|4
1626353890000|2021-07-15 12:58:10|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1626353900000|2021-07-15 12:58:20|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626353910000|2021-07-15 12:58:30|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|2
1626353920000|2021-07-15 12:58:40|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626353930000|2021-07-15 12:58:50|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1626353940000|2021-07-15 12:59:00|2514.1|2508.1|2512.6|2506.6|2514.1|2508.1|2512.6|2506.6|5
1626353950000|2021-07-15 12:59:10|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626353970000|2021-07-15 12:59:30|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626353980000|2021-07-15 12:59:40|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626353990000|2021-07-15 12:59:50|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1626354000000|2021-07-15 13:00:00|2512.9|2506.9|2515.1|2509.1|2515.9|2509.9|2512.6|2506.6|21
1626354010000|2021-07-15 13:00:10|2515.4|2509.4|2515.9|2509.9|2516.4|2510.4|2515.1|2509.1|15
1626354020000|2021-07-15 13:00:20|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2515.4|2509.4|8
1626354030000|2021-07-15 13:00:30|2516.1|2510.1|2517.9|2511.9|2518.9|2512.9|2516.1|2510.1|21
1626354040000|2021-07-15 13:00:40|2517.6|2511.6|2516.4|2510.4|2517.6|2511.6|2516.4|2510.4|5
1626354050000|2021-07-15 13:00:50|2516.1|2510.1|2516.9|2510.9|2517.6|2511.6|2516.1|2510.1|9
1626354060000|2021-07-15 13:01:00|2516.6|2510.6|2517.5|2511.5|2517.6|2511.6|2516.6|2510.6|9
1626354070000|2021-07-15 13:01:10|2517.4|2511.4|2517.1|2511.1|2517.6|2511.6|2517.1|2511.1|4
1626354080000|2021-07-15 13:01:20|2517.4|2511.4|2516.1|2510.1|2517.6|2511.6|2516.1|2510.1|7
1626354090000|2021-07-15 13:01:30|2515.9|2509.9|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|6
1626354100000|2021-07-15 13:01:40|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626354110000|2021-07-15 13:01:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|4
1626354120000|2021-07-15 13:02:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626354130000|2021-07-15 13:02:10|2516.9|2510.9|2517.4|2511.4|2517.6|2511.6|2516.9|2510.9|6
1626354140000|2021-07-15 13:02:20|2517.6|2511.6|2517.1|2511.1|2517.6|2511.6|2517.1|2511.1|3
1626354150000|2021-07-15 13:02:30|2516.9|2510.9|2515.9|2509.9|2516.9|2510.9|2515.4|2509.4|9
1626354170000|2021-07-15 13:02:50|2516.1|2510.1|2516.6|2510.6|2516.6|2510.6|2516.1|2510.1|5
1626354180000|2021-07-15 13:03:00|2516.4|2510.4|2517.1|2511.1|2517.1|2511.1|2516.4|2510.4|4
1626354190000|2021-07-15 13:03:10|2517.4|2511.4|2517.6|2511.6|2518.1|2512.1|2517.4|2511.4|5
1626354200000|2021-07-15 13:03:20|2517.9|2511.9|2517.4|2511.4|2518.6|2512.6|2517.4|2511.4|10
1626354210000|2021-07-15 13:03:30|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|4
1626354220000|2021-07-15 13:03:40|2518.1|2512.1|2518.9|2512.9|2518.9|2512.9|2518.1|2512.1|4
1626354250000|2021-07-15 13:04:10|2519.1|2513.1|2520.1|2514.1|2520.1|2514.1|2518.6|2512.6|8
1626354260000|2021-07-15 13:04:20|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|3
1626354270000|2021-07-15 13:04:30|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|3
1626354280000|2021-07-15 13:04:40|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|3
1626354290000|2021-07-15 13:04:50|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2519.4|2513.4|4
1626354300000|2021-07-15 13:05:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626354310000|2021-07-15 13:05:10|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|5
1626354320000|2021-07-15 13:05:20|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1626354330000|2021-07-15 13:05:30|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|4
1626354340000|2021-07-15 13:05:40|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626354350000|2021-07-15 13:05:50|2520.9|2514.9|2521.9|2515.9|2521.9|2515.9|2520.9|2514.9|5
1626354360000|2021-07-15 13:06:00|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.4|2515.4|4
1626354370000|2021-07-15 13:06:10|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|4
1626354380000|2021-07-15 13:06:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626354400000|2021-07-15 13:06:40|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626354420000|2021-07-15 13:07:00|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.4|2514.4|3
1626354430000|2021-07-15 13:07:10|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626354470000|2021-07-15 13:07:50|2521.1|2515.1|2520.6|2514.6|2521.1|2515.1|2520.6|2514.6|2
1626354480000|2021-07-15 13:08:00|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1626354500000|2021-07-15 13:08:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|4
1626354520000|2021-07-15 13:08:40|2521.1|2515.1|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|5
1626354530000|2021-07-15 13:08:50|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1626354540000|2021-07-15 13:09:00|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|3
1626354550000|2021-07-15 13:09:10|2520.6|2514.6|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|3
1626354570000|2021-07-15 13:09:30|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626354580000|2021-07-15 13:09:40|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|2
1626354590000|2021-07-15 13:09:50|2521.6|2515.6|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|6
1626354600000|2021-07-15 13:10:00|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1626354620000|2021-07-15 13:10:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626354630000|2021-07-15 13:10:30|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|2
1626354640000|2021-07-15 13:10:40|2521.6|2515.6|2522.6|2516.6|2522.6|2516.6|2521.6|2515.6|4
1626354650000|2021-07-15 13:10:50|2522.9|2516.9|2523.9|2517.9|2524.1|2518.1|2522.9|2516.9|4
1626354660000|2021-07-15 13:11:00|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|5
1626354670000|2021-07-15 13:11:10|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.1|2518.1|3
1626354680000|2021-07-15 13:11:20|2524.6|2518.6|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|4
1626354690000|2021-07-15 13:11:30|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1626354700000|2021-07-15 13:11:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|5
1626354710000|2021-07-15 13:11:50|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|4
1626354720000|2021-07-15 13:12:00|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.6|2518.6|9
1626354730000|2021-07-15 13:12:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626354740000|2021-07-15 13:12:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626354750000|2021-07-15 13:12:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626354760000|2021-07-15 13:12:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626354770000|2021-07-15 13:12:50|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|7
1626354780000|2021-07-15 13:13:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|3
1626354790000|2021-07-15 13:13:10|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626354800000|2021-07-15 13:13:20|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|3
1626354820000|2021-07-15 13:13:40|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.6|2518.6|3
1626354830000|2021-07-15 13:13:50|2524.6|2518.6|2524.4|2518.4|2524.9|2518.9|2524.1|2518.1|6
1626354840000|2021-07-15 13:14:00|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|2
1626354860000|2021-07-15 13:14:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626354870000|2021-07-15 13:14:30|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|3
1626354880000|2021-07-15 13:14:40|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1626354890000|2021-07-15 13:14:50|2524.4|2518.4|2524.9|2518.9|2525.1|2519.1|2524.4|2518.4|4
1626354900000|2021-07-15 13:15:00|2525.1|2519.1|2525.9|2519.9|2526.6|2520.6|2525.1|2519.1|3
1626354920000|2021-07-15 13:15:20|2526.1|2520.1|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|5
1626354930000|2021-07-15 13:15:30|2526.4|2520.4|2525.4|2519.4|2526.4|2520.4|2525.1|2519.1|5
1626354940000|2021-07-15 13:15:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626354950000|2021-07-15 13:15:50|2525.4|2519.4|2525.6|2519.6|2526.1|2520.1|2525.4|2519.4|6
1626354960000|2021-07-15 13:16:00|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|3
1626354970000|2021-07-15 13:16:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626354980000|2021-07-15 13:16:20|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|3
1626354990000|2021-07-15 13:16:30|2525.6|2519.6|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|5
1626355000000|2021-07-15 13:16:40|2525.1|2519.1|2524.1|2518.1|2525.1|2519.1|2524.1|2518.1|5
1626355010000|2021-07-15 13:16:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626355040000|2021-07-15 13:17:20|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|5
1626355060000|2021-07-15 13:17:40|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.1|2518.1|5
1626355070000|2021-07-15 13:17:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626355080000|2021-07-15 13:18:00|2524.1|2518.1|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1626355090000|2021-07-15 13:18:10|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1626355100000|2021-07-15 13:18:20|2524.1|2518.1|2523.6|2517.6|2524.1|2518.1|2523.6|2517.6|3
1626355110000|2021-07-15 13:18:30|2523.4|2517.4|2524.9|2518.9|2524.9|2518.9|2523.1|2517.1|7
1626355120000|2021-07-15 13:18:40|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1626355130000|2021-07-15 13:18:50|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.6|2517.6|5
1626355140000|2021-07-15 13:19:00|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|5
1626355150000|2021-07-15 13:19:10|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|3
1626355160000|2021-07-15 13:19:20|2524.1|2518.1|2523.6|2517.6|2524.1|2518.1|2523.6|2517.6|3
1626355170000|2021-07-15 13:19:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626355180000|2021-07-15 13:19:40|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626355190000|2021-07-15 13:19:50|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626355200000|2021-07-15 13:20:00|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626355220000|2021-07-15 13:20:20|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626355240000|2021-07-15 13:20:40|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|4
1626355250000|2021-07-15 13:20:50|2524.1|2518.1|2524.9|2518.9|2524.9|2518.9|2524.1|2518.1|3
1626355260000|2021-07-15 13:21:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626355270000|2021-07-15 13:21:10|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2525.1|2519.1|4
1626355300000|2021-07-15 13:21:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626355350000|2021-07-15 13:22:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|3
1626355370000|2021-07-15 13:22:50|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626355380000|2021-07-15 13:23:00|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1626355410000|2021-07-15 13:23:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626355430000|2021-07-15 13:23:50|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626355480000|2021-07-15 13:24:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626355490000|2021-07-15 13:24:50|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2524.9|2518.9|3
1626355510000|2021-07-15 13:25:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626355530000|2021-07-15 13:25:30|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626355550000|2021-07-15 13:25:50|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|3
1626355560000|2021-07-15 13:26:00|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626355570000|2021-07-15 13:26:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626355580000|2021-07-15 13:26:20|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626355620000|2021-07-15 13:27:00|2525.6|2519.6|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|5
1626355630000|2021-07-15 13:27:10|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626355640000|2021-07-15 13:27:20|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|4
1626355700000|2021-07-15 13:28:20|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626355710000|2021-07-15 13:28:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626355720000|2021-07-15 13:28:40|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2525.9|2519.9|9
1626355730000|2021-07-15 13:28:50|2526.4|2520.4|2526.9|2520.9|2527.6|2521.6|2526.4|2520.4|9
1626355740000|2021-07-15 13:29:00|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2525.9|2519.9|7
1626355750000|2021-07-15 13:29:10|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|2
1626355760000|2021-07-15 13:29:20|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626355770000|2021-07-15 13:29:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626355780000|2021-07-15 13:29:40|2525.9|2519.9|2525.1|2519.1|2525.9|2519.9|2525.1|2519.1|4
1626355790000|2021-07-15 13:29:50|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1626355800000|2021-07-15 13:30:00|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|3
1626355810000|2021-07-15 13:30:10|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|3
1626355820000|2021-07-15 13:30:20|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|3
1626355830000|2021-07-15 13:30:30|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|5
1626355840000|2021-07-15 13:30:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|4
1626355850000|2021-07-15 13:30:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626355860000|2021-07-15 13:31:00|2525.4|2519.4|2525.6|2519.6|2526.1|2520.1|2525.4|2519.4|5
1626355870000|2021-07-15 13:31:10|2525.9|2519.9|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|5
1626355880000|2021-07-15 13:31:20|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626355890000|2021-07-15 13:31:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626355900000|2021-07-15 13:31:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.1|2520.1|3
1626355910000|2021-07-15 13:31:50|2526.6|2520.6|2526.9|2520.9|2527.4|2521.4|2526.6|2520.6|7
1626355920000|2021-07-15 13:32:00|2527.1|2521.1|2528.4|2522.4|2528.6|2522.6|2527.1|2521.1|8
1626355930000|2021-07-15 13:32:10|2528.1|2522.1|2530.4|2524.4|2530.4|2524.4|2528.1|2522.1|7
1626355940000|2021-07-15 13:32:20|2530.6|2524.6|2529.6|2523.6|2530.6|2524.6|2529.6|2523.6|4
1626355950000|2021-07-15 13:32:30|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626355980000|2021-07-15 13:33:00|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|3
1626356010000|2021-07-15 13:33:30|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626356020000|2021-07-15 13:33:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626356030000|2021-07-15 13:33:50|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.6|2523.6|6
1626356040000|2021-07-15 13:34:00|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|7
1626356050000|2021-07-15 13:34:10|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1626356060000|2021-07-15 13:34:20|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|3
1626356070000|2021-07-15 13:34:30|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.4|2523.4|5
1626356080000|2021-07-15 13:34:40|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1626356090000|2021-07-15 13:34:50|2530.4|2524.4|2529.9|2523.9|2530.6|2524.6|2529.9|2523.9|6
1626356100000|2021-07-15 13:35:00|2529.6|2523.6|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|4
1626356120000|2021-07-15 13:35:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626356130000|2021-07-15 13:35:30|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626356140000|2021-07-15 13:35:40|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626356150000|2021-07-15 13:35:50|2530.1|2524.1|2530.4|2524.4|2530.6|2524.6|2530.1|2524.1|4
1626356170000|2021-07-15 13:36:10|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1626356190000|2021-07-15 13:36:30|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1626356200000|2021-07-15 13:36:40|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.4|2523.4|4
1626356210000|2021-07-15 13:36:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626356220000|2021-07-15 13:37:00|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626356240000|2021-07-15 13:37:20|2529.4|2523.4|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|3
1626356260000|2021-07-15 13:37:40|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2528.9|2522.9|5
1626356270000|2021-07-15 13:37:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626356280000|2021-07-15 13:38:00|2529.6|2523.6|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|3
1626356290000|2021-07-15 13:38:10|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1626356300000|2021-07-15 13:38:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|3
1626356310000|2021-07-15 13:38:30|2529.6|2523.6|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|4
1626356330000|2021-07-15 13:38:50|2529.4|2523.4|2530.4|2524.4|2530.4|2524.4|2529.4|2523.4|4
1626356340000|2021-07-15 13:39:00|2530.6|2524.6|2531.4|2525.4|2531.4|2525.4|2530.4|2524.4|10
1626356350000|2021-07-15 13:39:10|2531.6|2525.6|2531.6|2525.6|2531.9|2525.9|2531.4|2525.4|6
1626356360000|2021-07-15 13:39:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|3
1626356380000|2021-07-15 13:39:40|2531.6|2525.6|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|2
1626356390000|2021-07-15 13:39:50|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2531.9|2525.9|5
1626356400000|2021-07-15 13:40:00|2532.6|2526.6|2533.4|2527.4|2534.1|2528.1|2532.6|2526.6|5
1626356420000|2021-07-15 13:40:20|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.6|2527.6|4
1626356440000|2021-07-15 13:40:40|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626356450000|2021-07-15 13:40:50|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1626356460000|2021-07-15 13:41:00|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.1|2527.1|4
1626356470000|2021-07-15 13:41:10|2533.9|2527.9|2533.1|2527.1|2533.9|2527.9|2532.6|2526.6|6
1626356480000|2021-07-15 13:41:20|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|6
1626356490000|2021-07-15 13:41:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|3
1626356500000|2021-07-15 13:41:40|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|3
1626356520000|2021-07-15 13:42:00|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|3
1626356530000|2021-07-15 13:42:10|2533.6|2527.6|2533.9|2527.9|2534.1|2528.1|2533.6|2527.6|5
1626356550000|2021-07-15 13:42:30|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|4
1626356560000|2021-07-15 13:42:40|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626356580000|2021-07-15 13:43:00|2534.1|2528.1|2535.4|2529.4|2535.6|2529.6|2534.1|2528.1|8
1626356600000|2021-07-15 13:43:20|2535.1|2529.1|2533.9|2527.9|2535.1|2529.1|2533.9|2527.9|5
1626356610000|2021-07-15 13:43:30|2534.1|2528.1|2534.6|2528.6|2535.4|2529.4|2534.1|2528.1|9
1626356620000|2021-07-15 13:43:40|2535.1|2529.1|2534.1|2528.1|2535.1|2529.1|2534.1|2528.1|6
1626356640000|2021-07-15 13:44:00|2534.4|2528.4|2533.9|2527.9|2534.6|2528.6|2533.9|2527.9|5
1626356650000|2021-07-15 13:44:10|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1626356660000|2021-07-15 13:44:20|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|2
1626356670000|2021-07-15 13:44:30|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1626356690000|2021-07-15 13:44:50|2534.1|2528.1|2535.4|2529.4|2535.4|2529.4|2534.1|2528.1|6
1626356700000|2021-07-15 13:45:00|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626356710000|2021-07-15 13:45:10|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2534.9|2528.9|4
1626356720000|2021-07-15 13:45:20|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626356730000|2021-07-15 13:45:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626356740000|2021-07-15 13:45:40|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|4
1626356750000|2021-07-15 13:45:50|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626356760000|2021-07-15 13:46:00|2536.4|2530.4|2537.4|2531.4|2537.4|2531.4|2536.4|2530.4|4
1626356770000|2021-07-15 13:46:10|2537.1|2531.1|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|6
1626356790000|2021-07-15 13:46:30|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.1|2530.1|5
1626356800000|2021-07-15 13:46:40|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626356810000|2021-07-15 13:46:50|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626356820000|2021-07-15 13:47:00|2535.9|2529.9|2536.4|2530.4|2536.9|2530.9|2535.9|2529.9|7
1626356830000|2021-07-15 13:47:10|2536.6|2530.6|2537.1|2531.1|2537.4|2531.4|2536.6|2530.6|6
1626356840000|2021-07-15 13:47:20|2537.4|2531.4|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|2
1626356850000|2021-07-15 13:47:30|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|3
1626356860000|2021-07-15 13:47:40|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|5
1626356870000|2021-07-15 13:47:50|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626356880000|2021-07-15 13:48:00|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1626356900000|2021-07-15 13:48:20|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1626356910000|2021-07-15 13:48:30|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.4|2530.4|4
1626356920000|2021-07-15 13:48:40|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|4
1626356930000|2021-07-15 13:48:50|2536.4|2530.4|2536.6|2530.6|2536.9|2530.9|2536.4|2530.4|6
1626356940000|2021-07-15 13:49:00|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|3
1626356960000|2021-07-15 13:49:20|2537.1|2531.1|2536.1|2530.1|2537.1|2531.1|2536.1|2530.1|5
1626356970000|2021-07-15 13:49:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626356980000|2021-07-15 13:49:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|3
1626356990000|2021-07-15 13:49:50|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626357000000|2021-07-15 13:50:00|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1626357010000|2021-07-15 13:50:10|2535.4|2529.4|2535.4|2529.4|2535.6|2529.6|2534.6|2528.6|5
1626357020000|2021-07-15 13:50:20|2535.6|2529.6|2535.1|2529.1|2535.6|2529.6|2535.1|2529.1|4
1626357030000|2021-07-15 13:50:30|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|5
1626357040000|2021-07-15 13:50:40|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626357050000|2021-07-15 13:50:50|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1626357060000|2021-07-15 13:51:00|2534.1|2528.1|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|3
1626357070000|2021-07-15 13:51:10|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626357080000|2021-07-15 13:51:20|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2533.9|2527.9|5
1626357090000|2021-07-15 13:51:30|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1626357100000|2021-07-15 13:51:40|2533.6|2527.6|2534.6|2528.6|2534.6|2528.6|2533.6|2527.6|3
1626357120000|2021-07-15 13:52:00|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626357130000|2021-07-15 13:52:10|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|4
1626357140000|2021-07-15 13:52:20|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1626357150000|2021-07-15 13:52:30|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|2
1626357160000|2021-07-15 13:52:40|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626357170000|2021-07-15 13:52:50|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626357200000|2021-07-15 13:53:20|2534.9|2528.9|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|3
1626357210000|2021-07-15 13:53:30|2534.6|2528.6|2534.1|2528.1|2534.6|2528.6|2534.1|2528.1|3
1626357220000|2021-07-15 13:53:40|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1626357230000|2021-07-15 13:53:50|2533.9|2527.9|2534.1|2528.1|2534.4|2528.4|2533.6|2527.6|5
1626357240000|2021-07-15 13:54:00|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1626357250000|2021-07-15 13:54:10|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2533.9|2527.9|4
1626357260000|2021-07-15 13:54:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2533.9|2527.9|4
1626357280000|2021-07-15 13:54:40|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.1|2527.1|11
1626357290000|2021-07-15 13:54:50|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2533.9|2527.9|9
1626357300000|2021-07-15 13:55:00|2533.9|2527.9|2534.9|2528.9|2534.9|2528.9|2533.6|2527.6|7
1626357310000|2021-07-15 13:55:10|2535.6|2529.6|2535.4|2529.4|2535.9|2529.9|2535.1|2529.1|7
1626357320000|2021-07-15 13:55:20|2534.6|2528.6|2535.9|2529.9|2535.9|2529.9|2534.6|2528.6|3
1626357330000|2021-07-15 13:55:30|2535.4|2529.4|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|3
1626357340000|2021-07-15 13:55:40|2535.6|2529.6|2535.1|2529.1|2535.6|2529.6|2535.1|2529.1|2
1626357360000|2021-07-15 13:56:00|2535.4|2529.4|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|3
1626357370000|2021-07-15 13:56:10|2536.1|2530.1|2535.9|2529.9|2536.6|2530.6|2535.9|2529.9|6
1626357380000|2021-07-15 13:56:20|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626357390000|2021-07-15 13:56:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626357400000|2021-07-15 13:56:40|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626357410000|2021-07-15 13:56:50|2535.1|2529.1|2535.4|2529.4|2535.6|2529.6|2535.1|2529.1|4
1626357420000|2021-07-15 13:57:00|2535.6|2529.6|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|3
1626357430000|2021-07-15 13:57:10|2535.4|2529.4|2536.1|2530.1|2536.6|2530.6|2535.4|2529.4|4
1626357440000|2021-07-15 13:57:20|2536.6|2530.6|2535.9|2529.9|2536.6|2530.6|2535.9|2529.9|3
1626357450000|2021-07-15 13:57:30|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|3
1626357460000|2021-07-15 13:57:40|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|4
1626357470000|2021-07-15 13:57:50|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|4
1626357480000|2021-07-15 13:58:00|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|3
1626357500000|2021-07-15 13:58:20|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1626357530000|2021-07-15 13:58:50|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626357540000|2021-07-15 13:59:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626357560000|2021-07-15 13:59:20|2536.4|2530.4|2536.9|2530.9|2536.9|2530.9|2536.4|2530.4|3
1626357580000|2021-07-15 13:59:40|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|4
1626357590000|2021-07-15 13:59:50|2536.4|2530.4|2537.1|2531.1|2537.1|2531.1|2536.1|2530.1|6
1626357600000|2021-07-15 14:00:00|2536.9|2530.9|2538.6|2532.6|2538.6|2532.6|2536.9|2530.9|7
1626357610000|2021-07-15 14:00:10|2538.1|2532.1|2537.1|2531.1|2538.1|2532.1|2536.9|2530.9|10
1626357620000|2021-07-15 14:00:20|2536.9|2530.9|2537.1|2531.1|2537.4|2531.4|2536.9|2530.9|6
1626357640000|2021-07-15 14:00:40|2536.9|2530.9|2536.4|2530.4|2537.1|2531.1|2536.4|2530.4|5
1626357650000|2021-07-15 14:00:50|2536.1|2530.1|2536.1|2530.1|2536.4|2530.4|2535.9|2529.9|5
1626357660000|2021-07-15 14:01:00|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|5
1626357670000|2021-07-15 14:01:10|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|4
1626357680000|2021-07-15 14:01:20|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|8
1626357690000|2021-07-15 14:01:30|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626357700000|2021-07-15 14:01:40|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|7
1626357710000|2021-07-15 14:01:50|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626357720000|2021-07-15 14:02:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|3
1626357740000|2021-07-15 14:02:20|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626357750000|2021-07-15 14:02:30|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626357760000|2021-07-15 14:02:40|2536.4|2530.4|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|4
1626357770000|2021-07-15 14:02:50|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.1|2530.1|7
1626357780000|2021-07-15 14:03:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626357790000|2021-07-15 14:03:10|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626357800000|2021-07-15 14:03:20|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1626357810000|2021-07-15 14:03:30|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1626357840000|2021-07-15 14:04:00|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|4
1626357850000|2021-07-15 14:04:10|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|5
1626357880000|2021-07-15 14:04:40|2535.9|2529.9|2536.6|2530.6|2536.9|2530.9|2535.9|2529.9|7
1626357890000|2021-07-15 14:04:50|2536.4|2530.4|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|4
1626357900000|2021-07-15 14:05:00|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1626357930000|2021-07-15 14:05:30|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1626357940000|2021-07-15 14:05:40|2536.6|2530.6|2535.9|2529.9|2537.1|2531.1|2535.9|2529.9|5
1626357950000|2021-07-15 14:05:50|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626357960000|2021-07-15 14:06:00|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|4
1626357970000|2021-07-15 14:06:10|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.6|2530.6|3
1626358010000|2021-07-15 14:06:50|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.1|2530.1|3
1626358020000|2021-07-15 14:07:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626358030000|2021-07-15 14:07:10|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1626358050000|2021-07-15 14:07:30|2536.9|2530.9|2536.4|2530.4|2536.9|2530.9|2536.1|2530.1|4
1626358070000|2021-07-15 14:07:50|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1626358090000|2021-07-15 14:08:10|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|3
1626358100000|2021-07-15 14:08:20|2536.4|2530.4|2535.9|2529.9|2536.4|2530.4|2535.9|2529.9|3
1626358110000|2021-07-15 14:08:30|2536.1|2530.1|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|3
1626358120000|2021-07-15 14:08:40|2536.9|2530.9|2536.4|2530.4|2537.1|2531.1|2536.4|2530.4|3
1626358130000|2021-07-15 14:08:50|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626358140000|2021-07-15 14:09:00|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626358150000|2021-07-15 14:09:10|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626358160000|2021-07-15 14:09:20|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1626358180000|2021-07-15 14:09:40|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1626358190000|2021-07-15 14:09:50|2534.9|2528.9|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|3
1626358200000|2021-07-15 14:10:00|2534.6|2528.6|2535.4|2529.4|2535.4|2529.4|2534.6|2528.6|4
1626358210000|2021-07-15 14:10:10|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1626358220000|2021-07-15 14:10:20|2535.1|2529.1|2534.1|2528.1|2535.4|2529.4|2534.1|2528.1|8
1626358230000|2021-07-15 14:10:30|2533.9|2527.9|2533.9|2527.9|2534.1|2528.1|2533.6|2527.6|5
1626358240000|2021-07-15 14:10:40|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.4|2527.4|4
1626358250000|2021-07-15 14:10:50|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1626358260000|2021-07-15 14:11:00|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|3
1626358270000|2021-07-15 14:11:10|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1626358280000|2021-07-15 14:11:20|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1626358290000|2021-07-15 14:11:30|2532.9|2526.9|2532.1|2526.1|2532.9|2526.9|2532.1|2526.1|3
1626358300000|2021-07-15 14:11:40|2532.6|2526.6|2532.9|2526.9|2533.1|2527.1|2532.6|2526.6|5
1626358310000|2021-07-15 14:11:50|2532.1|2526.1|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|2
1626358320000|2021-07-15 14:12:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1626358330000|2021-07-15 14:12:10|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626358350000|2021-07-15 14:12:30|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|4
1626358360000|2021-07-15 14:12:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|3
1626358370000|2021-07-15 14:12:50|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626358380000|2021-07-15 14:13:00|2533.1|2527.1|2533.9|2527.9|2533.9|2527.9|2533.1|2527.1|4
1626358390000|2021-07-15 14:13:10|2533.4|2527.4|2533.6|2527.6|2534.1|2528.1|2533.4|2527.4|4
1626358400000|2021-07-15 14:13:20|2534.1|2528.1|2533.4|2527.4|2534.1|2528.1|2533.4|2527.4|3
1626358410000|2021-07-15 14:13:30|2533.6|2527.6|2534.4|2528.4|2534.4|2528.4|2533.4|2527.4|7
1626358420000|2021-07-15 14:13:40|2534.1|2528.1|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|3
1626358440000|2021-07-15 14:14:00|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|2
1626358450000|2021-07-15 14:14:10|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|3
1626358460000|2021-07-15 14:14:20|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|3
1626358470000|2021-07-15 14:14:30|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|3
1626358490000|2021-07-15 14:14:50|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1626358500000|2021-07-15 14:15:00|2535.9|2529.9|2536.4|2530.4|2536.4|2530.4|2535.9|2529.9|3
1626358520000|2021-07-15 14:15:20|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626358530000|2021-07-15 14:15:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626358550000|2021-07-15 14:15:50|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|2
1626358570000|2021-07-15 14:16:10|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|4
1626358600000|2021-07-15 14:16:40|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1626358620000|2021-07-15 14:17:00|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|1
1626358630000|2021-07-15 14:17:10|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626358660000|2021-07-15 14:17:40|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|3
1626358680000|2021-07-15 14:18:00|2535.9|2529.9|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|3
1626358690000|2021-07-15 14:18:10|2535.6|2529.6|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|4
1626358700000|2021-07-15 14:18:20|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|4
1626358720000|2021-07-15 14:18:40|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1626358740000|2021-07-15 14:19:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626358750000|2021-07-15 14:19:10|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1626358800000|2021-07-15 14:20:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1626358810000|2021-07-15 14:20:10|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|2
1626358830000|2021-07-15 14:20:30|2535.6|2529.6|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|3
1626358840000|2021-07-15 14:20:40|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1626358850000|2021-07-15 14:20:50|2535.6|2529.6|2536.6|2530.6|2536.6|2530.6|2535.6|2529.6|3
1626358870000|2021-07-15 14:21:10|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|2
1626358880000|2021-07-15 14:21:20|2537.1|2531.1|2537.4|2531.4|2537.4|2531.4|2537.1|2531.1|2
1626358890000|2021-07-15 14:21:30|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1626358900000|2021-07-15 14:21:40|2537.1|2531.1|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|3
1626358920000|2021-07-15 14:22:00|2537.6|2531.6|2538.9|2532.9|2539.4|2533.4|2537.6|2531.6|6
1626358930000|2021-07-15 14:22:10|2537.6|2531.6|2537.9|2531.9|2537.9|2531.9|2537.6|2531.6|2
1626358940000|2021-07-15 14:22:20|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|2
1626358950000|2021-07-15 14:22:30|2537.9|2531.9|2536.9|2530.9|2537.9|2531.9|2536.6|2530.6|6
1626358970000|2021-07-15 14:22:50|2537.1|2531.1|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|3
1626358980000|2021-07-15 14:23:00|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1626358990000|2021-07-15 14:23:10|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626359000000|2021-07-15 14:23:20|2537.4|2531.4|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|2
1626359080000|2021-07-15 14:24:40|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626359090000|2021-07-15 14:24:50|2535.9|2529.9|2536.6|2530.6|2536.6|2530.6|2535.9|2529.9|3
1626359100000|2021-07-15 14:25:00|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1626359110000|2021-07-15 14:25:10|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|5
1626359120000|2021-07-15 14:25:20|2536.6|2530.6|2536.9|2530.9|2537.1|2531.1|2536.6|2530.6|5
1626359130000|2021-07-15 14:25:30|2536.6|2530.6|2538.9|2532.9|2539.5|2533.5|2536.1|2530.1|5
1626359140000|2021-07-15 14:25:40|2539|2533|2539|2533|2539|2533|2539|2533|1
1626359150000|2021-07-15 14:25:50|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|3
1626359160000|2021-07-15 14:26:00|2539.1|2533.1|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|3
1626359170000|2021-07-15 14:26:10|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|4
1626359200000|2021-07-15 14:26:40|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1626359210000|2021-07-15 14:26:50|2538.9|2532.9|2539.4|2533.4|2539.4|2533.4|2538.9|2532.9|3
1626359230000|2021-07-15 14:27:10|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1626359270000|2021-07-15 14:27:50|2538.9|2532.9|2539.6|2533.6|2539.6|2533.6|2538.9|2532.9|2
1626359280000|2021-07-15 14:28:00|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1626359290000|2021-07-15 14:28:10|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|4
1626359320000|2021-07-15 14:28:40|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1626359330000|2021-07-15 14:28:50|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1626359340000|2021-07-15 14:29:00|2538.9|2532.9|2539.6|2533.6|2539.6|2533.6|2538.9|2532.9|2
1626359350000|2021-07-15 14:29:10|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1626359370000|2021-07-15 14:29:30|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1626359380000|2021-07-15 14:29:40|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1626359390000|2021-07-15 14:29:50|2539.6|2533.6|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|3
1626359400000|2021-07-15 14:30:00|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.6|2533.6|4
1626359410000|2021-07-15 14:30:10|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.6|2533.6|4
1626359420000|2021-07-15 14:30:20|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1626359430000|2021-07-15 14:30:30|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1626359440000|2021-07-15 14:30:40|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1626359450000|2021-07-15 14:30:50|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1626359460000|2021-07-15 14:31:00|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1626359470000|2021-07-15 14:31:10|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1626359500000|2021-07-15 14:31:40|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1626359520000|2021-07-15 14:32:00|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|5
1626359530000|2021-07-15 14:32:10|2540.1|2534.1|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|4
1626359540000|2021-07-15 14:32:20|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1626359550000|2021-07-15 14:32:30|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1626359570000|2021-07-15 14:32:50|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1626359600000|2021-07-15 14:33:20|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1626359610000|2021-07-15 14:33:30|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1626359620000|2021-07-15 14:33:40|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1626359640000|2021-07-15 14:34:00|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1626359740000|2021-07-15 14:35:40|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1626359750000|2021-07-15 14:35:50|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1626359760000|2021-07-15 14:36:00|2539.4|2533.4|2540.1|2534.1|2540.1|2534.1|2539.4|2533.4|4
1626359800000|2021-07-15 14:36:40|2539.6|2533.6|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|2
1626359810000|2021-07-15 14:36:50|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1626359830000|2021-07-15 14:37:10|2539.9|2533.9|2539.4|2533.4|2539.9|2533.9|2539.4|2533.4|3
1626359850000|2021-07-15 14:37:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1626359860000|2021-07-15 14:37:40|2539.4|2533.4|2539.6|2533.6|2540.1|2534.1|2539.1|2533.1|7
1626359870000|2021-07-15 14:37:50|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1626359890000|2021-07-15 14:38:10|2540.1|2534.1|2539.6|2533.6|2540.1|2534.1|2539.6|2533.6|3
1626359900000|2021-07-15 14:38:20|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1626359950000|2021-07-15 14:39:10|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1626359960000|2021-07-15 14:39:20|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1626359970000|2021-07-15 14:39:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1626359980000|2021-07-15 14:39:40|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1626360010000|2021-07-15 14:40:10|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1626360020000|2021-07-15 14:40:20|2539.4|2533.4|2538.9|2532.9|2539.4|2533.4|2538.9|2532.9|4
1626360040000|2021-07-15 14:40:40|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|3
1626360050000|2021-07-15 14:40:50|2538.9|2532.9|2539.4|2533.4|2539.4|2533.4|2538.9|2532.9|3
1626360060000|2021-07-15 14:41:00|2539.6|2533.6|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|2
1626360070000|2021-07-15 14:41:10|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1626360140000|2021-07-15 14:42:20|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1626360150000|2021-07-15 14:42:30|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1626360170000|2021-07-15 14:42:50|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1626360220000|2021-07-15 14:43:40|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1626360230000|2021-07-15 14:43:50|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1626360240000|2021-07-15 14:44:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1626360250000|2021-07-15 14:44:10|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1626360260000|2021-07-15 14:44:20|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1626360290000|2021-07-15 14:44:50|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1626360300000|2021-07-15 14:45:00|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1626360370000|2021-07-15 14:46:10|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1626360380000|2021-07-15 14:46:20|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1626360400000|2021-07-15 14:46:40|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1626360410000|2021-07-15 14:46:50|2538.6|2532.6|2538.6|2532.6|2538.9|2532.9|2538.1|2532.1|7
1626360460000|2021-07-15 14:47:40|2538.9|2532.9|2539.4|2533.4|2539.4|2533.4|2538.9|2532.9|3
1626360500000|2021-07-15 14:48:20|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1626360510000|2021-07-15 14:48:30|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1626360560000|2021-07-15 14:49:20|2539.6|2533.6|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|2
1626360570000|2021-07-15 14:49:30|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1626360590000|2021-07-15 14:49:50|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1626360610000|2021-07-15 14:50:10|2539.1|2533.1|2539.6|2533.6|2539.6|2533.6|2539.1|2533.1|3
1626360630000|2021-07-15 14:50:30|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1626360650000|2021-07-15 14:50:50|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1626360710000|2021-07-15 14:51:50|2539.4|2533.4|2538.1|2532.1|2539.4|2533.4|2538.1|2532.1|3
1626360720000|2021-07-15 14:52:00|2537.9|2531.9|2537.1|2531.1|2537.9|2531.9|2537.1|2531.1|3
1626360730000|2021-07-15 14:52:10|2536.9|2530.9|2537.9|2531.9|2537.9|2531.9|2536.9|2530.9|3
1626360760000|2021-07-15 14:52:40|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626360800000|2021-07-15 14:53:20|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1626360840000|2021-07-15 14:54:00|2537.6|2531.6|2536.6|2530.6|2537.6|2531.6|2536.6|2530.6|4
1626360860000|2021-07-15 14:54:20|2536.4|2530.4|2535.9|2529.9|2536.4|2530.4|2535.9|2529.9|3
1626360900000|2021-07-15 14:55:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1626360930000|2021-07-15 14:55:30|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|2
1626360960000|2021-07-15 14:56:00|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1626360970000|2021-07-15 14:56:10|2537.4|2531.4|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|3
1626360980000|2021-07-15 14:56:20|2537.1|2531.1|2537.6|2531.6|2537.6|2531.6|2537.1|2531.1|3
1626360990000|2021-07-15 14:56:30|2537.9|2531.9|2537.6|2531.6|2537.9|2531.9|2537.6|2531.6|2
1626361000000|2021-07-15 14:56:40|2538.1|2532.1|2537.9|2531.9|2538.1|2532.1|2537.9|2531.9|2
1626361020000|2021-07-15 14:57:00|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626361050000|2021-07-15 14:57:30|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1626361140000|2021-07-15 14:59:00|2537.6|2531.6|2536.9|2530.9|2537.6|2531.6|2536.9|2530.9|3
1626361150000|2021-07-15 14:59:10|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1626361160000|2021-07-15 14:59:20|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|3
1626361170000|2021-07-15 14:59:30|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626361180000|2021-07-15 14:59:40|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1626361200000|2021-07-15 15:00:00|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1626361220000|2021-07-15 15:00:20|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1626361230000|2021-07-15 15:00:30|2538.9|2532.9|2538.6|2532.6|2539.1|2533.1|2538.6|2532.6|6
1626361240000|2021-07-15 15:00:40|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1626361260000|2021-07-15 15:01:00|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1626361270000|2021-07-15 15:01:10|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1626361310000|2021-07-15 15:01:50|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1626361320000|2021-07-15 15:02:00|2538.6|2532.6|2539.6|2533.6|2539.6|2533.6|2538.6|2532.6|7
1626361370000|2021-07-15 15:02:50|2539.1|2533.1|2538.6|2532.6|2539.1|2533.1|2538.6|2532.6|3
1626361380000|2021-07-15 15:03:00|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|2
1626361390000|2021-07-15 15:03:10|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1626361410000|2021-07-15 15:03:30|2538.6|2532.6|2538.4|2532.4|2538.9|2532.9|2538.4|2532.4|4
1626361430000|2021-07-15 15:03:50|2539.1|2533.1|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|2
1626361440000|2021-07-15 15:04:00|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|2
1626361470000|2021-07-15 15:04:30|2539.1|2533.1|2538.4|2532.4|2539.1|2533.1|2538.4|2532.4|3
1626361510000|2021-07-15 15:05:10|2538.1|2532.1|2539.4|2533.4|2539.4|2533.4|2538.1|2532.1|4
1626361530000|2021-07-15 15:05:30|2539.1|2533.1|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|2
1626361590000|2021-07-15 15:06:30|2539.6|2533.6|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|2
1626361620000|2021-07-15 15:07:00|2539.6|2533.6|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|3
1626361630000|2021-07-15 15:07:10|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1626361640000|2021-07-15 15:07:20|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|2
1626361650000|2021-07-15 15:07:30|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1626361660000|2021-07-15 15:07:40|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1626361670000|2021-07-15 15:07:50|2537.9|2531.9|2538.1|2532.1|2538.1|2532.1|2537.9|2531.9|2
1626361730000|2021-07-15 15:08:50|2537.9|2531.9|2537.6|2531.6|2538.1|2532.1|2537.6|2531.6|3
1626361750000|2021-07-15 15:09:10|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1626361770000|2021-07-15 15:09:30|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|2
1626361780000|2021-07-15 15:09:40|2536.6|2530.6|2537.1|2531.1|2537.1|2531.1|2536.6|2530.6|3
1626361790000|2021-07-15 15:09:50|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1626361800000|2021-07-15 15:10:00|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1626361820000|2021-07-15 15:10:20|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1626361840000|2021-07-15 15:10:40|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1626361860000|2021-07-15 15:11:00|2537.9|2531.9|2538.1|2532.1|2538.1|2532.1|2537.9|2531.9|2
1626361880000|2021-07-15 15:11:20|2538.4|2532.4|2539.1|2533.1|2539.1|2533.1|2538.4|2532.4|3
1626361890000|2021-07-15 15:11:30|2539.4|2533.4|2538.9|2532.9|2539.6|2533.6|2538.9|2532.9|4
1626361900000|2021-07-15 15:11:40|2539.1|2533.1|2538.9|2532.9|2539.4|2533.4|2538.9|2532.9|6
1626361910000|2021-07-15 15:11:50|2539.1|2533.1|2539.4|2533.4|2539.6|2533.6|2539.1|2533.1|4
1626361920000|2021-07-15 15:12:00|2539.1|2533.1|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|2
1626361950000|2021-07-15 15:12:30|2539.6|2533.6|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|3
1626361960000|2021-07-15 15:12:40|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1626361980000|2021-07-15 15:13:00|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1626361990000|2021-07-15 15:13:10|2539.4|2533.4|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|3
1626362020000|2021-07-15 15:13:40|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1626362030000|2021-07-15 15:13:50|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.1|2533.1|5
1626362080000|2021-07-15 15:14:40|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1626362090000|2021-07-15 15:14:50|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1626362100000|2021-07-15 15:15:00|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1626362120000|2021-07-15 15:15:20|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1626362160000|2021-07-15 15:16:00|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1626362170000|2021-07-15 15:16:10|2539.9|2533.9|2539.4|2533.4|2539.9|2533.9|2539.4|2533.4|2
1626362180000|2021-07-15 15:16:20|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|3
1626362230000|2021-07-15 15:17:10|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1626362250000|2021-07-15 15:17:30|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1626362270000|2021-07-15 15:17:50|2538.4|2532.4|2538.9|2532.9|2538.9|2532.9|2538.4|2532.4|2
1626362320000|2021-07-15 15:18:40|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1626362330000|2021-07-15 15:18:50|2539.6|2533.6|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|2
1626362410000|2021-07-15 15:20:10|2539.4|2533.4|2538.9|2532.9|2539.4|2533.4|2538.9|2532.9|3
1626362430000|2021-07-15 15:20:30|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2537.9|2531.9|4
1626362440000|2021-07-15 15:20:40|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.4|2532.4|3
1626362450000|2021-07-15 15:20:50|2538.1|2532.1|2538.4|2532.4|2538.4|2532.4|2538.1|2532.1|2
1626362490000|2021-07-15 15:21:30|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1626362500000|2021-07-15 15:21:40|2538.4|2532.4|2537.4|2531.4|2538.4|2532.4|2537.4|2531.4|4
1626362510000|2021-07-15 15:21:50|2537.1|2531.1|2536.1|2530.1|2537.1|2531.1|2535.6|2529.6|7
1626362520000|2021-07-15 15:22:00|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.1|2529.1|4
1626362530000|2021-07-15 15:22:10|2535.1|2529.1|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|3
1626362540000|2021-07-15 15:22:20|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1626362550000|2021-07-15 15:22:30|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|2
1626362560000|2021-07-15 15:22:40|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1626362570000|2021-07-15 15:22:50|2534.9|2528.9|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|3
1626362580000|2021-07-15 15:23:00|2534.6|2528.6|2532.4|2526.4|2534.6|2528.6|2532.4|2526.4|9
1626362590000|2021-07-15 15:23:10|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1626362600000|2021-07-15 15:23:20|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.4|2526.4|5
1626362610000|2021-07-15 15:23:30|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2531.9|2525.9|6
1626362620000|2021-07-15 15:23:40|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1626362630000|2021-07-15 15:23:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1626362680000|2021-07-15 15:24:40|2533.6|2527.6|2532.9|2526.9|2533.9|2527.9|2532.9|2526.9|7
1626362690000|2021-07-15 15:24:50|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.4|2526.4|5
1626362700000|2021-07-15 15:25:00|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1626362740000|2021-07-15 15:25:40|2532.9|2526.9|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|4
1626362750000|2021-07-15 15:25:50|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|3
1626362760000|2021-07-15 15:26:00|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1626362780000|2021-07-15 15:26:20|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1626362800000|2021-07-15 15:26:40|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1626362810000|2021-07-15 15:26:50|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|4
1626362840000|2021-07-15 15:27:20|2532.4|2526.4|2532.6|2526.6|2532.9|2526.9|2532.4|2526.4|3
1626362850000|2021-07-15 15:27:30|2532.9|2526.9|2531.1|2525.1|2532.9|2526.9|2531.1|2525.1|4
1626362870000|2021-07-15 15:27:50|2530.9|2524.9|2529.6|2523.6|2530.9|2524.9|2529.6|2523.6|8
1626362880000|2021-07-15 15:28:00|2529.1|2523.1|2527.9|2521.9|2529.1|2523.1|2527.4|2521.4|7
1626362890000|2021-07-15 15:28:10|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|3
1626362900000|2021-07-15 15:28:20|2528.4|2522.4|2527.4|2521.4|2528.4|2522.4|2527.4|2521.4|4
1626362910000|2021-07-15 15:28:30|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|3
1626362920000|2021-07-15 15:28:40|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1626362930000|2021-07-15 15:28:50|2526.6|2520.6|2525.4|2519.4|2526.6|2520.6|2525.4|2519.4|6
1626362940000|2021-07-15 15:29:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|4
1626362950000|2021-07-15 15:29:10|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626362960000|2021-07-15 15:29:20|2526.9|2520.9|2527.6|2521.6|2527.6|2521.6|2526.6|2520.6|4
1626362970000|2021-07-15 15:29:30|2527.9|2521.9|2526.9|2520.9|2527.9|2521.9|2526.9|2520.9|3
1626362980000|2021-07-15 15:29:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626363000000|2021-07-15 15:30:00|2526.4|2520.4|2525.6|2519.6|2526.4|2520.4|2525.6|2519.6|4
1626363010000|2021-07-15 15:30:10|2525.1|2519.1|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|6
1626363020000|2021-07-15 15:30:20|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2523.1|2517.1|7
1626363030000|2021-07-15 15:30:30|2524.4|2518.4|2523.4|2517.4|2524.4|2518.4|2523.4|2517.4|3
1626363040000|2021-07-15 15:30:40|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.4|2517.4|4
1626363050000|2021-07-15 15:30:50|2523.6|2517.6|2522.1|2516.1|2523.6|2517.6|2522.1|2516.1|4
1626363060000|2021-07-15 15:31:00|2521.9|2515.9|2521.6|2515.6|2522.1|2516.1|2521.4|2515.4|8
1626363070000|2021-07-15 15:31:10|2521.4|2515.4|2522.1|2516.1|2522.1|2516.1|2521.4|2515.4|3
1626363080000|2021-07-15 15:31:20|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|4
1626363090000|2021-07-15 15:31:30|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2520.9|2514.9|8
1626363100000|2021-07-15 15:31:40|2520.9|2514.9|2519.9|2513.9|2520.9|2514.9|2519.9|2513.9|6
1626363110000|2021-07-15 15:31:50|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1626363120000|2021-07-15 15:32:00|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|4
1626363130000|2021-07-15 15:32:10|2519.1|2513.1|2519.1|2513.1|2519.4|2513.4|2518.9|2512.9|6
1626363140000|2021-07-15 15:32:20|2518.9|2512.9|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|7
1626363150000|2021-07-15 15:32:30|2519.1|2513.1|2520.6|2514.6|2520.6|2514.6|2519.1|2513.1|5
1626363160000|2021-07-15 15:32:40|2520.4|2514.4|2520.6|2514.6|2520.9|2514.9|2519.9|2513.9|7
1626363170000|2021-07-15 15:32:50|2520.4|2514.4|2522.1|2516.1|2522.1|2516.1|2520.1|2514.1|6
1626363180000|2021-07-15 15:33:00|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|4
1626363190000|2021-07-15 15:33:10|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626363200000|2021-07-15 15:33:20|2520.9|2514.9|2520.1|2514.1|2520.9|2514.9|2519.9|2513.9|7
1626363210000|2021-07-15 15:33:30|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|3
1626363220000|2021-07-15 15:33:40|2519.6|2513.6|2518.6|2512.6|2519.6|2513.6|2518.4|2512.4|7
1626363230000|2021-07-15 15:33:50|2518.9|2512.9|2519.9|2513.9|2519.9|2513.9|2518.4|2512.4|6
1626363240000|2021-07-15 15:34:00|2520.1|2514.1|2518.6|2512.6|2520.1|2514.1|2518.4|2512.4|5
1626363250000|2021-07-15 15:34:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626363260000|2021-07-15 15:34:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|4
1626363270000|2021-07-15 15:34:30|2519.4|2513.4|2518.4|2512.4|2519.6|2513.6|2518.4|2512.4|4
1626363280000|2021-07-15 15:34:40|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2517.9|2511.9|7
1626363290000|2021-07-15 15:34:50|2518.9|2512.9|2517.4|2511.4|2518.9|2512.9|2517.4|2511.4|4
1626363300000|2021-07-15 15:35:00|2518.1|2512.1|2518.4|2512.4|2518.6|2512.6|2517.6|2511.6|8
1626363310000|2021-07-15 15:35:10|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626363320000|2021-07-15 15:35:20|2519.6|2513.6|2519.9|2513.9|2520.4|2514.4|2519.6|2513.6|7
1626363330000|2021-07-15 15:35:30|2520.1|2514.1|2520.9|2514.9|2520.9|2514.9|2520.1|2514.1|4
1626363350000|2021-07-15 15:35:50|2521.1|2515.1|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|4
1626363360000|2021-07-15 15:36:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626363370000|2021-07-15 15:36:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626363400000|2021-07-15 15:36:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|5
1626363410000|2021-07-15 15:36:50|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626363420000|2021-07-15 15:37:00|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626363430000|2021-07-15 15:37:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626363450000|2021-07-15 15:37:30|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626363460000|2021-07-15 15:37:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626363490000|2021-07-15 15:38:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626363500000|2021-07-15 15:38:20|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626363530000|2021-07-15 15:38:50|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|3
1626363560000|2021-07-15 15:39:20|2522.6|2516.6|2521.9|2515.9|2522.6|2516.6|2521.9|2515.9|4
1626363570000|2021-07-15 15:39:30|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626363580000|2021-07-15 15:39:40|2521.6|2515.6|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|7
1626363610000|2021-07-15 15:40:10|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|4
1626363640000|2021-07-15 15:40:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626363650000|2021-07-15 15:40:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626363690000|2021-07-15 15:41:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626363760000|2021-07-15 15:42:40|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626363770000|2021-07-15 15:42:50|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1626363800000|2021-07-15 15:43:20|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626363820000|2021-07-15 15:43:40|2522.6|2516.6|2521.6|2515.6|2522.6|2516.6|2521.6|2515.6|4
1626363830000|2021-07-15 15:43:50|2521.4|2515.4|2522.1|2516.1|2522.1|2516.1|2521.4|2515.4|4
1626363860000|2021-07-15 15:44:20|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|4
1626363870000|2021-07-15 15:44:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626363880000|2021-07-15 15:44:40|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1626363890000|2021-07-15 15:44:50|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626363910000|2021-07-15 15:45:10|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.4|2515.4|4
1626363920000|2021-07-15 15:45:20|2521.9|2515.9|2522.6|2516.6|2522.6|2516.6|2521.6|2515.6|8
1626363930000|2021-07-15 15:45:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626363990000|2021-07-15 15:46:30|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|5
1626364000000|2021-07-15 15:46:40|2522.1|2516.1|2521.4|2515.4|2522.4|2516.4|2521.4|2515.4|8
1626364010000|2021-07-15 15:46:50|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|4
1626364050000|2021-07-15 15:47:30|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1626364060000|2021-07-15 15:47:40|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.4|2515.4|7
1626364070000|2021-07-15 15:47:50|2521.4|2515.4|2522.9|2516.9|2522.9|2516.9|2521.4|2515.4|4
1626364080000|2021-07-15 15:48:00|2523.1|2517.1|2523.9|2517.9|2524.1|2518.1|2523.1|2517.1|6
1626364090000|2021-07-15 15:48:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626364130000|2021-07-15 15:48:50|2523.9|2517.9|2524.4|2518.4|2524.6|2518.6|2523.9|2517.9|5
1626364140000|2021-07-15 15:49:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626364150000|2021-07-15 15:49:10|2524.9|2518.9|2525.9|2519.9|2525.9|2519.9|2524.9|2518.9|4
1626364160000|2021-07-15 15:49:20|2525.6|2519.6|2524.6|2518.6|2525.6|2519.6|2524.6|2518.6|2
1626364170000|2021-07-15 15:49:30|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626364180000|2021-07-15 15:49:40|2523.4|2517.4|2523.4|2517.4|2523.6|2517.6|2522.9|2516.9|7
1626364190000|2021-07-15 15:49:50|2523.6|2517.6|2524.6|2518.6|2524.6|2518.6|2523.6|2517.6|3
1626364200000|2021-07-15 15:50:00|2524.4|2518.4|2525.6|2519.6|2525.6|2519.6|2524.4|2518.4|4
1626364210000|2021-07-15 15:50:10|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|2
1626364220000|2021-07-15 15:50:20|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1626364260000|2021-07-15 15:51:00|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1626364310000|2021-07-15 15:51:50|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1626364350000|2021-07-15 15:52:30|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1626364360000|2021-07-15 15:52:40|2523.9|2517.9|2521.6|2515.6|2523.9|2517.9|2521.6|2515.6|5
1626364370000|2021-07-15 15:52:50|2521.4|2515.4|2522.9|2516.9|2522.9|2516.9|2521.4|2515.4|8
1626364380000|2021-07-15 15:53:00|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1626364400000|2021-07-15 15:53:20|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1626364430000|2021-07-15 15:53:50|2524.1|2518.1|2524.9|2518.9|2524.9|2518.9|2524.1|2518.1|3
1626364460000|2021-07-15 15:54:20|2524.1|2518.1|2524.6|2518.6|2524.9|2518.9|2524.1|2518.1|3
1626364500000|2021-07-15 15:55:00|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1626364510000|2021-07-15 15:55:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626364620000|2021-07-15 15:57:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626364630000|2021-07-15 15:57:10|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1626364640000|2021-07-15 15:57:20|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626364660000|2021-07-15 15:57:40|2523.4|2517.4|2523.9|2517.9|2523.9|2517.9|2523.4|2517.4|3
1626364670000|2021-07-15 15:57:50|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1626364680000|2021-07-15 15:58:00|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626364720000|2021-07-15 15:58:40|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626364790000|2021-07-15 15:59:50|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|3
1626364800000|2021-07-15 16:00:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626364810000|2021-07-15 16:00:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626364860000|2021-07-15 16:01:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626364910000|2021-07-15 16:01:50|2523.9|2517.9|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|3
1626364920000|2021-07-15 16:02:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626364940000|2021-07-15 16:02:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626364950000|2021-07-15 16:02:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626364970000|2021-07-15 16:02:50|2523.9|2517.9|2524.1|2518.1|2524.4|2518.4|2523.9|2517.9|4
1626364980000|2021-07-15 16:03:00|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626364990000|2021-07-15 16:03:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626365040000|2021-07-15 16:04:00|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626365080000|2021-07-15 16:04:40|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626365110000|2021-07-15 16:05:10|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1626365120000|2021-07-15 16:05:20|2523.4|2517.4|2522.4|2516.4|2523.4|2517.4|2522.4|2516.4|5
1626365160000|2021-07-15 16:06:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626365220000|2021-07-15 16:07:00|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626365240000|2021-07-15 16:07:20|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626365250000|2021-07-15 16:07:30|2519.9|2513.9|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|3
1626365260000|2021-07-15 16:07:40|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626365270000|2021-07-15 16:07:50|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626365340000|2021-07-15 16:09:00|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1626365350000|2021-07-15 16:09:10|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626365450000|2021-07-15 16:10:50|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626365470000|2021-07-15 16:11:10|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626365560000|2021-07-15 16:12:40|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626365580000|2021-07-15 16:13:00|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626365590000|2021-07-15 16:13:10|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1626365660000|2021-07-15 16:14:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626365690000|2021-07-15 16:14:50|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626365700000|2021-07-15 16:15:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626365710000|2021-07-15 16:15:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626365720000|2021-07-15 16:15:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626365730000|2021-07-15 16:15:30|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626365740000|2021-07-15 16:15:40|2519.9|2513.9|2517.1|2511.1|2519.9|2513.9|2516.6|2510.6|6
1626365750000|2021-07-15 16:15:50|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626365760000|2021-07-15 16:16:00|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626365800000|2021-07-15 16:16:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626365820000|2021-07-15 16:17:00|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.4|2510.4|4
1626365850000|2021-07-15 16:17:30|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1626365870000|2021-07-15 16:17:50|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1626365890000|2021-07-15 16:18:10|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1626365990000|2021-07-15 16:19:50|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626366150000|2021-07-15 16:22:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626366160000|2021-07-15 16:22:40|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626366170000|2021-07-15 16:22:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626366190000|2021-07-15 16:23:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1626366200000|2021-07-15 16:23:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626366240000|2021-07-15 16:24:00|2518.1|2512.1|2518.9|2512.9|2519.1|2513.1|2518.1|2512.1|3
1626366250000|2021-07-15 16:24:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626366300000|2021-07-15 16:25:00|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626366490000|2021-07-15 16:28:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626366500000|2021-07-15 16:28:20|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1626366510000|2021-07-15 16:28:30|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1626366630000|2021-07-15 16:30:30|2519.4|2513.4|2518.6|2512.6|2519.4|2513.4|2518.6|2512.6|2
1626366640000|2021-07-15 16:30:40|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626366710000|2021-07-15 16:31:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626366750000|2021-07-15 16:32:30|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626366760000|2021-07-15 16:32:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626366780000|2021-07-15 16:33:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1626366820000|2021-07-15 16:33:40|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1626366840000|2021-07-15 16:34:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626366880000|2021-07-15 16:34:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626366910000|2021-07-15 16:35:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626366930000|2021-07-15 16:35:30|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626366970000|2021-07-15 16:36:10|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626366980000|2021-07-15 16:36:20|2519.4|2513.4|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|3
1626367060000|2021-07-15 16:37:40|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626367070000|2021-07-15 16:37:50|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626367080000|2021-07-15 16:38:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626367100000|2021-07-15 16:38:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626367120000|2021-07-15 16:38:40|2519.6|2513.6|2520.4|2514.4|2520.4|2514.4|2519.6|2513.6|3
1626367140000|2021-07-15 16:39:00|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|4
1626367200000|2021-07-15 16:40:00|2519.9|2513.9|2519.9|2513.9|2520.1|2514.1|2519.4|2513.4|7
1626367210000|2021-07-15 16:40:10|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1626367220000|2021-07-15 16:40:20|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626367230000|2021-07-15 16:40:30|2519.4|2513.4|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|6
1626367240000|2021-07-15 16:40:40|2519.9|2513.9|2518.4|2512.4|2519.9|2513.9|2518.4|2512.4|6
1626367250000|2021-07-15 16:40:50|2518.1|2512.1|2518.6|2512.6|2518.9|2512.9|2517.9|2511.9|6
1626367260000|2021-07-15 16:41:00|2519.4|2513.4|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|5
1626367270000|2021-07-15 16:41:10|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2519.1|2513.1|6
1626367280000|2021-07-15 16:41:20|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1626367290000|2021-07-15 16:41:30|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1626367340000|2021-07-15 16:42:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626367350000|2021-07-15 16:42:30|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1626367410000|2021-07-15 16:43:30|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626367440000|2021-07-15 16:44:00|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1626367450000|2021-07-15 16:44:10|2517.9|2511.9|2516.6|2510.6|2517.9|2511.9|2516.4|2510.4|4
1626367470000|2021-07-15 16:44:30|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1626367480000|2021-07-15 16:44:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626367500000|2021-07-15 16:45:00|2517.1|2511.1|2517.9|2511.9|2517.9|2511.9|2517.1|2511.1|2
1626367510000|2021-07-15 16:45:10|2517.1|2511.1|2516.6|2510.6|2517.1|2511.1|2516.6|2510.6|3
1626367560000|2021-07-15 16:46:00|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626367590000|2021-07-15 16:46:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626367660000|2021-07-15 16:47:40|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1626367670000|2021-07-15 16:47:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626367810000|2021-07-15 16:50:10|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2515.9|2509.9|4
1626367970000|2021-07-15 16:52:50|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1626368100000|2021-07-15 16:55:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1626368170000|2021-07-15 16:56:10|2517.4|2511.4|2516.8|2510.8|2517.4|2511.4|2516.8|2510.8|4
1626368220000|2021-07-15 16:57:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1626368240000|2021-07-15 16:57:20|2516.9|2510.9|2518.4|2512.4|2518.4|2512.4|2516.8|2510.8|3
1626368270000|2021-07-15 16:57:50|2518.6|2512.6|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|4
1626368290000|2021-07-15 16:58:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626368310000|2021-07-15 16:58:30|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1626368320000|2021-07-15 16:58:40|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1626368340000|2021-07-15 16:59:00|2519|2513|2519|2513|2519|2513|2519|2513|1
1626393720000|2021-07-16 00:02:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1626393810000|2021-07-16 00:03:30|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626393850000|2021-07-16 00:04:10|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626393940000|2021-07-16 00:05:40|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1626393960000|2021-07-16 00:06:00|2515.4|2509.4|2514.6|2508.6|2515.4|2509.4|2514.6|2508.6|6
1626393970000|2021-07-16 00:06:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626393980000|2021-07-16 00:06:20|2514.6|2508.6|2516.4|2510.4|2516.4|2510.4|2514.6|2508.6|2
1626393990000|2021-07-16 00:06:30|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1626394050000|2021-07-16 00:07:30|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1626394060000|2021-07-16 00:07:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626394090000|2021-07-16 00:08:10|2516.9|2510.9|2518.4|2512.4|2518.4|2512.4|2516.9|2510.9|2
1626394100000|2021-07-16 00:08:20|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|3
1626394190000|2021-07-16 00:09:50|2519.1|2513.1|2519.4|2513.4|2519.6|2513.6|2519.1|2513.1|3
1626394220000|2021-07-16 00:10:20|2519.1|2513.1|2518.4|2512.4|2519.1|2513.1|2518.4|2512.4|2
1626394280000|2021-07-16 00:11:20|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626394290000|2021-07-16 00:11:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626394700000|2021-07-16 00:18:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626394710000|2021-07-16 00:18:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626394780000|2021-07-16 00:19:40|2519.4|2513.4|2520.4|2514.4|2520.4|2514.4|2519.4|2513.4|3
1626394860000|2021-07-16 00:21:00|2520.1|2514.1|2519.4|2513.4|2520.1|2514.1|2519.4|2513.4|2
1626394880000|2021-07-16 00:21:20|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2519.6|2513.6|6
1626395120000|2021-07-16 00:25:20|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|4
1626395130000|2021-07-16 00:25:30|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|6
1626395140000|2021-07-16 00:25:40|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|8
1626395150000|2021-07-16 00:25:50|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|8
1626395160000|2021-07-16 00:26:00|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|8
1626395170000|2021-07-16 00:26:10|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|10
1626395180000|2021-07-16 00:26:20|2519.4|2513.4|2519.9|2513.9|2520.1|2514.1|2519.4|2513.4|8
1626395190000|2021-07-16 00:26:30|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|3
1626395230000|2021-07-16 00:27:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626395240000|2021-07-16 00:27:20|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|6
1626395250000|2021-07-16 00:27:30|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|12
1626395260000|2021-07-16 00:27:40|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|8
1626395270000|2021-07-16 00:27:50|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1626395600000|2021-07-16 00:33:20|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626395850000|2021-07-16 00:37:30|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626396100000|2021-07-16 00:41:40|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626396110000|2021-07-16 00:41:50|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626396120000|2021-07-16 00:42:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626396140000|2021-07-16 00:42:20|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1626396160000|2021-07-16 00:42:40|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1626396180000|2021-07-16 00:43:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626396590000|2021-07-16 00:49:50|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626396920000|2021-07-16 00:55:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626397050000|2021-07-16 00:57:30|2518.9|2512.9|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|2
1626397100000|2021-07-16 00:58:20|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626397160000|2021-07-16 00:59:20|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626397200000|2021-07-16 01:00:00|2519.9|2513.9|2522.4|2516.4|2522.4|2516.4|2519.9|2513.9|5
1626397210000|2021-07-16 01:00:10|2522.1|2516.1|2522.6|2516.6|2523.1|2517.1|2522.1|2516.1|5
1626397220000|2021-07-16 01:00:20|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.4|2516.4|9
1626397230000|2021-07-16 01:00:30|2523.4|2517.4|2522.4|2516.4|2523.4|2517.4|2522.4|2516.4|5
1626397240000|2021-07-16 01:00:40|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2521.4|2515.4|14
1626397250000|2021-07-16 01:00:50|2522.9|2516.9|2523.9|2517.9|2524.4|2518.4|2522.9|2516.9|12
1626397260000|2021-07-16 01:01:00|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2522.1|2516.1|8
1626397270000|2021-07-16 01:01:10|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2521.9|2515.9|6
1626397280000|2021-07-16 01:01:20|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.4|2516.4|3
1626397290000|2021-07-16 01:01:30|2522.9|2516.9|2522.1|2516.1|2523.6|2517.6|2522.1|2516.1|11
1626397300000|2021-07-16 01:01:40|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1626397310000|2021-07-16 01:01:50|2522.9|2516.9|2522.9|2516.9|2523.4|2517.4|2522.9|2516.9|4
1626397320000|2021-07-16 01:02:00|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626397340000|2021-07-16 01:02:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626397350000|2021-07-16 01:02:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626397360000|2021-07-16 01:02:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|3
1626397370000|2021-07-16 01:02:50|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|4
1626397380000|2021-07-16 01:03:00|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2521.9|2515.9|4
1626397390000|2021-07-16 01:03:10|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626397410000|2021-07-16 01:03:30|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626397420000|2021-07-16 01:03:40|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626397430000|2021-07-16 01:03:50|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626397480000|2021-07-16 01:04:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626397490000|2021-07-16 01:04:50|2521.4|2515.4|2522.4|2516.4|2523.1|2517.1|2521.4|2515.4|8
1626397500000|2021-07-16 01:05:00|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2522.6|2516.6|5
1626397520000|2021-07-16 01:05:20|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1626397610000|2021-07-16 01:06:50|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1626397620000|2021-07-16 01:07:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626397630000|2021-07-16 01:07:10|2524.6|2518.6|2523.6|2517.6|2524.6|2518.6|2523.6|2517.6|3
1626397660000|2021-07-16 01:07:40|2523.9|2517.9|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|5
1626397670000|2021-07-16 01:07:50|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626397680000|2021-07-16 01:08:00|2523.9|2517.9|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|3
1626397700000|2021-07-16 01:08:20|2523.6|2517.6|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|4
1626397710000|2021-07-16 01:08:30|2522.9|2516.9|2522.1|2516.1|2523.1|2517.1|2521.9|2515.9|7
1626397720000|2021-07-16 01:08:40|2522.4|2516.4|2522.6|2516.6|2523.1|2517.1|2522.4|2516.4|7
1626397730000|2021-07-16 01:08:50|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1626397750000|2021-07-16 01:09:10|2523.1|2517.1|2522.4|2516.4|2523.1|2517.1|2522.4|2516.4|3
1626397760000|2021-07-16 01:09:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2522.6|2516.6|3
1626397780000|2021-07-16 01:09:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626397790000|2021-07-16 01:09:50|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626397800000|2021-07-16 01:10:00|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626397810000|2021-07-16 01:10:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626397840000|2021-07-16 01:10:40|2523.6|2517.6|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|3
1626397850000|2021-07-16 01:10:50|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626397860000|2021-07-16 01:11:00|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626397930000|2021-07-16 01:12:10|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1626397940000|2021-07-16 01:12:20|2524.1|2518.1|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|4
1626397950000|2021-07-16 01:12:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626397960000|2021-07-16 01:12:40|2524.4|2518.4|2524.4|2518.4|2524.6|2518.6|2524.1|2518.1|5
1626397980000|2021-07-16 01:13:00|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|4
1626398000000|2021-07-16 01:13:20|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1626398060000|2021-07-16 01:14:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626398070000|2021-07-16 01:14:30|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626398080000|2021-07-16 01:14:40|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626398100000|2021-07-16 01:15:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626398110000|2021-07-16 01:15:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626398120000|2021-07-16 01:15:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626398140000|2021-07-16 01:15:40|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626398160000|2021-07-16 01:16:00|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626398170000|2021-07-16 01:16:10|2523.6|2517.6|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|3
1626398200000|2021-07-16 01:16:40|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|4
1626398220000|2021-07-16 01:17:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626398270000|2021-07-16 01:17:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626398380000|2021-07-16 01:19:40|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2523.9|2517.9|3
1626398400000|2021-07-16 01:20:00|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1626398410000|2021-07-16 01:20:10|2524.1|2518.1|2523.6|2517.6|2524.1|2518.1|2523.6|2517.6|2
1626398420000|2021-07-16 01:20:20|2524.1|2518.1|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|3
1626398480000|2021-07-16 01:21:20|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626398490000|2021-07-16 01:21:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626398510000|2021-07-16 01:21:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626398560000|2021-07-16 01:22:40|2524.4|2518.4|2523.6|2517.6|2524.4|2518.4|2523.6|2517.6|2
1626398570000|2021-07-16 01:22:50|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626398580000|2021-07-16 01:23:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626398600000|2021-07-16 01:23:20|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|2
1626398620000|2021-07-16 01:23:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626398640000|2021-07-16 01:24:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626398660000|2021-07-16 01:24:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626398670000|2021-07-16 01:24:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626398690000|2021-07-16 01:24:50|2524.6|2518.6|2523.6|2517.6|2524.9|2518.9|2523.6|2517.6|9
1626398700000|2021-07-16 01:25:00|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|4
1626398710000|2021-07-16 01:25:10|2523.9|2517.9|2524.6|2518.6|2524.6|2518.6|2523.4|2517.4|11
1626398720000|2021-07-16 01:25:20|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626398740000|2021-07-16 01:25:40|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|3
1626398750000|2021-07-16 01:25:50|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626398760000|2021-07-16 01:26:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626398780000|2021-07-16 01:26:20|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|3
1626398790000|2021-07-16 01:26:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626398820000|2021-07-16 01:27:00|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626398870000|2021-07-16 01:27:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626398890000|2021-07-16 01:28:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|3
1626398940000|2021-07-16 01:29:00|2525.4|2519.4|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|4
1626398970000|2021-07-16 01:29:30|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626398980000|2021-07-16 01:29:40|2524.4|2518.4|2525.1|2519.1|2525.1|2519.1|2524.4|2518.4|4
1626399020000|2021-07-16 01:30:20|2524.9|2518.9|2524.1|2518.1|2524.9|2518.9|2523.6|2517.6|8
1626399030000|2021-07-16 01:30:30|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1626399040000|2021-07-16 01:30:40|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1626399050000|2021-07-16 01:30:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626399060000|2021-07-16 01:31:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626399130000|2021-07-16 01:32:10|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626399140000|2021-07-16 01:32:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626399180000|2021-07-16 01:33:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626399200000|2021-07-16 01:33:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626399210000|2021-07-16 01:33:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626399220000|2021-07-16 01:33:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626399240000|2021-07-16 01:34:00|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626399300000|2021-07-16 01:35:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626399310000|2021-07-16 01:35:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626399330000|2021-07-16 01:35:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626399350000|2021-07-16 01:35:50|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626399370000|2021-07-16 01:36:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626399380000|2021-07-16 01:36:20|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|2
1626399390000|2021-07-16 01:36:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626399400000|2021-07-16 01:36:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626399430000|2021-07-16 01:37:10|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626399580000|2021-07-16 01:39:40|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|2
1626399610000|2021-07-16 01:40:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626399660000|2021-07-16 01:41:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626399690000|2021-07-16 01:41:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626399760000|2021-07-16 01:42:40|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2524.6|2518.6|6
1626399770000|2021-07-16 01:42:50|2525.1|2519.1|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|3
1626399780000|2021-07-16 01:43:00|2524.9|2518.9|2524.4|2518.4|2524.9|2518.9|2524.1|2518.1|3
1626399800000|2021-07-16 01:43:20|2524.6|2518.6|2524.9|2518.9|2525.1|2519.1|2524.6|2518.6|3
1626399810000|2021-07-16 01:43:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626399840000|2021-07-16 01:44:00|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626399850000|2021-07-16 01:44:10|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626399860000|2021-07-16 01:44:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626399890000|2021-07-16 01:44:50|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1626399920000|2021-07-16 01:45:20|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626399930000|2021-07-16 01:45:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626399940000|2021-07-16 01:45:40|2524.4|2518.4|2523.1|2517.1|2524.4|2518.4|2523.1|2517.1|5
1626399950000|2021-07-16 01:45:50|2522.9|2516.9|2521.6|2515.6|2522.9|2516.9|2521.6|2515.6|4
1626399960000|2021-07-16 01:46:00|2521.4|2515.4|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|7
1626399970000|2021-07-16 01:46:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626399980000|2021-07-16 01:46:20|2521.4|2515.4|2521.9|2515.9|2521.9|2515.9|2521.4|2515.4|4
1626399990000|2021-07-16 01:46:30|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626400010000|2021-07-16 01:46:50|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1626400020000|2021-07-16 01:47:00|2521.6|2515.6|2521.9|2515.9|2522.6|2516.6|2521.4|2515.4|5
1626400030000|2021-07-16 01:47:10|2521.6|2515.6|2522.6|2516.6|2522.6|2516.6|2520.9|2514.9|6
1626400040000|2021-07-16 01:47:20|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|7
1626400050000|2021-07-16 01:47:30|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626400090000|2021-07-16 01:48:10|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626400110000|2021-07-16 01:48:30|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626400120000|2021-07-16 01:48:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626400130000|2021-07-16 01:48:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626400150000|2021-07-16 01:49:10|2523.1|2517.1|2524.1|2518.1|2524.1|2518.1|2523.1|2517.1|5
1626400230000|2021-07-16 01:50:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626400240000|2021-07-16 01:50:40|2523.6|2517.6|2523.6|2517.6|2523.9|2517.9|2523.4|2517.4|5
1626400250000|2021-07-16 01:50:50|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626400350000|2021-07-16 01:52:30|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1626400380000|2021-07-16 01:53:00|2522.9|2516.9|2521.6|2515.6|2522.9|2516.9|2521.6|2515.6|3
1626400390000|2021-07-16 01:53:10|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626400430000|2021-07-16 01:53:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626400500000|2021-07-16 01:55:00|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|4
1626400510000|2021-07-16 01:55:10|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626400520000|2021-07-16 01:55:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626400540000|2021-07-16 01:55:40|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|4
1626400550000|2021-07-16 01:55:50|2521.9|2515.9|2521.1|2515.1|2521.9|2515.9|2521.1|2515.1|3
1626400560000|2021-07-16 01:56:00|2520.9|2514.9|2521.9|2515.9|2521.9|2515.9|2520.9|2514.9|2
1626400570000|2021-07-16 01:56:10|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.1|2515.1|3
1626400580000|2021-07-16 01:56:20|2521.1|2515.1|2521.4|2515.4|2521.9|2515.9|2520.9|2514.9|4
1626400590000|2021-07-16 01:56:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626400600000|2021-07-16 01:56:40|2521.9|2515.9|2523.1|2517.1|2523.1|2517.1|2521.9|2515.9|3
1626400610000|2021-07-16 01:56:50|2523.4|2517.4|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|4
1626400620000|2021-07-16 01:57:00|2522.6|2516.6|2523.4|2517.4|2523.6|2517.6|2522.6|2516.6|6
1626400630000|2021-07-16 01:57:10|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1626400640000|2021-07-16 01:57:20|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626400650000|2021-07-16 01:57:30|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1626400660000|2021-07-16 01:57:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626400670000|2021-07-16 01:57:50|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1626400680000|2021-07-16 01:58:00|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626400720000|2021-07-16 01:58:40|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626400730000|2021-07-16 01:58:50|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|4
1626400740000|2021-07-16 01:59:00|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626400770000|2021-07-16 01:59:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626400780000|2021-07-16 01:59:40|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|4
1626400790000|2021-07-16 01:59:50|2521.1|2515.1|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|6
1626400840000|2021-07-16 02:00:40|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626400900000|2021-07-16 02:01:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626400970000|2021-07-16 02:02:50|2521.4|2515.4|2522.6|2516.6|2522.6|2516.6|2521.4|2515.4|3
1626400980000|2021-07-16 02:03:00|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|3
1626400990000|2021-07-16 02:03:10|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.4|2515.4|4
1626401080000|2021-07-16 02:04:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626401110000|2021-07-16 02:05:10|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|3
1626401120000|2021-07-16 02:05:20|2521.6|2515.6|2522.1|2516.1|2522.1|2516.1|2521.6|2515.6|6
1626401180000|2021-07-16 02:06:20|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626401190000|2021-07-16 02:06:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626401200000|2021-07-16 02:06:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626401210000|2021-07-16 02:06:50|2522.4|2516.4|2524.4|2518.4|2524.6|2518.6|2522.4|2516.4|5
1626401220000|2021-07-16 02:07:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|3
1626401270000|2021-07-16 02:07:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626401310000|2021-07-16 02:08:30|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1626401350000|2021-07-16 02:09:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626401360000|2021-07-16 02:09:20|2523.9|2517.9|2524.1|2518.1|2524.4|2518.4|2523.9|2517.9|4
1626401370000|2021-07-16 02:09:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626401410000|2021-07-16 02:10:10|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|4
1626401420000|2021-07-16 02:10:20|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1626401440000|2021-07-16 02:10:40|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1626401490000|2021-07-16 02:11:30|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1626401510000|2021-07-16 02:11:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626401550000|2021-07-16 02:12:30|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626401560000|2021-07-16 02:12:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626401600000|2021-07-16 02:13:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626401610000|2021-07-16 02:13:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626401630000|2021-07-16 02:13:50|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626401640000|2021-07-16 02:14:00|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626401650000|2021-07-16 02:14:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626401660000|2021-07-16 02:14:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626401670000|2021-07-16 02:14:30|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.4|2517.4|4
1626401690000|2021-07-16 02:14:50|2523.9|2517.9|2524.1|2518.1|2524.4|2518.4|2523.9|2517.9|7
1626401800000|2021-07-16 02:16:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626401910000|2021-07-16 02:18:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626401970000|2021-07-16 02:19:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626402170000|2021-07-16 02:22:50|2524.6|2518.6|2525.6|2519.6|2525.6|2519.6|2524.6|2518.6|2
1626402600000|2021-07-16 02:30:00|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1626402610000|2021-07-16 02:30:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626402620000|2021-07-16 02:30:20|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|3
1626402630000|2021-07-16 02:30:30|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1626402640000|2021-07-16 02:30:40|2526.1|2520.1|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|3
1626402650000|2021-07-16 02:30:50|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1626402660000|2021-07-16 02:31:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|4
1626402670000|2021-07-16 02:31:10|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|5
1626402680000|2021-07-16 02:31:20|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626402690000|2021-07-16 02:31:30|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|4
1626402700000|2021-07-16 02:31:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626402720000|2021-07-16 02:32:00|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1626402740000|2021-07-16 02:32:20|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|2
1626402750000|2021-07-16 02:32:30|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626402770000|2021-07-16 02:32:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626402780000|2021-07-16 02:33:00|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626402790000|2021-07-16 02:33:10|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626402810000|2021-07-16 02:33:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626402820000|2021-07-16 02:33:40|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|2
1626402840000|2021-07-16 02:34:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626402890000|2021-07-16 02:34:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626402900000|2021-07-16 02:35:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626402920000|2021-07-16 02:35:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626402930000|2021-07-16 02:35:30|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|3
1626402950000|2021-07-16 02:35:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626403010000|2021-07-16 02:36:50|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626403080000|2021-07-16 02:38:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626403090000|2021-07-16 02:38:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626403100000|2021-07-16 02:38:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626403150000|2021-07-16 02:39:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626403170000|2021-07-16 02:39:30|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626403180000|2021-07-16 02:39:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626403200000|2021-07-16 02:40:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626403210000|2021-07-16 02:40:10|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626403250000|2021-07-16 02:40:50|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1626403290000|2021-07-16 02:41:30|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626403300000|2021-07-16 02:41:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626403310000|2021-07-16 02:41:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626403350000|2021-07-16 02:42:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626403370000|2021-07-16 02:42:50|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626403400000|2021-07-16 02:43:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626403430000|2021-07-16 02:43:50|2526.6|2520.6|2525.4|2519.4|2526.6|2520.6|2525.4|2519.4|4
1626403500000|2021-07-16 02:45:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626403510000|2021-07-16 02:45:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626403520000|2021-07-16 02:45:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|3
1626403530000|2021-07-16 02:45:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626403550000|2021-07-16 02:45:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626403570000|2021-07-16 02:46:10|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|2
1626403600000|2021-07-16 02:46:40|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626403640000|2021-07-16 02:47:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626403690000|2021-07-16 02:48:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626403740000|2021-07-16 02:49:00|2525.9|2519.9|2526.4|2520.4|2526.4|2520.4|2525.9|2519.9|2
1626403790000|2021-07-16 02:49:50|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626403800000|2021-07-16 02:50:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626403880000|2021-07-16 02:51:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626403890000|2021-07-16 02:51:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626403910000|2021-07-16 02:51:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626404050000|2021-07-16 02:54:10|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1626404210000|2021-07-16 02:56:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626404230000|2021-07-16 02:57:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626404360000|2021-07-16 02:59:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626404380000|2021-07-16 02:59:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626404400000|2021-07-16 03:00:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626404550000|2021-07-16 03:02:30|2526.4|2520.4|2527.4|2521.4|2527.4|2521.4|2526.4|2520.4|2
1626404570000|2021-07-16 03:02:50|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.6|2520.6|4
1626404580000|2021-07-16 03:03:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626404600000|2021-07-16 03:03:20|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626404610000|2021-07-16 03:03:30|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626404640000|2021-07-16 03:04:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626404730000|2021-07-16 03:05:30|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1626404760000|2021-07-16 03:06:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626404770000|2021-07-16 03:06:10|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626404780000|2021-07-16 03:06:20|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626404810000|2021-07-16 03:06:50|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1626404820000|2021-07-16 03:07:00|2524.9|2518.9|2525.1|2519.1|2525.4|2519.4|2524.9|2518.9|4
1626404830000|2021-07-16 03:07:10|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|3
1626404840000|2021-07-16 03:07:20|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626404850000|2021-07-16 03:07:30|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|2
1626404860000|2021-07-16 03:07:40|2524.9|2518.9|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|4
1626404890000|2021-07-16 03:08:10|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626404900000|2021-07-16 03:08:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|3
1626404910000|2021-07-16 03:08:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626404920000|2021-07-16 03:08:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626404930000|2021-07-16 03:08:50|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1626404940000|2021-07-16 03:09:00|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1626404950000|2021-07-16 03:09:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626404970000|2021-07-16 03:09:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626404990000|2021-07-16 03:09:50|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626405000000|2021-07-16 03:10:00|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|4
1626405020000|2021-07-16 03:10:20|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|3
1626405030000|2021-07-16 03:10:30|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|3
1626405040000|2021-07-16 03:10:40|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|4
1626405060000|2021-07-16 03:11:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626405070000|2021-07-16 03:11:10|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626405120000|2021-07-16 03:12:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626405170000|2021-07-16 03:12:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1626405190000|2021-07-16 03:13:10|2524.9|2518.9|2525.4|2519.4|2525.6|2519.6|2524.9|2518.9|4
1626405200000|2021-07-16 03:13:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1626405230000|2021-07-16 03:13:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626405240000|2021-07-16 03:14:00|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626405310000|2021-07-16 03:15:10|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626405330000|2021-07-16 03:15:30|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1626405340000|2021-07-16 03:15:40|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1626405380000|2021-07-16 03:16:20|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|4
1626405390000|2021-07-16 03:16:30|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1626405420000|2021-07-16 03:17:00|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|3
1626405430000|2021-07-16 03:17:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626405440000|2021-07-16 03:17:20|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626405450000|2021-07-16 03:17:30|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1626405460000|2021-07-16 03:17:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626405470000|2021-07-16 03:17:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626405520000|2021-07-16 03:18:40|2527.9|2521.9|2526.9|2520.9|2527.9|2521.9|2526.9|2520.9|2
1626405560000|2021-07-16 03:19:20|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626405570000|2021-07-16 03:19:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626405620000|2021-07-16 03:20:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626405630000|2021-07-16 03:20:30|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626405660000|2021-07-16 03:21:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626405680000|2021-07-16 03:21:20|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626405690000|2021-07-16 03:21:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626405710000|2021-07-16 03:21:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626405740000|2021-07-16 03:22:20|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626405760000|2021-07-16 03:22:40|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626405770000|2021-07-16 03:22:50|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626405810000|2021-07-16 03:23:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626405820000|2021-07-16 03:23:40|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1626405850000|2021-07-16 03:24:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626405870000|2021-07-16 03:24:30|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626405890000|2021-07-16 03:24:50|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1626405920000|2021-07-16 03:25:20|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626406030000|2021-07-16 03:27:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626406070000|2021-07-16 03:27:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1626406080000|2021-07-16 03:28:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1626406150000|2021-07-16 03:29:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626406160000|2021-07-16 03:29:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1626406320000|2021-07-16 03:32:00|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|2
1626406650000|2021-07-16 03:37:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626406680000|2021-07-16 03:38:00|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626406710000|2021-07-16 03:38:30|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626406800000|2021-07-16 03:40:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626407440000|2021-07-16 03:50:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626407700000|2021-07-16 03:55:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626407930000|2021-07-16 03:58:50|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1626408040000|2021-07-16 04:00:40|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1626408180000|2021-07-16 04:03:00|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1626408220000|2021-07-16 04:03:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626408880000|2021-07-16 04:14:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626409590000|2021-07-16 04:26:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626409610000|2021-07-16 04:26:50|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626409620000|2021-07-16 04:27:00|2528.9|2522.9|2527.9|2521.9|2528.9|2522.9|2527.9|2521.9|2
1626409840000|2021-07-16 04:30:40|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626409850000|2021-07-16 04:30:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626409930000|2021-07-16 04:32:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626410040000|2021-07-16 04:34:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626410050000|2021-07-16 04:34:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626410430000|2021-07-16 04:40:30|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626410530000|2021-07-16 04:42:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626410800000|2021-07-16 04:46:40|2528.9|2522.9|2527.9|2521.9|2528.9|2522.9|2527.9|2521.9|2
1626410880000|2021-07-16 04:48:00|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1626410890000|2021-07-16 04:48:10|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1626411100000|2021-07-16 04:51:40|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626411290000|2021-07-16 04:54:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1626411600000|2021-07-16 05:00:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626411610000|2021-07-16 05:00:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626411760000|2021-07-16 05:02:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626411850000|2021-07-16 05:04:10|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1626412050000|2021-07-16 05:07:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626412420000|2021-07-16 05:13:40|2526.1|2520.1|2524.9|2518.9|2526.1|2520.1|2524.6|2518.6|3
1626412490000|2021-07-16 05:14:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626412510000|2021-07-16 05:15:10|2524.1|2518.1|2523.6|2517.6|2524.1|2518.1|2523.6|2517.6|2
1626412530000|2021-07-16 05:15:30|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1626412580000|2021-07-16 05:16:20|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626412700000|2021-07-16 05:18:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626412960000|2021-07-16 05:22:40|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626412970000|2021-07-16 05:22:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626413000000|2021-07-16 05:23:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626413090000|2021-07-16 05:24:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626413150000|2021-07-16 05:25:50|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1626413190000|2021-07-16 05:26:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626413350000|2021-07-16 05:29:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626413400000|2021-07-16 05:30:00|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|4
1626413410000|2021-07-16 05:30:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626413420000|2021-07-16 05:30:20|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|4
1626413430000|2021-07-16 05:30:30|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1626413450000|2021-07-16 05:30:50|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626413460000|2021-07-16 05:31:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|3
1626413470000|2021-07-16 05:31:10|2523.9|2517.9|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|5
1626413480000|2021-07-16 05:31:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626413490000|2021-07-16 05:31:30|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1626413500000|2021-07-16 05:31:40|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626413530000|2021-07-16 05:32:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1626413540000|2021-07-16 05:32:20|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626413550000|2021-07-16 05:32:30|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626413560000|2021-07-16 05:32:40|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1626413570000|2021-07-16 05:32:50|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626413580000|2021-07-16 05:33:00|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|3
1626413620000|2021-07-16 05:33:40|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626413630000|2021-07-16 05:33:50|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|9
1626413660000|2021-07-16 05:34:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626413670000|2021-07-16 05:34:30|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626413680000|2021-07-16 05:34:40|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.6|2518.6|4
1626413700000|2021-07-16 05:35:00|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1626413720000|2021-07-16 05:35:20|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1626413730000|2021-07-16 05:35:30|2524.9|2518.9|2525.1|2519.1|2525.6|2519.6|2524.9|2518.9|3
1626413740000|2021-07-16 05:35:40|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|3
1626413750000|2021-07-16 05:35:50|2526.1|2520.1|2524.6|2518.6|2526.1|2520.1|2524.6|2518.6|4
1626413770000|2021-07-16 05:36:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1626413780000|2021-07-16 05:36:20|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1626413800000|2021-07-16 05:36:40|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1626413810000|2021-07-16 05:36:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1626413820000|2021-07-16 05:37:00|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626413830000|2021-07-16 05:37:10|2524.9|2518.9|2526.1|2520.1|2526.1|2520.1|2524.9|2518.9|3
1626413860000|2021-07-16 05:37:40|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|3
1626413870000|2021-07-16 05:37:50|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|3
1626413880000|2021-07-16 05:38:00|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1626413900000|2021-07-16 05:38:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626413930000|2021-07-16 05:38:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626413940000|2021-07-16 05:39:00|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626413950000|2021-07-16 05:39:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626413960000|2021-07-16 05:39:20|2526.6|2520.6|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|4
1626413970000|2021-07-16 05:39:30|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626414010000|2021-07-16 05:40:10|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|3
1626414030000|2021-07-16 05:40:30|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626414050000|2021-07-16 05:40:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626414060000|2021-07-16 05:41:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2527.9|2521.9|4
1626414070000|2021-07-16 05:41:10|2528.4|2522.4|2528.9|2522.9|2529.1|2523.1|2528.1|2522.1|11
1626414080000|2021-07-16 05:41:20|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626414090000|2021-07-16 05:41:30|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1626414100000|2021-07-16 05:41:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626414110000|2021-07-16 05:41:50|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|3
1626414120000|2021-07-16 05:42:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|3
1626414130000|2021-07-16 05:42:10|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|4
1626414150000|2021-07-16 05:42:30|2529.1|2523.1|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|4
1626414160000|2021-07-16 05:42:40|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626414180000|2021-07-16 05:43:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626414220000|2021-07-16 05:43:40|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1626414240000|2021-07-16 05:44:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626414250000|2021-07-16 05:44:10|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|3
1626414260000|2021-07-16 05:44:20|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626414270000|2021-07-16 05:44:30|2529.4|2523.4|2529.6|2523.6|2530.1|2524.1|2529.4|2523.4|3
1626414280000|2021-07-16 05:44:40|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|3
1626414290000|2021-07-16 05:44:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626414300000|2021-07-16 05:45:00|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626414310000|2021-07-16 05:45:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626414320000|2021-07-16 05:45:20|2529.6|2523.6|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|4
1626414330000|2021-07-16 05:45:30|2530.6|2524.6|2529.1|2523.1|2530.6|2524.6|2529.1|2523.1|2
1626414340000|2021-07-16 05:45:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626414350000|2021-07-16 05:45:50|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.4|2523.4|5
1626414360000|2021-07-16 05:46:00|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1626414370000|2021-07-16 05:46:10|2530.6|2524.6|2531.1|2525.1|2531.4|2525.4|2530.4|2524.4|6
1626414380000|2021-07-16 05:46:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626414400000|2021-07-16 05:46:40|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|6
1626414410000|2021-07-16 05:46:50|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.4|2524.4|4
1626414440000|2021-07-16 05:47:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1626414470000|2021-07-16 05:47:50|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626414500000|2021-07-16 05:48:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2530.6|2524.6|3
1626414560000|2021-07-16 05:49:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1626414570000|2021-07-16 05:49:30|2531.1|2525.1|2530.4|2524.4|2531.1|2525.1|2530.4|2524.4|3
1626414580000|2021-07-16 05:49:40|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1626414590000|2021-07-16 05:49:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|3
1626414600000|2021-07-16 05:50:00|2530.4|2524.4|2529.6|2523.6|2530.4|2524.4|2529.6|2523.6|4
1626414610000|2021-07-16 05:50:10|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1626414620000|2021-07-16 05:50:20|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.4|2523.4|5
1626414630000|2021-07-16 05:50:30|2529.4|2523.4|2528.6|2522.6|2529.4|2523.4|2528.6|2522.6|4
1626414640000|2021-07-16 05:50:40|2528.4|2522.4|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|5
1626414650000|2021-07-16 05:50:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|7
1626414660000|2021-07-16 05:51:00|2528.4|2522.4|2526.9|2520.9|2528.4|2522.4|2526.9|2520.9|5
1626414670000|2021-07-16 05:51:10|2526.6|2520.6|2527.4|2521.4|2527.4|2521.4|2526.6|2520.6|8
1626414680000|2021-07-16 05:51:20|2527.6|2521.6|2528.4|2522.4|2528.9|2522.9|2527.6|2521.6|8
1626414700000|2021-07-16 05:51:40|2528.1|2522.1|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|4
1626414710000|2021-07-16 05:51:50|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626414720000|2021-07-16 05:52:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626414730000|2021-07-16 05:52:10|2527.9|2521.9|2529.1|2523.1|2529.1|2523.1|2527.9|2521.9|9
1626414740000|2021-07-16 05:52:20|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|3
1626414760000|2021-07-16 05:52:40|2529.6|2523.6|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|4
1626414770000|2021-07-16 05:52:50|2529.6|2523.6|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|6
1626414780000|2021-07-16 05:53:00|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626414800000|2021-07-16 05:53:20|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|4
1626414810000|2021-07-16 05:53:30|2530.1|2524.1|2529.4|2523.4|2530.1|2524.1|2529.4|2523.4|4
1626414830000|2021-07-16 05:53:50|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626414840000|2021-07-16 05:54:00|2528.6|2522.6|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|3
1626414850000|2021-07-16 05:54:10|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|6
1626414860000|2021-07-16 05:54:20|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.6|2522.6|4
1626414870000|2021-07-16 05:54:30|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|10
1626414880000|2021-07-16 05:54:40|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|3
1626414890000|2021-07-16 05:54:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|3
1626414900000|2021-07-16 05:55:00|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.6|2523.6|5
1626414940000|2021-07-16 05:55:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626414960000|2021-07-16 05:56:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626415000000|2021-07-16 05:56:40|2530.4|2524.4|2530.9|2524.9|2530.9|2524.9|2530.4|2524.4|3
1626415020000|2021-07-16 05:57:00|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|3
1626415030000|2021-07-16 05:57:10|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626415040000|2021-07-16 05:57:20|2529.6|2523.6|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|3
1626415050000|2021-07-16 05:57:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626415060000|2021-07-16 05:57:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|7
1626415070000|2021-07-16 05:57:50|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626415080000|2021-07-16 05:58:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626415090000|2021-07-16 05:58:10|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|4
1626415100000|2021-07-16 05:58:20|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626415120000|2021-07-16 05:58:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626415130000|2021-07-16 05:58:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626415150000|2021-07-16 05:59:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1626415160000|2021-07-16 05:59:20|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1626415170000|2021-07-16 05:59:30|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|4
1626415180000|2021-07-16 05:59:40|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626415190000|2021-07-16 05:59:50|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|3
1626415200000|2021-07-16 06:00:00|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1626415210000|2021-07-16 06:00:10|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1626415230000|2021-07-16 06:00:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626415250000|2021-07-16 06:00:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626415270000|2021-07-16 06:01:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626415280000|2021-07-16 06:01:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626415330000|2021-07-16 06:02:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626415340000|2021-07-16 06:02:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626415350000|2021-07-16 06:02:30|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626415400000|2021-07-16 06:03:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626415420000|2021-07-16 06:03:40|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|3
1626415430000|2021-07-16 06:03:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626415460000|2021-07-16 06:04:20|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626415470000|2021-07-16 06:04:30|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626415480000|2021-07-16 06:04:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626415490000|2021-07-16 06:04:50|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626415500000|2021-07-16 06:05:00|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626415510000|2021-07-16 06:05:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626415680000|2021-07-16 06:08:00|2528.4|2522.4|2527.6|2521.6|2528.4|2522.4|2527.6|2521.6|2
1626415730000|2021-07-16 06:08:50|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1626415740000|2021-07-16 06:09:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626415750000|2021-07-16 06:09:10|2529.1|2523.1|2529.4|2523.4|2529.6|2523.6|2529.1|2523.1|3
1626415790000|2021-07-16 06:09:50|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626415810000|2021-07-16 06:10:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1626415820000|2021-07-16 06:10:20|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2526.9|2520.9|4
1626415840000|2021-07-16 06:10:40|2527.6|2521.6|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|4
1626415870000|2021-07-16 06:11:10|2527.6|2521.6|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|4
1626415880000|2021-07-16 06:11:20|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|5
1626415900000|2021-07-16 06:11:40|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626415920000|2021-07-16 06:12:00|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1626415950000|2021-07-16 06:12:30|2527.4|2521.4|2526.4|2520.4|2527.4|2521.4|2526.4|2520.4|2
1626415960000|2021-07-16 06:12:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|3
1626415970000|2021-07-16 06:12:50|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1626415980000|2021-07-16 06:13:00|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|4
1626415990000|2021-07-16 06:13:10|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1626416010000|2021-07-16 06:13:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1626416020000|2021-07-16 06:13:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1626416040000|2021-07-16 06:14:00|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|2
1626416060000|2021-07-16 06:14:20|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|3
1626416070000|2021-07-16 06:14:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626416080000|2021-07-16 06:14:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626416100000|2021-07-16 06:15:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626416110000|2021-07-16 06:15:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626416130000|2021-07-16 06:15:30|2528.9|2522.9|2527.9|2521.9|2528.9|2522.9|2527.9|2521.9|2
1626416140000|2021-07-16 06:15:40|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1626416170000|2021-07-16 06:16:10|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626416180000|2021-07-16 06:16:20|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|4
1626416190000|2021-07-16 06:16:30|2528.6|2522.6|2527.4|2521.4|2528.6|2522.6|2527.4|2521.4|3
1626416200000|2021-07-16 06:16:40|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|5
1626416210000|2021-07-16 06:16:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626416250000|2021-07-16 06:17:30|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626416260000|2021-07-16 06:17:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626416280000|2021-07-16 06:18:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626416300000|2021-07-16 06:18:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626416310000|2021-07-16 06:18:30|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626416320000|2021-07-16 06:18:40|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626416330000|2021-07-16 06:18:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626416340000|2021-07-16 06:19:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626416380000|2021-07-16 06:19:40|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626416400000|2021-07-16 06:20:00|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626416440000|2021-07-16 06:20:40|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626416450000|2021-07-16 06:20:50|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626416470000|2021-07-16 06:21:10|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1626416490000|2021-07-16 06:21:30|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626416500000|2021-07-16 06:21:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626416510000|2021-07-16 06:21:50|2529.4|2523.4|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|3
1626416530000|2021-07-16 06:22:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626416560000|2021-07-16 06:22:40|2529.4|2523.4|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|3
1626416600000|2021-07-16 06:23:20|2529.1|2523.1|2528.4|2522.4|2529.1|2523.1|2528.4|2522.4|4
1626416610000|2021-07-16 06:23:30|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|4
1626416620000|2021-07-16 06:23:40|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1626416630000|2021-07-16 06:23:50|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|3
1626416640000|2021-07-16 06:24:00|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1626416670000|2021-07-16 06:24:30|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1626416690000|2021-07-16 06:24:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626416730000|2021-07-16 06:25:30|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626416750000|2021-07-16 06:25:50|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626416770000|2021-07-16 06:26:10|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626416790000|2021-07-16 06:26:30|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1626416800000|2021-07-16 06:26:40|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626416850000|2021-07-16 06:27:30|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.9|2521.9|3
1626416870000|2021-07-16 06:27:50|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1626416880000|2021-07-16 06:28:00|2528.1|2522.1|2528.9|2522.9|2528.9|2522.9|2528.1|2522.1|4
1626416930000|2021-07-16 06:28:50|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1626416950000|2021-07-16 06:29:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626416960000|2021-07-16 06:29:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626416970000|2021-07-16 06:29:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626417000000|2021-07-16 06:30:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626417010000|2021-07-16 06:30:10|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|4
1626417020000|2021-07-16 06:30:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1626417030000|2021-07-16 06:30:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1626417050000|2021-07-16 06:30:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626417060000|2021-07-16 06:31:00|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1626417080000|2021-07-16 06:31:20|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1626417090000|2021-07-16 06:31:30|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1626417110000|2021-07-16 06:31:50|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.6|2523.6|5
1626417120000|2021-07-16 06:32:00|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1626417130000|2021-07-16 06:32:10|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.1|2523.1|7
1626417150000|2021-07-16 06:32:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|5
1626417160000|2021-07-16 06:32:40|2529.9|2523.9|2527.9|2521.9|2529.9|2523.9|2527.9|2521.9|2
1626417180000|2021-07-16 06:33:00|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1626417190000|2021-07-16 06:33:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626417200000|2021-07-16 06:33:20|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1626417210000|2021-07-16 06:33:30|2525.4|2519.4|2524.4|2518.4|2526.4|2520.4|2524.4|2518.4|6
1626417220000|2021-07-16 06:33:40|2524.1|2518.1|2522.4|2516.4|2524.1|2518.1|2522.4|2516.4|3
1626417230000|2021-07-16 06:33:50|2522.1|2516.1|2520.9|2514.9|2523.1|2517.1|2520.6|2514.6|8
1626417240000|2021-07-16 06:34:00|2520.6|2514.6|2521.4|2515.4|2521.4|2515.4|2520.6|2514.6|6
1626417250000|2021-07-16 06:34:10|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|2
1626417260000|2021-07-16 06:34:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626417270000|2021-07-16 06:34:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626417280000|2021-07-16 06:34:40|2521.9|2515.9|2522.1|2516.1|2522.4|2516.4|2521.9|2515.9|5
1626417290000|2021-07-16 06:34:50|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|3
1626417310000|2021-07-16 06:35:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626417330000|2021-07-16 06:35:30|2521.9|2515.9|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|3
1626417360000|2021-07-16 06:36:00|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626417370000|2021-07-16 06:36:10|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|3
1626417380000|2021-07-16 06:36:20|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626417390000|2021-07-16 06:36:30|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626417400000|2021-07-16 06:36:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626417430000|2021-07-16 06:37:10|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1626417450000|2021-07-16 06:37:30|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626417470000|2021-07-16 06:37:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626417480000|2021-07-16 06:38:00|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626417490000|2021-07-16 06:38:10|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2520.6|2514.6|7
1626417500000|2021-07-16 06:38:20|2521.6|2515.6|2520.9|2514.9|2521.9|2515.9|2520.9|2514.9|3
1626417510000|2021-07-16 06:38:30|2521.1|2515.1|2522.1|2516.1|2522.1|2516.1|2521.1|2515.1|2
1626417520000|2021-07-16 06:38:40|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1626417580000|2021-07-16 06:39:40|2522.4|2516.4|2523.4|2517.4|2523.4|2517.4|2522.4|2516.4|3
1626417590000|2021-07-16 06:39:50|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|3
1626417600000|2021-07-16 06:40:00|2522.9|2516.9|2523.9|2517.9|2523.9|2517.9|2522.9|2516.9|3
1626417610000|2021-07-16 06:40:10|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1626417620000|2021-07-16 06:40:20|2523.4|2517.4|2522.6|2516.6|2523.4|2517.4|2522.6|2516.6|2
1626417650000|2021-07-16 06:40:50|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1626417680000|2021-07-16 06:41:20|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|2
1626417690000|2021-07-16 06:41:30|2521.6|2515.6|2520.6|2514.6|2521.9|2515.9|2520.6|2514.6|6
1626417700000|2021-07-16 06:41:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626417750000|2021-07-16 06:42:30|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626417760000|2021-07-16 06:42:40|2520.9|2514.9|2519.4|2513.4|2520.9|2514.9|2519.4|2513.4|2
1626417770000|2021-07-16 06:42:50|2519.6|2513.6|2520.4|2514.4|2520.4|2514.4|2519.6|2513.6|2
1626417820000|2021-07-16 06:43:40|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626417850000|2021-07-16 06:44:10|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1626417860000|2021-07-16 06:44:20|2521.4|2515.4|2522.4|2516.4|2522.4|2516.4|2521.4|2515.4|3
1626417890000|2021-07-16 06:44:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|3
1626417910000|2021-07-16 06:45:10|2523.1|2517.1|2522.1|2516.1|2523.1|2517.1|2522.1|2516.1|2
1626417930000|2021-07-16 06:45:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626417970000|2021-07-16 06:46:10|2522.6|2516.6|2521.6|2515.6|2522.6|2516.6|2521.6|2515.6|2
1626418040000|2021-07-16 06:47:20|2521.1|2515.1|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|4
1626418060000|2021-07-16 06:47:40|2520.6|2514.6|2519.6|2513.6|2520.6|2514.6|2519.6|2513.6|4
1626418100000|2021-07-16 06:48:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626418110000|2021-07-16 06:48:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626418120000|2021-07-16 06:48:40|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|4
1626418130000|2021-07-16 06:48:50|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|6
1626418160000|2021-07-16 06:49:20|2519.1|2513.1|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|3
1626418170000|2021-07-16 06:49:30|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626418200000|2021-07-16 06:50:00|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1626418230000|2021-07-16 06:50:30|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|4
1626418260000|2021-07-16 06:51:00|2519.9|2513.9|2518.9|2512.9|2519.9|2513.9|2518.9|2512.9|3
1626418270000|2021-07-16 06:51:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626418280000|2021-07-16 06:51:20|2518.4|2512.4|2517.6|2511.6|2518.4|2512.4|2517.6|2511.6|3
1626418290000|2021-07-16 06:51:30|2517.9|2511.9|2517.9|2511.9|2518.1|2512.1|2517.6|2511.6|5
1626418300000|2021-07-16 06:51:40|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1626418310000|2021-07-16 06:51:50|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626418330000|2021-07-16 06:52:10|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|3
1626418370000|2021-07-16 06:52:50|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1626418380000|2021-07-16 06:53:00|2517.1|2511.1|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|2
1626418390000|2021-07-16 06:53:10|2517.1|2511.1|2516.1|2510.1|2517.1|2511.1|2515.4|2509.4|7
1626418400000|2021-07-16 06:53:20|2516.4|2510.4|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|3
1626418410000|2021-07-16 06:53:30|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626418440000|2021-07-16 06:54:00|2517.4|2511.4|2517.9|2511.9|2517.9|2511.9|2517.4|2511.4|2
1626418450000|2021-07-16 06:54:10|2518.1|2512.1|2518.4|2512.4|2518.9|2512.9|2518.1|2512.1|6
1626418460000|2021-07-16 06:54:20|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1626418480000|2021-07-16 06:54:40|2518.1|2512.1|2516.9|2510.9|2518.1|2512.1|2516.6|2510.6|8
1626418500000|2021-07-16 06:55:00|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626418520000|2021-07-16 06:55:20|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626418530000|2021-07-16 06:55:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626418540000|2021-07-16 06:55:40|2517.9|2511.9|2519.4|2513.4|2519.4|2513.4|2517.9|2511.9|7
1626418550000|2021-07-16 06:55:50|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626418560000|2021-07-16 06:56:00|2519.1|2513.1|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|4
1626418570000|2021-07-16 06:56:10|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626418580000|2021-07-16 06:56:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626418620000|2021-07-16 06:57:00|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|2
1626418640000|2021-07-16 06:57:20|2520.6|2514.6|2521.4|2515.4|2521.4|2515.4|2520.6|2514.6|3
1626418700000|2021-07-16 06:58:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626418710000|2021-07-16 06:58:30|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626418720000|2021-07-16 06:58:40|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626418730000|2021-07-16 06:58:50|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626418740000|2021-07-16 06:59:00|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626418750000|2021-07-16 06:59:10|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626418790000|2021-07-16 06:59:50|2522.9|2516.9|2523.4|2517.4|2523.6|2517.6|2522.4|2516.4|10
1626418800000|2021-07-16 07:00:00|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.1|2517.1|7
1626418810000|2021-07-16 07:00:10|2524.1|2518.1|2522.9|2516.9|2524.1|2518.1|2522.9|2516.9|7
1626418820000|2021-07-16 07:00:20|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626418830000|2021-07-16 07:00:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|4
1626418840000|2021-07-16 07:00:40|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|5
1626418850000|2021-07-16 07:00:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626418860000|2021-07-16 07:01:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626418880000|2021-07-16 07:01:20|2521.6|2515.6|2521.1|2515.1|2521.6|2515.6|2521.1|2515.1|2
1626418890000|2021-07-16 07:01:30|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626418900000|2021-07-16 07:01:40|2520.9|2514.9|2518.9|2512.9|2520.9|2514.9|2518.4|2512.4|5
1626418910000|2021-07-16 07:01:50|2519.1|2513.1|2519.6|2513.6|2519.6|2513.6|2519.1|2513.1|2
1626418920000|2021-07-16 07:02:00|2519.4|2513.4|2518.4|2512.4|2519.4|2513.4|2518.4|2512.4|5
1626418930000|2021-07-16 07:02:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626418940000|2021-07-16 07:02:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626418950000|2021-07-16 07:02:30|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626418960000|2021-07-16 07:02:40|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626418970000|2021-07-16 07:02:50|2518.6|2512.6|2519.6|2513.6|2519.6|2513.6|2518.6|2512.6|4
1626418980000|2021-07-16 07:03:00|2519.1|2513.1|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|3
1626419020000|2021-07-16 07:03:40|2518.4|2512.4|2519.1|2513.1|2519.1|2513.1|2518.4|2512.4|3
1626419060000|2021-07-16 07:04:20|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|3
1626419070000|2021-07-16 07:04:30|2520.1|2514.1|2521.4|2515.4|2521.4|2515.4|2520.1|2514.1|4
1626419080000|2021-07-16 07:04:40|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626419090000|2021-07-16 07:04:50|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626419100000|2021-07-16 07:05:00|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|2
1626419120000|2021-07-16 07:05:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626419140000|2021-07-16 07:05:40|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.6|2513.6|4
1626419150000|2021-07-16 07:05:50|2519.6|2513.6|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|3
1626419170000|2021-07-16 07:06:10|2519.9|2513.9|2521.4|2515.4|2521.9|2515.9|2519.9|2513.9|8
1626419190000|2021-07-16 07:06:30|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|4
1626419200000|2021-07-16 07:06:40|2522.1|2516.1|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|4
1626419210000|2021-07-16 07:06:50|2522.4|2516.4|2522.6|2516.6|2522.9|2516.9|2522.4|2516.4|4
1626419230000|2021-07-16 07:07:10|2522.9|2516.9|2523.6|2517.6|2523.9|2517.9|2522.9|2516.9|5
1626419250000|2021-07-16 07:07:30|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1626419260000|2021-07-16 07:07:40|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626419290000|2021-07-16 07:08:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2522.9|2516.9|4
1626419310000|2021-07-16 07:08:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626419330000|2021-07-16 07:08:50|2523.6|2517.6|2522.9|2516.9|2523.6|2517.6|2522.9|2516.9|3
1626419340000|2021-07-16 07:09:00|2522.4|2516.4|2521.1|2515.1|2522.4|2516.4|2520.9|2514.9|6
1626419350000|2021-07-16 07:09:10|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.1|2514.1|4
1626419360000|2021-07-16 07:09:20|2520.6|2514.6|2521.9|2515.9|2521.9|2515.9|2520.6|2514.6|5
1626419370000|2021-07-16 07:09:30|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626419380000|2021-07-16 07:09:40|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626419390000|2021-07-16 07:09:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626419410000|2021-07-16 07:10:10|2522.4|2516.4|2522.9|2516.9|2523.1|2517.1|2522.4|2516.4|4
1626419430000|2021-07-16 07:10:30|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626419440000|2021-07-16 07:10:40|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626419450000|2021-07-16 07:10:50|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1626419470000|2021-07-16 07:11:10|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626419480000|2021-07-16 07:11:20|2523.1|2517.1|2522.6|2516.6|2523.1|2517.1|2522.6|2516.6|2
1626419490000|2021-07-16 07:11:30|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1626419500000|2021-07-16 07:11:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626419520000|2021-07-16 07:12:00|2522.9|2516.9|2522.4|2516.4|2522.9|2516.9|2522.4|2516.4|2
1626419580000|2021-07-16 07:13:00|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|2
1626419610000|2021-07-16 07:13:30|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626419640000|2021-07-16 07:14:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626419670000|2021-07-16 07:14:30|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|2
1626419680000|2021-07-16 07:14:40|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626419710000|2021-07-16 07:15:10|2521.4|2515.4|2519.6|2513.6|2521.4|2515.4|2519.6|2513.6|5
1626419720000|2021-07-16 07:15:20|2519.9|2513.9|2520.6|2514.6|2520.6|2514.6|2519.9|2513.9|3
1626419770000|2021-07-16 07:16:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626419800000|2021-07-16 07:16:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626419830000|2021-07-16 07:17:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626419870000|2021-07-16 07:17:50|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|2
1626419880000|2021-07-16 07:18:00|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626419890000|2021-07-16 07:18:10|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626419910000|2021-07-16 07:18:30|2520.6|2514.6|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|2
1626419930000|2021-07-16 07:18:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626419950000|2021-07-16 07:19:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626419960000|2021-07-16 07:19:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626419980000|2021-07-16 07:19:40|2521.6|2515.6|2521.1|2515.1|2521.6|2515.6|2521.1|2515.1|3
1626420030000|2021-07-16 07:20:30|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626420080000|2021-07-16 07:21:20|2521.6|2515.6|2522.9|2516.9|2522.9|2516.9|2521.6|2515.6|4
1626420090000|2021-07-16 07:21:30|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|2
1626420100000|2021-07-16 07:21:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626420110000|2021-07-16 07:21:50|2521.1|2515.1|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|3
1626420140000|2021-07-16 07:22:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626420150000|2021-07-16 07:22:30|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626420160000|2021-07-16 07:22:40|2522.1|2516.1|2522.9|2516.9|2522.9|2516.9|2522.1|2516.1|3
1626420180000|2021-07-16 07:23:00|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1626420190000|2021-07-16 07:23:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626420210000|2021-07-16 07:23:30|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626420220000|2021-07-16 07:23:40|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2521.6|2515.6|7
1626420250000|2021-07-16 07:24:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626420270000|2021-07-16 07:24:30|2523.4|2517.4|2521.9|2515.9|2523.4|2517.4|2521.9|2515.9|4
1626420290000|2021-07-16 07:24:50|2522.1|2516.1|2522.9|2516.9|2522.9|2516.9|2522.1|2516.1|2
1626420310000|2021-07-16 07:25:10|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|6
1626420320000|2021-07-16 07:25:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626420350000|2021-07-16 07:25:50|2523.9|2517.9|2522.9|2516.9|2523.9|2517.9|2522.9|2516.9|3
1626420360000|2021-07-16 07:26:00|2522.6|2516.6|2521.9|2515.9|2522.9|2516.9|2521.9|2515.9|5
1626420370000|2021-07-16 07:26:10|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626420380000|2021-07-16 07:26:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626420400000|2021-07-16 07:26:40|2522.4|2516.4|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|3
1626420420000|2021-07-16 07:27:00|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.6|2516.6|4
1626420440000|2021-07-16 07:27:20|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1626420450000|2021-07-16 07:27:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626420470000|2021-07-16 07:27:50|2523.9|2517.9|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|3
1626420480000|2021-07-16 07:28:00|2523.6|2517.6|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|2
1626420580000|2021-07-16 07:29:40|2523.4|2517.4|2523.1|2517.1|2523.9|2517.9|2523.1|2517.1|4
1626420620000|2021-07-16 07:30:20|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1626420680000|2021-07-16 07:31:20|2523.6|2517.6|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|5
1626420690000|2021-07-16 07:31:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|3
1626420710000|2021-07-16 07:31:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626420720000|2021-07-16 07:32:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626420730000|2021-07-16 07:32:10|2523.4|2517.4|2521.6|2515.6|2523.4|2517.4|2521.4|2515.4|5
1626420750000|2021-07-16 07:32:30|2521.4|2515.4|2519.6|2513.6|2521.4|2515.4|2519.6|2513.6|5
1626420760000|2021-07-16 07:32:40|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1626420770000|2021-07-16 07:32:50|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626420790000|2021-07-16 07:33:10|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1626420840000|2021-07-16 07:34:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626420870000|2021-07-16 07:34:30|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626420880000|2021-07-16 07:34:40|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626420890000|2021-07-16 07:34:50|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626420900000|2021-07-16 07:35:00|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.4|2515.4|4
1626420910000|2021-07-16 07:35:10|2520.9|2514.9|2518.9|2512.9|2520.9|2514.9|2518.9|2512.9|5
1626420920000|2021-07-16 07:35:20|2518.4|2512.4|2519.1|2513.1|2519.1|2513.1|2518.4|2512.4|2
1626420940000|2021-07-16 07:35:40|2519.4|2513.4|2520.6|2514.6|2520.6|2514.6|2519.4|2513.4|4
1626420950000|2021-07-16 07:35:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626420960000|2021-07-16 07:36:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626420980000|2021-07-16 07:36:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626420990000|2021-07-16 07:36:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626421010000|2021-07-16 07:36:50|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1626421040000|2021-07-16 07:37:20|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626421050000|2021-07-16 07:37:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626421060000|2021-07-16 07:37:40|2521.4|2515.4|2522.1|2516.1|2522.1|2516.1|2521.4|2515.4|2
1626421070000|2021-07-16 07:37:50|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1626421080000|2021-07-16 07:38:00|2523.1|2517.1|2523.6|2517.6|2523.6|2517.6|2523.1|2517.1|2
1626421100000|2021-07-16 07:38:20|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2522.6|2516.6|5
1626421120000|2021-07-16 07:38:40|2523.4|2517.4|2522.1|2516.1|2523.4|2517.4|2522.1|2516.1|4
1626421130000|2021-07-16 07:38:50|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|3
1626421140000|2021-07-16 07:39:00|2521.1|2515.1|2521.6|2515.6|2522.4|2516.4|2521.1|2515.1|5
1626421160000|2021-07-16 07:39:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626421180000|2021-07-16 07:39:40|2521.4|2515.4|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|3
1626421190000|2021-07-16 07:39:50|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1626421200000|2021-07-16 07:40:00|2520.4|2514.4|2521.1|2515.1|2521.1|2515.1|2520.4|2514.4|3
1626421240000|2021-07-16 07:40:40|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1626421250000|2021-07-16 07:40:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626421260000|2021-07-16 07:41:00|2521.1|2515.1|2520.6|2514.6|2521.1|2515.1|2520.6|2514.6|3
1626421270000|2021-07-16 07:41:10|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1626421280000|2021-07-16 07:41:20|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626421310000|2021-07-16 07:41:50|2520.4|2514.4|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|3
1626421330000|2021-07-16 07:42:10|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|2
1626421340000|2021-07-16 07:42:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626421370000|2021-07-16 07:42:50|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.4|2515.4|3
1626421390000|2021-07-16 07:43:10|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626421420000|2021-07-16 07:43:40|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|3
1626421440000|2021-07-16 07:44:00|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626421460000|2021-07-16 07:44:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626421470000|2021-07-16 07:44:30|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|4
1626421480000|2021-07-16 07:44:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626421490000|2021-07-16 07:44:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626421500000|2021-07-16 07:45:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626421600000|2021-07-16 07:46:40|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626421610000|2021-07-16 07:46:50|2521.9|2515.9|2522.6|2516.6|2522.6|2516.6|2521.9|2515.9|3
1626421620000|2021-07-16 07:47:00|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1626421630000|2021-07-16 07:47:10|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626421670000|2021-07-16 07:47:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626421700000|2021-07-16 07:48:20|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1626421720000|2021-07-16 07:48:40|2522.9|2516.9|2522.1|2516.1|2522.9|2516.9|2522.1|2516.1|3
1626421730000|2021-07-16 07:48:50|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626421750000|2021-07-16 07:49:10|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626421760000|2021-07-16 07:49:20|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626421770000|2021-07-16 07:49:30|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1626421780000|2021-07-16 07:49:40|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1626421820000|2021-07-16 07:50:20|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626421860000|2021-07-16 07:51:00|2523.1|2517.1|2522.1|2516.1|2523.1|2517.1|2522.1|2516.1|5
1626421870000|2021-07-16 07:51:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626421880000|2021-07-16 07:51:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626421890000|2021-07-16 07:51:30|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626421910000|2021-07-16 07:51:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626422020000|2021-07-16 07:53:40|2521.6|2515.6|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|4
1626422060000|2021-07-16 07:54:20|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626422070000|2021-07-16 07:54:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626422100000|2021-07-16 07:55:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626422110000|2021-07-16 07:55:10|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|2
1626422120000|2021-07-16 07:55:20|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1626422130000|2021-07-16 07:55:30|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1626422150000|2021-07-16 07:55:50|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626422160000|2021-07-16 07:56:00|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626422190000|2021-07-16 07:56:30|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1626422260000|2021-07-16 07:57:40|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1626422300000|2021-07-16 07:58:20|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1626422310000|2021-07-16 07:58:30|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|3
1626422320000|2021-07-16 07:58:40|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626422330000|2021-07-16 07:58:50|2520.4|2514.4|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|2
1626422350000|2021-07-16 07:59:10|2521.1|2515.1|2521.4|2515.4|2521.6|2515.6|2521.1|2515.1|4
1626422390000|2021-07-16 07:59:50|2521.6|2515.6|2521.6|2515.6|2521.9|2515.9|2521.4|2515.4|4
1626422400000|2021-07-16 08:00:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626422410000|2021-07-16 08:00:10|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626422430000|2021-07-16 08:00:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626422520000|2021-07-16 08:02:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626422530000|2021-07-16 08:02:10|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1626422540000|2021-07-16 08:02:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626422550000|2021-07-16 08:02:30|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|3
1626422570000|2021-07-16 08:02:50|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|3
1626422580000|2021-07-16 08:03:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626422640000|2021-07-16 08:04:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626422660000|2021-07-16 08:04:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626422670000|2021-07-16 08:04:30|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626422700000|2021-07-16 08:05:00|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626422720000|2021-07-16 08:05:20|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626422730000|2021-07-16 08:05:30|2522.9|2516.9|2523.4|2517.4|2523.9|2517.9|2522.9|2516.9|5
1626422780000|2021-07-16 08:06:20|2523.1|2517.1|2522.4|2516.4|2523.1|2517.1|2521.6|2515.6|4
1626422790000|2021-07-16 08:06:30|2522.6|2516.6|2523.1|2517.1|2523.1|2517.1|2522.6|2516.6|3
1626422820000|2021-07-16 08:07:00|2522.9|2516.9|2521.1|2515.1|2522.9|2516.9|2520.9|2514.9|5
1626422830000|2021-07-16 08:07:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626422840000|2021-07-16 08:07:20|2521.1|2515.1|2521.6|2515.6|2521.6|2515.6|2521.1|2515.1|3
1626422850000|2021-07-16 08:07:30|2521.1|2515.1|2520.4|2514.4|2521.1|2515.1|2520.4|2514.4|3
1626422860000|2021-07-16 08:07:40|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1626422870000|2021-07-16 08:07:50|2521.1|2515.1|2522.4|2516.4|2522.4|2516.4|2521.1|2515.1|6
1626422890000|2021-07-16 08:08:10|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|3
1626422900000|2021-07-16 08:08:20|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626422970000|2021-07-16 08:09:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626423000000|2021-07-16 08:10:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2522.1|2516.1|6
1626423010000|2021-07-16 08:10:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626423080000|2021-07-16 08:11:20|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2522.6|2516.6|3
1626423090000|2021-07-16 08:11:30|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2521.9|2515.9|6
1626423110000|2021-07-16 08:11:50|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626423130000|2021-07-16 08:12:10|2522.6|2516.6|2523.4|2517.4|2523.4|2517.4|2522.6|2516.6|2
1626423140000|2021-07-16 08:12:20|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1626423150000|2021-07-16 08:12:30|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1626423190000|2021-07-16 08:13:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2522.9|2516.9|4
1626423210000|2021-07-16 08:13:30|2523.9|2517.9|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|3
1626423250000|2021-07-16 08:14:10|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1626423300000|2021-07-16 08:15:00|2523.9|2517.9|2522.4|2516.4|2523.9|2517.9|2522.4|2516.4|5
1626423310000|2021-07-16 08:15:10|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626423320000|2021-07-16 08:15:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626423330000|2021-07-16 08:15:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626423340000|2021-07-16 08:15:40|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1626423360000|2021-07-16 08:16:00|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|2
1626423370000|2021-07-16 08:16:10|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1626423390000|2021-07-16 08:16:30|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626423400000|2021-07-16 08:16:40|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626423420000|2021-07-16 08:17:00|2522.6|2516.6|2521.9|2515.9|2522.6|2516.6|2521.9|2515.9|4
1626423430000|2021-07-16 08:17:10|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|9
1626423450000|2021-07-16 08:17:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626423530000|2021-07-16 08:18:50|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626423590000|2021-07-16 08:19:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626423660000|2021-07-16 08:21:00|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1626423680000|2021-07-16 08:21:20|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626423690000|2021-07-16 08:21:30|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626423750000|2021-07-16 08:22:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626423900000|2021-07-16 08:25:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626423940000|2021-07-16 08:25:40|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626424030000|2021-07-16 08:27:10|2521.6|2515.6|2520.6|2514.6|2521.6|2515.6|2520.6|2514.6|3
1626424040000|2021-07-16 08:27:20|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1626424050000|2021-07-16 08:27:30|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626424070000|2021-07-16 08:27:50|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1626424080000|2021-07-16 08:28:00|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626424110000|2021-07-16 08:28:30|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626424120000|2021-07-16 08:28:40|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1626424130000|2021-07-16 08:28:50|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1626424150000|2021-07-16 08:29:10|2521.1|2515.1|2521.9|2515.9|2521.9|2515.9|2521.1|2515.1|3
1626424200000|2021-07-16 08:30:00|2521.6|2515.6|2520.9|2514.9|2521.6|2515.6|2520.9|2514.9|3
1626424210000|2021-07-16 08:30:10|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.1|2514.1|4
1626424220000|2021-07-16 08:30:20|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2519.6|2513.6|3
1626424240000|2021-07-16 08:30:40|2519.9|2513.9|2518.9|2512.9|2519.9|2513.9|2518.9|2512.9|3
1626424310000|2021-07-16 08:31:50|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626424320000|2021-07-16 08:32:00|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|2
1626424350000|2021-07-16 08:32:30|2520.1|2514.1|2520.9|2514.9|2520.9|2514.9|2520.1|2514.1|4
1626424360000|2021-07-16 08:32:40|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626424370000|2021-07-16 08:32:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626424420000|2021-07-16 08:33:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626424430000|2021-07-16 08:33:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626424440000|2021-07-16 08:34:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626424450000|2021-07-16 08:34:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626424500000|2021-07-16 08:35:00|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|3
1626424530000|2021-07-16 08:35:30|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1626424550000|2021-07-16 08:35:50|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626424560000|2021-07-16 08:36:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626424600000|2021-07-16 08:36:40|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|3
1626424620000|2021-07-16 08:37:00|2520.1|2514.1|2521.1|2515.1|2521.1|2515.1|2520.1|2514.1|5
1626424660000|2021-07-16 08:37:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626424710000|2021-07-16 08:38:30|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626424750000|2021-07-16 08:39:10|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|2
1626424760000|2021-07-16 08:39:20|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626424770000|2021-07-16 08:39:30|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626424790000|2021-07-16 08:39:50|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626424800000|2021-07-16 08:40:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626424830000|2021-07-16 08:40:30|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626424900000|2021-07-16 08:41:40|2523.4|2517.4|2522.9|2516.9|2523.6|2517.6|2522.9|2516.9|5
1626424910000|2021-07-16 08:41:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626424950000|2021-07-16 08:42:30|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1626424970000|2021-07-16 08:42:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626424990000|2021-07-16 08:43:10|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626425040000|2021-07-16 08:44:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626425080000|2021-07-16 08:44:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|3
1626425130000|2021-07-16 08:45:30|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626425140000|2021-07-16 08:45:40|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626425160000|2021-07-16 08:46:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626425170000|2021-07-16 08:46:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626425260000|2021-07-16 08:47:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626425290000|2021-07-16 08:48:10|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.6|2516.6|3
1626425310000|2021-07-16 08:48:30|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|3
1626425330000|2021-07-16 08:48:50|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626425340000|2021-07-16 08:49:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626425370000|2021-07-16 08:49:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626425460000|2021-07-16 08:51:00|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626425470000|2021-07-16 08:51:10|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626425480000|2021-07-16 08:51:20|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1626425490000|2021-07-16 08:51:30|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1626425790000|2021-07-16 08:56:30|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626425800000|2021-07-16 08:56:40|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626425810000|2021-07-16 08:56:50|2522.6|2516.6|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|3
1626425820000|2021-07-16 08:57:00|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626425840000|2021-07-16 08:57:20|2521.9|2515.9|2522.1|2516.1|2522.4|2516.4|2521.9|2515.9|3
1626425850000|2021-07-16 08:57:30|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626425860000|2021-07-16 08:57:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626425960000|2021-07-16 08:59:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626425970000|2021-07-16 08:59:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626425980000|2021-07-16 08:59:40|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626425990000|2021-07-16 08:59:50|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626426000000|2021-07-16 09:00:00|2521.6|2515.6|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|3
1626426010000|2021-07-16 09:00:10|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626426050000|2021-07-16 09:00:50|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1626426100000|2021-07-16 09:01:40|2521.4|2515.4|2519.9|2513.9|2521.4|2515.4|2519.9|2513.9|2
1626426120000|2021-07-16 09:02:00|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1626426130000|2021-07-16 09:02:10|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|2
1626426190000|2021-07-16 09:03:10|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626426200000|2021-07-16 09:03:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626426220000|2021-07-16 09:03:40|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626426240000|2021-07-16 09:04:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626426270000|2021-07-16 09:04:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626426290000|2021-07-16 09:04:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626426390000|2021-07-16 09:06:30|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626426420000|2021-07-16 09:07:00|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|2
1626426500000|2021-07-16 09:08:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626426540000|2021-07-16 09:09:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626426600000|2021-07-16 09:10:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1626426640000|2021-07-16 09:10:40|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626426660000|2021-07-16 09:11:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|3
1626426670000|2021-07-16 09:11:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|3
1626426720000|2021-07-16 09:12:00|2521.4|2515.4|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|3
1626426730000|2021-07-16 09:12:10|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626426740000|2021-07-16 09:12:20|2522.1|2516.1|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|5
1626426760000|2021-07-16 09:12:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626426790000|2021-07-16 09:13:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626426820000|2021-07-16 09:13:40|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626426930000|2021-07-16 09:15:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626426940000|2021-07-16 09:15:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626427050000|2021-07-16 09:17:30|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626427060000|2021-07-16 09:17:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626427110000|2021-07-16 09:18:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626427160000|2021-07-16 09:19:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626427220000|2021-07-16 09:20:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626427240000|2021-07-16 09:20:40|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626427260000|2021-07-16 09:21:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626427290000|2021-07-16 09:21:30|2522.4|2516.4|2522.6|2516.6|2522.9|2516.9|2522.4|2516.4|4
1626427310000|2021-07-16 09:21:50|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626427370000|2021-07-16 09:22:50|2522.1|2516.1|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|3
1626427380000|2021-07-16 09:23:00|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626427400000|2021-07-16 09:23:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626427410000|2021-07-16 09:23:30|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626427560000|2021-07-16 09:26:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626427620000|2021-07-16 09:27:00|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626427780000|2021-07-16 09:29:40|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|3
1626427800000|2021-07-16 09:30:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1626427830000|2021-07-16 09:30:30|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626427840000|2021-07-16 09:30:40|2522.9|2516.9|2523.1|2517.1|2523.4|2517.4|2522.9|2516.9|4
1626427850000|2021-07-16 09:30:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626427860000|2021-07-16 09:31:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626427870000|2021-07-16 09:31:10|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626427900000|2021-07-16 09:31:40|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626427990000|2021-07-16 09:33:10|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626428000000|2021-07-16 09:33:20|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626428010000|2021-07-16 09:33:30|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626428030000|2021-07-16 09:33:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626428230000|2021-07-16 09:37:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626428310000|2021-07-16 09:38:30|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1626428360000|2021-07-16 09:39:20|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626428400000|2021-07-16 09:40:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626428430000|2021-07-16 09:40:30|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626428460000|2021-07-16 09:41:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626428520000|2021-07-16 09:42:00|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626428680000|2021-07-16 09:44:40|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1626428700000|2021-07-16 09:45:00|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626428710000|2021-07-16 09:45:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626428720000|2021-07-16 09:45:20|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626428740000|2021-07-16 09:45:40|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|2
1626428750000|2021-07-16 09:45:50|2521.6|2515.6|2520.9|2514.9|2521.6|2515.6|2520.9|2514.9|3
1626428760000|2021-07-16 09:46:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626428770000|2021-07-16 09:46:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626428780000|2021-07-16 09:46:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626428790000|2021-07-16 09:46:30|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626428810000|2021-07-16 09:46:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626428910000|2021-07-16 09:48:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626428940000|2021-07-16 09:49:00|2521.9|2515.9|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|3
1626428950000|2021-07-16 09:49:10|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626428960000|2021-07-16 09:49:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626428970000|2021-07-16 09:49:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626429000000|2021-07-16 09:50:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626429010000|2021-07-16 09:50:10|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1626429110000|2021-07-16 09:51:50|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626429150000|2021-07-16 09:52:30|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626429210000|2021-07-16 09:53:30|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626429260000|2021-07-16 09:54:20|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1626429340000|2021-07-16 09:55:40|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626429380000|2021-07-16 09:56:20|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1626429390000|2021-07-16 09:56:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1626429590000|2021-07-16 09:59:50|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1626429630000|2021-07-16 10:00:30|2523.9|2517.9|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|2
1626429640000|2021-07-16 10:00:40|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1626429660000|2021-07-16 10:01:00|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|2
1626429700000|2021-07-16 10:01:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626429720000|2021-07-16 10:02:00|2523.1|2517.1|2522.4|2516.4|2523.1|2517.1|2522.4|2516.4|3
1626429730000|2021-07-16 10:02:10|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626429750000|2021-07-16 10:02:30|2521.6|2515.6|2520.9|2514.9|2521.9|2515.9|2520.9|2514.9|3
1626429760000|2021-07-16 10:02:40|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626429780000|2021-07-16 10:03:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626429890000|2021-07-16 10:04:50|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1626429900000|2021-07-16 10:05:00|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1626429910000|2021-07-16 10:05:10|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626429920000|2021-07-16 10:05:20|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1626429950000|2021-07-16 10:05:50|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626429980000|2021-07-16 10:06:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626430030000|2021-07-16 10:07:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626430050000|2021-07-16 10:07:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626430120000|2021-07-16 10:08:40|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626430180000|2021-07-16 10:09:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626430200000|2021-07-16 10:10:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.6|2515.6|4
1626430210000|2021-07-16 10:10:10|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1626430340000|2021-07-16 10:12:20|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|3
1626430360000|2021-07-16 10:12:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626430400000|2021-07-16 10:13:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626430430000|2021-07-16 10:13:50|2521.6|2515.6|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|2
1626430490000|2021-07-16 10:14:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626430550000|2021-07-16 10:15:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626430560000|2021-07-16 10:16:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626430570000|2021-07-16 10:16:10|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1626430590000|2021-07-16 10:16:30|2522.1|2516.1|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|3
1626430620000|2021-07-16 10:17:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626430630000|2021-07-16 10:17:10|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1626430710000|2021-07-16 10:18:30|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626430770000|2021-07-16 10:19:30|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1626430820000|2021-07-16 10:20:20|2522.4|2516.4|2521.1|2515.1|2522.4|2516.4|2521.1|2515.1|3
1626430880000|2021-07-16 10:21:20|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|2
1626430890000|2021-07-16 10:21:30|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626430910000|2021-07-16 10:21:50|2519.4|2513.4|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|5
1626430960000|2021-07-16 10:22:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626430970000|2021-07-16 10:22:50|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1626431140000|2021-07-16 10:25:40|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626431170000|2021-07-16 10:26:10|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626431180000|2021-07-16 10:26:20|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1626431240000|2021-07-16 10:27:20|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|2
1626431260000|2021-07-16 10:27:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626431270000|2021-07-16 10:27:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626431310000|2021-07-16 10:28:30|2521.4|2515.4|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|3
1626431360000|2021-07-16 10:29:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626431440000|2021-07-16 10:30:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626431450000|2021-07-16 10:30:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626431480000|2021-07-16 10:31:20|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626431510000|2021-07-16 10:31:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626431700000|2021-07-16 10:35:00|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|4
1626431790000|2021-07-16 10:36:30|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626431800000|2021-07-16 10:36:40|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1626431810000|2021-07-16 10:36:50|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|8
1626431820000|2021-07-16 10:37:00|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|4
1626431840000|2021-07-16 10:37:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626431850000|2021-07-16 10:37:30|2521.1|2515.1|2520.4|2514.4|2521.1|2515.1|2520.4|2514.4|3
1626431910000|2021-07-16 10:38:30|2520.6|2514.6|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|2
1626431920000|2021-07-16 10:38:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626431960000|2021-07-16 10:39:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626431970000|2021-07-16 10:39:30|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626432000000|2021-07-16 10:40:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626432010000|2021-07-16 10:40:10|2520.9|2514.9|2521.6|2515.6|2521.6|2515.6|2520.9|2514.9|2
1626432050000|2021-07-16 10:40:50|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|3
1626432060000|2021-07-16 10:41:00|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626432070000|2021-07-16 10:41:10|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1626432090000|2021-07-16 10:41:30|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1626432100000|2021-07-16 10:41:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626432140000|2021-07-16 10:42:20|2522.6|2516.6|2521.9|2515.9|2522.6|2516.6|2521.9|2515.9|2
1626432150000|2021-07-16 10:42:30|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1626432220000|2021-07-16 10:43:40|2522.4|2516.4|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|3
1626432320000|2021-07-16 10:45:20|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|3
1626432390000|2021-07-16 10:46:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626432700000|2021-07-16 10:51:40|2521.4|2515.4|2520.4|2514.4|2521.4|2515.4|2520.4|2514.4|2
1626432790000|2021-07-16 10:53:10|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1626433090000|2021-07-16 10:58:10|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626433100000|2021-07-16 10:58:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626433320000|2021-07-16 11:02:00|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1626433370000|2021-07-16 11:02:50|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626433450000|2021-07-16 11:04:10|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1626433470000|2021-07-16 11:04:30|2523.4|2517.4|2523.6|2517.6|2523.9|2517.9|2523.4|2517.4|4
1626433480000|2021-07-16 11:04:40|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1626433500000|2021-07-16 11:05:00|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1626433530000|2021-07-16 11:05:30|2523.4|2517.4|2521.9|2515.9|2523.4|2517.4|2521.9|2515.9|4
1626433630000|2021-07-16 11:07:10|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1626433650000|2021-07-16 11:07:30|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|4
1626433670000|2021-07-16 11:07:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626433680000|2021-07-16 11:08:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626433730000|2021-07-16 11:08:50|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626433740000|2021-07-16 11:09:00|2521.9|2515.9|2520.9|2514.9|2521.9|2515.9|2520.9|2514.9|3
1626433800000|2021-07-16 11:10:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626433840000|2021-07-16 11:10:40|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626433870000|2021-07-16 11:11:10|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626433920000|2021-07-16 11:12:00|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626433930000|2021-07-16 11:12:10|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626433940000|2021-07-16 11:12:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626433990000|2021-07-16 11:13:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626434010000|2021-07-16 11:13:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626434060000|2021-07-16 11:14:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626434170000|2021-07-16 11:16:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626434180000|2021-07-16 11:16:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626434230000|2021-07-16 11:17:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626434320000|2021-07-16 11:18:40|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1626434350000|2021-07-16 11:19:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626434510000|2021-07-16 11:21:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626434520000|2021-07-16 11:22:00|2521.1|2515.1|2520.6|2514.6|2521.1|2515.1|2520.6|2514.6|3
1626434570000|2021-07-16 11:22:50|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626434580000|2021-07-16 11:23:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626434620000|2021-07-16 11:23:40|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1626434680000|2021-07-16 11:24:40|2520.9|2514.9|2520.1|2514.1|2520.9|2514.9|2520.1|2514.1|2
1626434690000|2021-07-16 11:24:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626434700000|2021-07-16 11:25:00|2520.1|2514.1|2519.4|2513.4|2520.1|2514.1|2519.4|2513.4|2
1626434720000|2021-07-16 11:25:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626434750000|2021-07-16 11:25:50|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626434760000|2021-07-16 11:26:00|2519.1|2513.1|2519.1|2513.1|2519.9|2513.9|2519.1|2513.1|7
1626434780000|2021-07-16 11:26:20|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1626434810000|2021-07-16 11:26:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626434820000|2021-07-16 11:27:00|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|4
1626434920000|2021-07-16 11:28:40|2519.1|2513.1|2518.9|2512.9|2519.4|2513.4|2518.4|2512.4|7
1626434950000|2021-07-16 11:29:10|2518.6|2512.6|2517.6|2511.6|2518.6|2512.6|2517.4|2511.4|3
1626434960000|2021-07-16 11:29:20|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1626434970000|2021-07-16 11:29:30|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626434990000|2021-07-16 11:29:50|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|3
1626435000000|2021-07-16 11:30:00|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626435020000|2021-07-16 11:30:20|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1626435040000|2021-07-16 11:30:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626435060000|2021-07-16 11:31:00|2518.1|2512.1|2518.1|2512.1|2518.9|2512.9|2517.9|2511.9|8
1626435070000|2021-07-16 11:31:10|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626435080000|2021-07-16 11:31:20|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626435090000|2021-07-16 11:31:30|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1626435100000|2021-07-16 11:31:40|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1626435110000|2021-07-16 11:31:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626435120000|2021-07-16 11:32:00|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626435130000|2021-07-16 11:32:10|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626435150000|2021-07-16 11:32:30|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626435200000|2021-07-16 11:33:20|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626435240000|2021-07-16 11:34:00|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.6|2512.6|5
1626435250000|2021-07-16 11:34:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626435260000|2021-07-16 11:34:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626435280000|2021-07-16 11:34:40|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1626435290000|2021-07-16 11:34:50|2518.6|2512.6|2518.4|2512.4|2518.9|2512.9|2518.4|2512.4|4
1626435300000|2021-07-16 11:35:00|2518.6|2512.6|2517.9|2511.9|2518.9|2512.9|2517.9|2511.9|4
1626435310000|2021-07-16 11:35:10|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1626435320000|2021-07-16 11:35:20|2518.6|2512.6|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|3
1626435370000|2021-07-16 11:36:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626435400000|2021-07-16 11:36:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626435450000|2021-07-16 11:37:30|2519.4|2513.4|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|3
1626435540000|2021-07-16 11:39:00|2519.1|2513.1|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|3
1626435630000|2021-07-16 11:40:30|2518.9|2512.9|2519.9|2513.9|2519.9|2513.9|2518.9|2512.9|2
1626435660000|2021-07-16 11:41:00|2518.9|2512.9|2517.4|2511.4|2518.9|2512.9|2517.4|2511.4|4
1626435670000|2021-07-16 11:41:10|2518.1|2512.1|2517.6|2511.6|2518.1|2512.1|2517.4|2511.4|3
1626435680000|2021-07-16 11:41:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626435690000|2021-07-16 11:41:30|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1626435700000|2021-07-16 11:41:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626435710000|2021-07-16 11:41:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626435770000|2021-07-16 11:42:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626435780000|2021-07-16 11:43:00|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626435810000|2021-07-16 11:43:30|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626435840000|2021-07-16 11:44:00|2518.4|2512.4|2517.6|2511.6|2518.4|2512.4|2517.4|2511.4|8
1626435850000|2021-07-16 11:44:10|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1626435860000|2021-07-16 11:44:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626435980000|2021-07-16 11:46:20|2518.1|2512.1|2517.1|2511.1|2518.1|2512.1|2517.1|2511.1|4
1626436010000|2021-07-16 11:46:50|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1626436020000|2021-07-16 11:47:00|2517.1|2511.1|2516.6|2510.6|2517.6|2511.6|2516.6|2510.6|3
1626436030000|2021-07-16 11:47:10|2517.1|2511.1|2516.4|2510.4|2517.4|2511.4|2515.9|2509.9|7
1626436070000|2021-07-16 11:47:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626436080000|2021-07-16 11:48:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626436090000|2021-07-16 11:48:10|2515.9|2509.9|2516.9|2510.9|2516.9|2510.9|2515.9|2509.9|3
1626436100000|2021-07-16 11:48:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626436110000|2021-07-16 11:48:30|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626436120000|2021-07-16 11:48:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626436140000|2021-07-16 11:49:00|2517.1|2511.1|2515.9|2509.9|2517.1|2511.1|2515.4|2509.4|6
1626436150000|2021-07-16 11:49:10|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|2
1626436180000|2021-07-16 11:49:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626436190000|2021-07-16 11:49:50|2516.1|2510.1|2516.1|2510.1|2516.4|2510.4|2515.9|2509.9|4
1626436200000|2021-07-16 11:50:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626436210000|2021-07-16 11:50:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626436220000|2021-07-16 11:50:20|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626436230000|2021-07-16 11:50:30|2517.6|2511.6|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|3
1626436250000|2021-07-16 11:50:50|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|3
1626436270000|2021-07-16 11:51:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626436320000|2021-07-16 11:52:00|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626436330000|2021-07-16 11:52:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|3
1626436350000|2021-07-16 11:52:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626436360000|2021-07-16 11:52:40|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2515.9|2509.9|6
1626436380000|2021-07-16 11:53:00|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1626436400000|2021-07-16 11:53:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626436420000|2021-07-16 11:53:40|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1626436430000|2021-07-16 11:53:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626436470000|2021-07-16 11:54:30|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626436480000|2021-07-16 11:54:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626436500000|2021-07-16 11:55:00|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1626436510000|2021-07-16 11:55:10|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|4
1626436520000|2021-07-16 11:55:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|3
1626436530000|2021-07-16 11:55:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626436540000|2021-07-16 11:55:40|2515.4|2509.4|2514.4|2508.4|2515.4|2509.4|2514.4|2508.4|5
1626436550000|2021-07-16 11:55:50|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|5
1626436560000|2021-07-16 11:56:00|2513.9|2507.9|2513.4|2507.4|2513.9|2507.9|2513.4|2507.4|3
1626436570000|2021-07-16 11:56:10|2513.1|2507.1|2512.4|2506.4|2513.1|2507.1|2512.4|2506.4|4
1626436580000|2021-07-16 11:56:20|2511.9|2505.9|2512.4|2506.4|2512.6|2506.6|2511.9|2505.9|7
1626436590000|2021-07-16 11:56:30|2511.9|2505.9|2512.1|2506.1|2512.4|2506.4|2511.9|2505.9|5
1626436600000|2021-07-16 11:56:40|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1626436610000|2021-07-16 11:56:50|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1626436620000|2021-07-16 11:57:00|2512.4|2506.4|2513.4|2507.4|2513.4|2507.4|2512.4|2506.4|8
1626436630000|2021-07-16 11:57:10|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1626436640000|2021-07-16 11:57:20|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1626436650000|2021-07-16 11:57:30|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1626436660000|2021-07-16 11:57:40|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626436680000|2021-07-16 11:58:00|2513.9|2507.9|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|3
1626436690000|2021-07-16 11:58:10|2513.6|2507.6|2513.1|2507.1|2513.6|2507.6|2513.1|2507.1|2
1626436700000|2021-07-16 11:58:20|2512.9|2506.9|2511.4|2505.4|2513.1|2507.1|2511.4|2505.4|5
1626436710000|2021-07-16 11:58:30|2511.1|2505.1|2511.9|2505.9|2511.9|2505.9|2511.1|2505.1|3
1626436720000|2021-07-16 11:58:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|3
1626436730000|2021-07-16 11:58:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|3
1626436740000|2021-07-16 11:59:00|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|3
1626436750000|2021-07-16 11:59:10|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1626436760000|2021-07-16 11:59:20|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|4
1626436770000|2021-07-16 11:59:30|2512.6|2506.6|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|3
1626436790000|2021-07-16 11:59:50|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1626436800000|2021-07-16 12:00:00|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1626436810000|2021-07-16 12:00:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626436830000|2021-07-16 12:00:30|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|4
1626436840000|2021-07-16 12:00:40|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1626436860000|2021-07-16 12:01:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626436870000|2021-07-16 12:01:10|2513.9|2507.9|2513.4|2507.4|2513.9|2507.9|2513.4|2507.4|3
1626436880000|2021-07-16 12:01:20|2513.6|2507.6|2514.1|2508.1|2514.1|2508.1|2513.6|2507.6|2
1626436890000|2021-07-16 12:01:30|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626436900000|2021-07-16 12:01:40|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1626436910000|2021-07-16 12:01:50|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|3
1626436930000|2021-07-16 12:02:10|2513.1|2507.1|2513.6|2507.6|2513.6|2507.6|2513.1|2507.1|2
1626436950000|2021-07-16 12:02:30|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.4|2507.4|2
1626436970000|2021-07-16 12:02:50|2513.4|2507.4|2513.9|2507.9|2513.9|2507.9|2513.4|2507.4|2
1626437070000|2021-07-16 12:04:30|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626437100000|2021-07-16 12:05:00|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|4
1626437110000|2021-07-16 12:05:10|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1626437130000|2021-07-16 12:05:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1626437160000|2021-07-16 12:06:00|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1626437200000|2021-07-16 12:06:40|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.4|2509.4|2
1626437220000|2021-07-16 12:07:00|2516.1|2510.1|2516.9|2510.9|2516.9|2510.9|2516.1|2510.1|5
1626437230000|2021-07-16 12:07:10|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|2
1626437240000|2021-07-16 12:07:20|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1626437290000|2021-07-16 12:08:10|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626437350000|2021-07-16 12:09:10|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626437360000|2021-07-16 12:09:20|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626437380000|2021-07-16 12:09:40|2516.9|2510.9|2517.1|2511.1|2517.4|2511.4|2516.9|2510.9|4
1626437390000|2021-07-16 12:09:50|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626437400000|2021-07-16 12:10:00|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626437430000|2021-07-16 12:10:30|2516.9|2510.9|2517.4|2511.4|2517.4|2511.4|2516.9|2510.9|3
1626437440000|2021-07-16 12:10:40|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1626437450000|2021-07-16 12:10:50|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626437470000|2021-07-16 12:11:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626437480000|2021-07-16 12:11:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|3
1626437490000|2021-07-16 12:11:30|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626437560000|2021-07-16 12:12:40|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626437600000|2021-07-16 12:13:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626437610000|2021-07-16 12:13:30|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626437620000|2021-07-16 12:13:40|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626437720000|2021-07-16 12:15:20|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626437770000|2021-07-16 12:16:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626437790000|2021-07-16 12:16:30|2516.9|2510.9|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|3
1626437810000|2021-07-16 12:16:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626437820000|2021-07-16 12:17:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626437910000|2021-07-16 12:18:30|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626437940000|2021-07-16 12:19:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626438000000|2021-07-16 12:20:00|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626438030000|2021-07-16 12:20:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626438160000|2021-07-16 12:22:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626438180000|2021-07-16 12:23:00|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1626438210000|2021-07-16 12:23:30|2516.4|2510.4|2516.4|2510.4|2516.6|2510.6|2516.1|2510.1|5
1626438290000|2021-07-16 12:24:50|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|2
1626438380000|2021-07-16 12:26:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626438390000|2021-07-16 12:26:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626438400000|2021-07-16 12:26:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626438440000|2021-07-16 12:27:20|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1626438500000|2021-07-16 12:28:20|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1626438510000|2021-07-16 12:28:30|2515.6|2509.6|2516.1|2510.1|2516.1|2510.1|2515.6|2509.6|3
1626438540000|2021-07-16 12:29:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626438570000|2021-07-16 12:29:30|2516.9|2510.9|2517.1|2511.1|2517.4|2511.4|2516.9|2510.9|4
1626438580000|2021-07-16 12:29:40|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|3
1626438590000|2021-07-16 12:29:50|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|3
1626438600000|2021-07-16 12:30:00|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2516.4|2510.4|2
1626438610000|2021-07-16 12:30:10|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626438660000|2021-07-16 12:31:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626438680000|2021-07-16 12:31:20|2516.6|2510.6|2516.9|2510.9|2517.1|2511.1|2516.6|2510.6|3
1626438720000|2021-07-16 12:32:00|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|3
1626438750000|2021-07-16 12:32:30|2517.1|2511.1|2516.6|2510.6|2517.1|2511.1|2516.6|2510.6|2
1626438760000|2021-07-16 12:32:40|2517.1|2511.1|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|2
1626438780000|2021-07-16 12:33:00|2516.6|2510.6|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|2
1626438790000|2021-07-16 12:33:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626438840000|2021-07-16 12:34:00|2516.9|2510.9|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|3
1626438880000|2021-07-16 12:34:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626438900000|2021-07-16 12:35:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626438910000|2021-07-16 12:35:10|2516.6|2510.6|2516.4|2510.4|2516.9|2510.9|2516.4|2510.4|4
1626438920000|2021-07-16 12:35:20|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626438950000|2021-07-16 12:35:50|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626438970000|2021-07-16 12:36:10|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1626438990000|2021-07-16 12:36:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626439040000|2021-07-16 12:37:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626439140000|2021-07-16 12:39:00|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1626439200000|2021-07-16 12:40:00|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1626439230000|2021-07-16 12:40:30|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626439240000|2021-07-16 12:40:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|3
1626439290000|2021-07-16 12:41:30|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1626439340000|2021-07-16 12:42:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626439350000|2021-07-16 12:42:30|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626439430000|2021-07-16 12:43:50|2516.9|2510.9|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|3
1626439440000|2021-07-16 12:44:00|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1626439510000|2021-07-16 12:45:10|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1626439520000|2021-07-16 12:45:20|2517.1|2511.1|2516.6|2510.6|2517.1|2511.1|2516.6|2510.6|2
1626439580000|2021-07-16 12:46:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626439590000|2021-07-16 12:46:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|3
1626439610000|2021-07-16 12:46:50|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626439660000|2021-07-16 12:47:40|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626439680000|2021-07-16 12:48:00|2516.4|2510.4|2516.6|2510.6|2516.9|2510.9|2516.4|2510.4|4
1626439720000|2021-07-16 12:48:40|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626439790000|2021-07-16 12:49:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626439890000|2021-07-16 12:51:30|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626439910000|2021-07-16 12:51:50|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1626439920000|2021-07-16 12:52:00|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626439950000|2021-07-16 12:52:30|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|4
1626439970000|2021-07-16 12:52:50|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1626439980000|2021-07-16 12:53:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626440020000|2021-07-16 12:53:40|2516.1|2510.1|2515.1|2509.1|2516.1|2510.1|2515.1|2509.1|2
1626440030000|2021-07-16 12:53:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1626440040000|2021-07-16 12:54:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626440050000|2021-07-16 12:54:10|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626440060000|2021-07-16 12:54:20|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626440070000|2021-07-16 12:54:30|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626440190000|2021-07-16 12:56:30|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|2
1626440340000|2021-07-16 12:59:00|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1626440350000|2021-07-16 12:59:10|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626440360000|2021-07-16 12:59:20|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626440370000|2021-07-16 12:59:30|2516.9|2510.9|2517.4|2511.4|2517.4|2511.4|2516.9|2510.9|2
1626440400000|2021-07-16 13:00:00|2517.6|2511.6|2518.4|2512.4|2518.4|2512.4|2517.6|2511.6|4
1626440410000|2021-07-16 13:00:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|3
1626440420000|2021-07-16 13:00:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626440430000|2021-07-16 13:00:30|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.6|2512.6|4
1626440440000|2021-07-16 13:00:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626440450000|2021-07-16 13:00:50|2518.6|2512.6|2517.9|2511.9|2519.1|2513.1|2517.9|2511.9|4
1626440470000|2021-07-16 13:01:10|2517.6|2511.6|2515.4|2509.4|2517.6|2511.6|2515.1|2509.1|12
1626440480000|2021-07-16 13:01:20|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1626440490000|2021-07-16 13:01:30|2515.6|2509.6|2513.6|2507.6|2515.6|2509.6|2513.6|2507.6|4
1626440500000|2021-07-16 13:01:40|2513.9|2507.9|2514.6|2508.6|2514.6|2508.6|2513.9|2507.9|4
1626440510000|2021-07-16 13:01:50|2514.9|2508.9|2515.6|2509.6|2515.9|2509.9|2514.9|2508.9|6
1626440520000|2021-07-16 13:02:00|2515.4|2509.4|2513.6|2507.6|2515.4|2509.4|2513.6|2507.6|7
1626440530000|2021-07-16 13:02:10|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2512.4|2506.4|5
1626440540000|2021-07-16 13:02:20|2513.4|2507.4|2514.9|2508.9|2514.9|2508.9|2513.4|2507.4|13
1626440550000|2021-07-16 13:02:30|2515.1|2509.1|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|3
1626440560000|2021-07-16 13:02:40|2515.9|2509.9|2514.9|2508.9|2515.9|2509.9|2514.9|2508.9|5
1626440580000|2021-07-16 13:03:00|2515.1|2509.1|2516.9|2510.9|2516.9|2510.9|2515.1|2509.1|8
1626440590000|2021-07-16 13:03:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|3
1626440610000|2021-07-16 13:03:30|2516.9|2510.9|2516.6|2510.6|2517.9|2511.9|2516.6|2510.6|6
1626440620000|2021-07-16 13:03:40|2516.9|2510.9|2517.9|2511.9|2517.9|2511.9|2516.9|2510.9|4
1626440640000|2021-07-16 13:04:00|2518.1|2512.1|2518.1|2512.1|2518.4|2512.4|2517.9|2511.9|9
1626440650000|2021-07-16 13:04:10|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|4
1626440660000|2021-07-16 13:04:20|2518.9|2512.9|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|6
1626440670000|2021-07-16 13:04:30|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1626440680000|2021-07-16 13:04:40|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.6|2511.6|4
1626440690000|2021-07-16 13:04:50|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1626440700000|2021-07-16 13:05:00|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1626440720000|2021-07-16 13:05:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|3
1626440730000|2021-07-16 13:05:30|2518.6|2512.6|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|3
1626440740000|2021-07-16 13:05:40|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626440750000|2021-07-16 13:05:50|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1626440760000|2021-07-16 13:06:00|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.4|2512.4|5
1626440770000|2021-07-16 13:06:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626440780000|2021-07-16 13:06:20|2519.1|2513.1|2518.4|2512.4|2519.1|2513.1|2518.4|2512.4|4
1626440790000|2021-07-16 13:06:30|2517.6|2511.6|2517.1|2511.1|2517.6|2511.6|2517.1|2511.1|2
1626440800000|2021-07-16 13:06:40|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1626440810000|2021-07-16 13:06:50|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|5
1626440820000|2021-07-16 13:07:00|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626440830000|2021-07-16 13:07:10|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1626440840000|2021-07-16 13:07:20|2518.1|2512.1|2517.1|2511.1|2518.1|2512.1|2517.1|2511.1|4
1626440870000|2021-07-16 13:07:50|2517.4|2511.4|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|3
1626440890000|2021-07-16 13:08:10|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2516.9|2510.9|4
1626440900000|2021-07-16 13:08:20|2517.6|2511.6|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|3
1626440910000|2021-07-16 13:08:30|2517.9|2511.9|2516.9|2510.9|2517.9|2511.9|2516.9|2510.9|4
1626440920000|2021-07-16 13:08:40|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2515.9|2509.9|4
1626440930000|2021-07-16 13:08:50|2516.6|2510.6|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|4
1626440940000|2021-07-16 13:09:00|2517.1|2511.1|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|4
1626440950000|2021-07-16 13:09:10|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2515.4|2509.4|3
1626440960000|2021-07-16 13:09:20|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626440980000|2021-07-16 13:09:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626441000000|2021-07-16 13:10:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626441010000|2021-07-16 13:10:10|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|2
1626441040000|2021-07-16 13:10:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1626441060000|2021-07-16 13:11:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626441080000|2021-07-16 13:11:20|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626441100000|2021-07-16 13:11:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626441110000|2021-07-16 13:11:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626441120000|2021-07-16 13:12:00|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1626441140000|2021-07-16 13:12:20|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626441150000|2021-07-16 13:12:30|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626441160000|2021-07-16 13:12:40|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1626441170000|2021-07-16 13:12:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626441180000|2021-07-16 13:13:00|2516.9|2510.9|2516.1|2510.1|2516.9|2510.9|2516.1|2510.1|3
1626441190000|2021-07-16 13:13:10|2515.9|2509.9|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|2
1626441200000|2021-07-16 13:13:20|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1626441220000|2021-07-16 13:13:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1626441230000|2021-07-16 13:13:50|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1626441250000|2021-07-16 13:14:10|2516.4|2510.4|2517.1|2511.1|2517.1|2511.1|2516.4|2510.4|3
1626441260000|2021-07-16 13:14:20|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626441290000|2021-07-16 13:14:50|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1626441300000|2021-07-16 13:15:00|2518.1|2512.1|2517.9|2511.9|2518.6|2512.6|2517.9|2511.9|6
1626441310000|2021-07-16 13:15:10|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1626441320000|2021-07-16 13:15:20|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1626441330000|2021-07-16 13:15:30|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626441340000|2021-07-16 13:15:40|2518.4|2512.4|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|5
1626441350000|2021-07-16 13:15:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|3
1626441360000|2021-07-16 13:16:00|2518.4|2512.4|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|3
1626441370000|2021-07-16 13:16:10|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1626441380000|2021-07-16 13:16:20|2518.1|2512.1|2517.6|2511.6|2518.1|2512.1|2517.6|2511.6|3
1626441400000|2021-07-16 13:16:40|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626441410000|2021-07-16 13:16:50|2516.9|2510.9|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|4
1626441420000|2021-07-16 13:17:00|2517.1|2511.1|2517.6|2511.6|2517.6|2511.6|2517.1|2511.1|5
1626441440000|2021-07-16 13:17:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626441490000|2021-07-16 13:18:10|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1626441520000|2021-07-16 13:18:40|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626441530000|2021-07-16 13:18:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626441630000|2021-07-16 13:20:30|2518.9|2512.9|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|3
1626441640000|2021-07-16 13:20:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626441650000|2021-07-16 13:20:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626441660000|2021-07-16 13:21:00|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1626441670000|2021-07-16 13:21:10|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626441700000|2021-07-16 13:21:40|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626441740000|2021-07-16 13:22:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626441770000|2021-07-16 13:22:50|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1626441790000|2021-07-16 13:23:10|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|2
1626441800000|2021-07-16 13:23:20|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1626441820000|2021-07-16 13:23:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626441850000|2021-07-16 13:24:10|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626441870000|2021-07-16 13:24:30|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626441880000|2021-07-16 13:24:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626441900000|2021-07-16 13:25:00|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1626441920000|2021-07-16 13:25:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626441930000|2021-07-16 13:25:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626441990000|2021-07-16 13:26:30|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|3
1626442010000|2021-07-16 13:26:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626442030000|2021-07-16 13:27:10|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|4
1626442040000|2021-07-16 13:27:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626442050000|2021-07-16 13:27:30|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626442060000|2021-07-16 13:27:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626442070000|2021-07-16 13:27:50|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626442080000|2021-07-16 13:28:00|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626442090000|2021-07-16 13:28:10|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626442100000|2021-07-16 13:28:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626442170000|2021-07-16 13:29:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626442180000|2021-07-16 13:29:40|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1626442200000|2021-07-16 13:30:00|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2518.9|2512.9|4
1626442210000|2021-07-16 13:30:10|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|3
1626442220000|2021-07-16 13:30:20|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626442230000|2021-07-16 13:30:30|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1626442240000|2021-07-16 13:30:40|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2518.1|2512.1|2
1626442250000|2021-07-16 13:30:50|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1626442270000|2021-07-16 13:31:10|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2516.9|2510.9|3
1626442280000|2021-07-16 13:31:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|4
1626442290000|2021-07-16 13:31:30|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|4
1626442300000|2021-07-16 13:31:40|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1626442310000|2021-07-16 13:31:50|2517.9|2511.9|2517.6|2511.6|2518.1|2512.1|2517.6|2511.6|4
1626442320000|2021-07-16 13:32:00|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1626442330000|2021-07-16 13:32:10|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|3
1626442340000|2021-07-16 13:32:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|3
1626442360000|2021-07-16 13:32:40|2517.9|2511.9|2518.6|2512.6|2518.6|2512.6|2517.9|2511.9|4
1626442370000|2021-07-16 13:32:50|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|3
1626442380000|2021-07-16 13:33:00|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1626442390000|2021-07-16 13:33:10|2518.1|2512.1|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|3
1626442400000|2021-07-16 13:33:20|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1626442410000|2021-07-16 13:33:30|2518.9|2512.9|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|3
1626442420000|2021-07-16 13:33:40|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1626442430000|2021-07-16 13:33:50|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1626442440000|2021-07-16 13:34:00|2518.6|2512.6|2519.1|2513.1|2519.1|2513.1|2518.4|2512.4|3
1626442460000|2021-07-16 13:34:20|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1626442470000|2021-07-16 13:34:30|2518.9|2512.9|2519.4|2513.4|2519.6|2513.6|2518.9|2512.9|4
1626442480000|2021-07-16 13:34:40|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626442490000|2021-07-16 13:34:50|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|4
1626442500000|2021-07-16 13:35:00|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626442510000|2021-07-16 13:35:10|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|2
1626442520000|2021-07-16 13:35:20|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|3
1626442530000|2021-07-16 13:35:30|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626442550000|2021-07-16 13:35:50|2518.6|2512.6|2518.1|2512.1|2518.6|2512.6|2518.1|2512.1|3
1626442560000|2021-07-16 13:36:00|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1626442570000|2021-07-16 13:36:10|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|4
1626442580000|2021-07-16 13:36:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626442590000|2021-07-16 13:36:30|2519.4|2513.4|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|4
1626442610000|2021-07-16 13:36:50|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626442630000|2021-07-16 13:37:10|2519.9|2513.9|2520.9|2514.9|2520.9|2514.9|2519.9|2513.9|3
1626442640000|2021-07-16 13:37:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626442650000|2021-07-16 13:37:30|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1626442680000|2021-07-16 13:38:00|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1626442700000|2021-07-16 13:38:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1626442720000|2021-07-16 13:38:40|2520.9|2514.9|2520.1|2514.1|2520.9|2514.9|2520.1|2514.1|3
1626442740000|2021-07-16 13:39:00|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626442760000|2021-07-16 13:39:20|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1626442780000|2021-07-16 13:39:40|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2519.9|2513.9|4
1626442810000|2021-07-16 13:40:10|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626442830000|2021-07-16 13:40:30|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626442840000|2021-07-16 13:40:40|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|2
1626442850000|2021-07-16 13:40:50|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1626442880000|2021-07-16 13:41:20|2519.6|2513.6|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|3
1626442900000|2021-07-16 13:41:40|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626442910000|2021-07-16 13:41:50|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626442930000|2021-07-16 13:42:10|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|3
1626442950000|2021-07-16 13:42:30|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626442960000|2021-07-16 13:42:40|2519.6|2513.6|2518.6|2512.6|2519.6|2513.6|2518.6|2512.6|3
1626442980000|2021-07-16 13:43:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1626442990000|2021-07-16 13:43:10|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626443060000|2021-07-16 13:44:20|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626443070000|2021-07-16 13:44:30|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1626443080000|2021-07-16 13:44:40|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|3
1626443090000|2021-07-16 13:44:50|2517.6|2511.6|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|3
1626443120000|2021-07-16 13:45:20|2517.4|2511.4|2518.4|2512.4|2518.4|2512.4|2517.4|2511.4|4
1626443130000|2021-07-16 13:45:30|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1626443140000|2021-07-16 13:45:40|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|3
1626443150000|2021-07-16 13:45:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626443160000|2021-07-16 13:46:00|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1626443170000|2021-07-16 13:46:10|2517.6|2511.6|2516.6|2510.6|2517.6|2511.6|2516.6|2510.6|4
1626443190000|2021-07-16 13:46:30|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1626443220000|2021-07-16 13:47:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|3
1626443230000|2021-07-16 13:47:10|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1626443240000|2021-07-16 13:47:20|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1626443270000|2021-07-16 13:47:50|2517.1|2511.1|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|4
1626443310000|2021-07-16 13:48:30|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1626443320000|2021-07-16 13:48:40|2516.9|2510.9|2518.1|2512.1|2518.1|2512.1|2516.9|2510.9|2
1626443340000|2021-07-16 13:49:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626443350000|2021-07-16 13:49:10|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1626443380000|2021-07-16 13:49:40|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1626443390000|2021-07-16 13:49:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|3
1626443410000|2021-07-16 13:50:10|2517.6|2511.6|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|3
1626443420000|2021-07-16 13:50:20|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|3
1626443430000|2021-07-16 13:50:30|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1626443440000|2021-07-16 13:50:40|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626443490000|2021-07-16 13:51:30|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1626443500000|2021-07-16 13:51:40|2518.1|2512.1|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|4
1626443520000|2021-07-16 13:52:00|2518.1|2512.1|2518.1|2512.1|2518.6|2512.6|2518.1|2512.1|11
1626443530000|2021-07-16 13:52:10|2518.4|2512.4|2517.9|2511.9|2518.4|2512.4|2517.9|2511.9|3
1626443540000|2021-07-16 13:52:20|2518.1|2512.1|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|3
1626443550000|2021-07-16 13:52:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626443560000|2021-07-16 13:52:40|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|3
1626443580000|2021-07-16 13:53:00|2517.1|2511.1|2517.6|2511.6|2517.6|2511.6|2517.1|2511.1|2
1626443620000|2021-07-16 13:53:40|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1626443630000|2021-07-16 13:53:50|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|4
1626443650000|2021-07-16 13:54:10|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|2
1626443690000|2021-07-16 13:54:50|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626443710000|2021-07-16 13:55:10|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|2
1626443720000|2021-07-16 13:55:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1626443750000|2021-07-16 13:55:50|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1626443780000|2021-07-16 13:56:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626443790000|2021-07-16 13:56:30|2518.1|2512.1|2518.6|2512.6|2518.6|2512.6|2518.1|2512.1|2
1626443800000|2021-07-16 13:56:40|2518.4|2512.4|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|5
1626443810000|2021-07-16 13:56:50|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1626443860000|2021-07-16 13:57:40|2518.6|2512.6|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|2
1626443880000|2021-07-16 13:58:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1626443910000|2021-07-16 13:58:30|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2517.9|2511.9|3
1626443920000|2021-07-16 13:58:40|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1626443950000|2021-07-16 13:59:10|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626443960000|2021-07-16 13:59:20|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1626443970000|2021-07-16 13:59:30|2517.1|2511.1|2517.9|2511.9|2517.9|2511.9|2517.1|2511.1|4
1626443990000|2021-07-16 13:59:50|2517.1|2511.1|2517.9|2511.9|2517.9|2511.9|2517.1|2511.1|2
1626444000000|2021-07-16 14:00:00|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1626444010000|2021-07-16 14:00:10|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1626444020000|2021-07-16 14:00:20|2518.1|2512.1|2518.6|2512.6|2518.6|2512.6|2518.1|2512.1|3
1626444040000|2021-07-16 14:00:40|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1626444060000|2021-07-16 14:01:00|2517.9|2511.9|2518.6|2512.6|2518.6|2512.6|2517.9|2511.9|3
1626444080000|2021-07-16 14:01:20|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1626444090000|2021-07-16 14:01:30|2518.4|2512.4|2518.6|2512.6|2518.9|2512.9|2518.4|2512.4|4
1626444130000|2021-07-16 14:02:10|2518.4|2512.4|2517.6|2511.6|2518.4|2512.4|2517.6|2511.6|2
1626444140000|2021-07-16 14:02:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626444150000|2021-07-16 14:02:30|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1626444160000|2021-07-16 14:02:40|2518.1|2512.1|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|3
1626444170000|2021-07-16 14:02:50|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1626444180000|2021-07-16 14:03:00|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1626444190000|2021-07-16 14:03:10|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|3
1626444200000|2021-07-16 14:03:20|2519.6|2513.6|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|3
1626444210000|2021-07-16 14:03:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1626444230000|2021-07-16 14:03:50|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1626444240000|2021-07-16 14:04:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1626444250000|2021-07-16 14:04:10|2519.6|2513.6|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|3
1626444360000|2021-07-16 14:06:00|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626444370000|2021-07-16 14:06:10|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1626444390000|2021-07-16 14:06:30|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1626444400000|2021-07-16 14:06:40|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626444410000|2021-07-16 14:06:50|2520.6|2514.6|2521.1|2515.1|2521.1|2515.1|2520.6|2514.6|3
1626444420000|2021-07-16 14:07:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626444430000|2021-07-16 14:07:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1626444450000|2021-07-16 14:07:30|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626444500000|2021-07-16 14:08:20|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.9|2514.9|2
1626444510000|2021-07-16 14:08:30|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1626444530000|2021-07-16 14:08:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1626444540000|2021-07-16 14:09:00|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|3
1626444550000|2021-07-16 14:09:10|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.4|2513.4|7
1626444560000|2021-07-16 14:09:20|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1626444580000|2021-07-16 14:09:40|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1626444590000|2021-07-16 14:09:50|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|3
1626444600000|2021-07-16 14:10:00|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1626444610000|2021-07-16 14:10:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.4|2512.4|4
1626444620000|2021-07-16 14:10:20|2518.6|2512.6|2518.1|2512.1|2518.6|2512.6|2518.1|2512.1|3
1626444630000|2021-07-16 14:10:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1626444640000|2021-07-16 14:10:40|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2516.9|2510.9|6
1626444650000|2021-07-16 14:10:50|2517.1|2511.1|2516.6|2510.6|2517.1|2511.1|2516.6|2510.6|8
1626444660000|2021-07-16 14:11:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1626444670000|2021-07-16 14:11:10|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|3
1626444680000|2021-07-16 14:11:20|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|3
1626444690000|2021-07-16 14:11:30|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|4
1626444700000|2021-07-16 14:11:40|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1626444710000|2021-07-16 14:11:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|3
1626444720000|2021-07-16 14:12:00|2516.1|2510.1|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|5
1626444740000|2021-07-16 14:12:20|2515.6|2509.6|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|2
1626444750000|2021-07-16 14:12:30|2515.4|2509.4|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|4
1626444760000|2021-07-16 14:12:40|2514.9|2508.9|2514.4|2508.4|2514.9|2508.9|2514.4|2508.4|2
1626444780000|2021-07-16 14:13:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626444800000|2021-07-16 14:13:20|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626444810000|2021-07-16 14:13:30|2513.9|2507.9|2514.1|2508.1|2514.1|2508.1|2513.9|2507.9|2
1626444840000|2021-07-16 14:14:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1626444850000|2021-07-16 14:14:10|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|3
1626444870000|2021-07-16 14:14:30|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626444880000|2021-07-16 14:14:40|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626444890000|2021-07-16 14:14:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626444900000|2021-07-16 14:15:00|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1626444930000|2021-07-16 14:15:30|2512.6|2506.6|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|3
1626444940000|2021-07-16 14:15:40|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626444960000|2021-07-16 14:16:00|2512.9|2506.9|2513.4|2507.4|2513.4|2507.4|2512.9|2506.9|3
1626444980000|2021-07-16 14:16:20|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1626445000000|2021-07-16 14:16:40|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|2
1626445010000|2021-07-16 14:16:50|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|2
1626445020000|2021-07-16 14:17:00|2513.1|2507.1|2512.9|2506.9|2513.1|2507.1|2512.9|2506.9|2
1626445030000|2021-07-16 14:17:10|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626445050000|2021-07-16 14:17:30|2512.4|2506.4|2510.6|2504.6|2512.4|2506.4|2510.6|2504.6|2
1626445060000|2021-07-16 14:17:40|2510.4|2504.4|2511.1|2505.1|2511.1|2505.1|2510.4|2504.4|3
1626445070000|2021-07-16 14:17:50|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626445080000|2021-07-16 14:18:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1626445100000|2021-07-16 14:18:20|2510.9|2504.9|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|4
1626445110000|2021-07-16 14:18:30|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1626445120000|2021-07-16 14:18:40|2511.4|2505.4|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|2
1626445130000|2021-07-16 14:18:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626445140000|2021-07-16 14:19:00|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626445150000|2021-07-16 14:19:10|2512.1|2506.1|2512.6|2506.6|2512.9|2506.9|2512.1|2506.1|5
1626445160000|2021-07-16 14:19:20|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1626445250000|2021-07-16 14:20:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626445260000|2021-07-16 14:21:00|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1626445270000|2021-07-16 14:21:10|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1626445290000|2021-07-16 14:21:30|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626445300000|2021-07-16 14:21:40|2512.4|2506.4|2511.4|2505.4|2512.4|2506.4|2510.9|2504.9|3
1626445310000|2021-07-16 14:21:50|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1626445330000|2021-07-16 14:22:10|2511.6|2505.6|2510.9|2504.9|2511.6|2505.6|2510.4|2504.4|7
1626445340000|2021-07-16 14:22:20|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1626445350000|2021-07-16 14:22:30|2511.9|2505.9|2510.1|2504.1|2511.9|2505.9|2510.1|2504.1|5
1626445360000|2021-07-16 14:22:40|2509.9|2503.9|2510.6|2504.6|2511.1|2505.1|2509.9|2503.9|7
1626445370000|2021-07-16 14:22:50|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626445380000|2021-07-16 14:23:00|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2510.4|2504.4|3
1626445390000|2021-07-16 14:23:10|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1626445400000|2021-07-16 14:23:20|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1626445410000|2021-07-16 14:23:30|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2509.6|2503.6|7
1626445420000|2021-07-16 14:23:40|2511.4|2505.4|2510.9|2504.9|2511.4|2505.4|2510.9|2504.9|3
1626445430000|2021-07-16 14:23:50|2511.1|2505.1|2510.9|2504.9|2511.6|2505.6|2510.9|2504.9|4
1626445440000|2021-07-16 14:24:00|2510.6|2504.6|2512.1|2506.1|2512.1|2506.1|2510.6|2504.6|5
1626445450000|2021-07-16 14:24:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626445470000|2021-07-16 14:24:30|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2511.4|2505.4|5
1626445480000|2021-07-16 14:24:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2510.9|2504.9|6
1626445490000|2021-07-16 14:24:50|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1626445530000|2021-07-16 14:25:30|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626445540000|2021-07-16 14:25:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1626445560000|2021-07-16 14:26:00|2512.1|2506.1|2511.6|2505.6|2512.4|2506.4|2511.4|2505.4|6
1626445570000|2021-07-16 14:26:10|2511.9|2505.9|2513.1|2507.1|2513.1|2507.1|2511.9|2505.9|5
1626445580000|2021-07-16 14:26:20|2512.6|2506.6|2513.1|2507.1|2513.1|2507.1|2512.6|2506.6|3
1626445600000|2021-07-16 14:26:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626445610000|2021-07-16 14:26:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1626445620000|2021-07-16 14:27:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1626445630000|2021-07-16 14:27:10|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1626445640000|2021-07-16 14:27:20|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1626445660000|2021-07-16 14:27:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626445670000|2021-07-16 14:27:50|2513.1|2507.1|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|5
1626445690000|2021-07-16 14:28:10|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626445700000|2021-07-16 14:28:20|2512.9|2506.9|2512.4|2506.4|2512.9|2506.9|2512.4|2506.4|2
1626445720000|2021-07-16 14:28:40|2512.1|2506.1|2511.4|2505.4|2512.1|2506.1|2511.4|2505.4|3
1626445730000|2021-07-16 14:28:50|2511.1|2505.1|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|3
1626445740000|2021-07-16 14:29:00|2511.4|2505.4|2512.4|2506.4|2512.6|2506.6|2511.4|2505.4|5
1626445750000|2021-07-16 14:29:10|2512.1|2506.1|2512.6|2506.6|2512.6|2506.6|2512.1|2506.1|5
1626445760000|2021-07-16 14:29:20|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.6|2506.6|2
1626445770000|2021-07-16 14:29:30|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1626445780000|2021-07-16 14:29:40|2511.9|2505.9|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|6
1626445790000|2021-07-16 14:29:50|2511.9|2505.9|2511.4|2505.4|2511.9|2505.9|2511.4|2505.4|2
1626445800000|2021-07-16 14:30:00|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1626445810000|2021-07-16 14:30:10|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|3
1626445820000|2021-07-16 14:30:20|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|4
1626445830000|2021-07-16 14:30:30|2512.6|2506.6|2513.1|2507.1|2513.1|2507.1|2512.4|2506.4|4
1626445840000|2021-07-16 14:30:40|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1626445850000|2021-07-16 14:30:50|2513.9|2507.9|2512.6|2506.6|2513.9|2507.9|2512.6|2506.6|7
1626445860000|2021-07-16 14:31:00|2512.9|2506.9|2512.6|2506.6|2512.9|2506.9|2512.4|2506.4|4
1626445870000|2021-07-16 14:31:10|2512.4|2506.4|2512.4|2506.4|2512.9|2506.9|2512.1|2506.1|6
1626445880000|2021-07-16 14:31:20|2512.1|2506.1|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|3
1626445890000|2021-07-16 14:31:30|2511.4|2505.4|2512.1|2506.1|2512.1|2506.1|2511.4|2505.4|4
1626445900000|2021-07-16 14:31:40|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1626445910000|2021-07-16 14:31:50|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.6|2505.6|4
1626445920000|2021-07-16 14:32:00|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626445930000|2021-07-16 14:32:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|3
1626445940000|2021-07-16 14:32:20|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2510.9|2504.9|4
1626445960000|2021-07-16 14:32:40|2511.6|2505.6|2512.4|2506.4|2512.6|2506.6|2511.6|2505.6|4
1626445970000|2021-07-16 14:32:50|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1626445980000|2021-07-16 14:33:00|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1626445990000|2021-07-16 14:33:10|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|5
1626446000000|2021-07-16 14:33:20|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626446010000|2021-07-16 14:33:30|2511.1|2505.1|2511.4|2505.4|2511.9|2505.9|2511.1|2505.1|4
1626446020000|2021-07-16 14:33:40|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1626446030000|2021-07-16 14:33:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1626446110000|2021-07-16 14:35:10|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1626446120000|2021-07-16 14:35:20|2510.9|2504.9|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|2
1626446130000|2021-07-16 14:35:30|2510.4|2504.4|2511.1|2505.1|2511.1|2505.1|2510.1|2504.1|4
1626446140000|2021-07-16 14:35:40|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1626446150000|2021-07-16 14:35:50|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1626446160000|2021-07-16 14:36:00|2510.4|2504.4|2509.6|2503.6|2510.4|2504.4|2509.6|2503.6|4
1626446170000|2021-07-16 14:36:10|2509.4|2503.4|2508.9|2502.9|2509.4|2503.4|2508.6|2502.6|4
1626446180000|2021-07-16 14:36:20|2508.6|2502.6|2509.4|2503.4|2509.4|2503.4|2508.4|2502.4|5
1626446190000|2021-07-16 14:36:30|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1626446200000|2021-07-16 14:36:40|2510.1|2504.1|2509.4|2503.4|2510.1|2504.1|2509.4|2503.4|4
1626446210000|2021-07-16 14:36:50|2509.6|2503.6|2507.4|2501.4|2509.6|2503.6|2507.4|2501.4|5
1626446220000|2021-07-16 14:37:00|2507.6|2501.6|2507.4|2501.4|2507.9|2501.9|2507.4|2501.4|4
1626446240000|2021-07-16 14:37:20|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|2
1626446260000|2021-07-16 14:37:40|2506.6|2500.6|2506.6|2500.6|2506.9|2500.9|2506.4|2500.4|5
1626446280000|2021-07-16 14:38:00|2506.9|2500.9|2507.4|2501.4|2507.4|2501.4|2506.4|2500.4|6
1626446290000|2021-07-16 14:38:10|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|4
1626446300000|2021-07-16 14:38:20|2508.1|2502.1|2507.4|2501.4|2508.1|2502.1|2507.1|2501.1|4
1626446310000|2021-07-16 14:38:30|2507.1|2501.1|2507.9|2501.9|2507.9|2501.9|2507.1|2501.1|4
1626446320000|2021-07-16 14:38:40|2507.6|2501.6|2506.6|2500.6|2507.6|2501.6|2506.6|2500.6|8
1626446330000|2021-07-16 14:38:50|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1626446340000|2021-07-16 14:39:00|2506.9|2500.9|2507.1|2501.1|2507.4|2501.4|2506.9|2500.9|6
1626446350000|2021-07-16 14:39:10|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1626446360000|2021-07-16 14:39:20|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1626446370000|2021-07-16 14:39:30|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1626446410000|2021-07-16 14:40:10|2507.1|2501.1|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|3
1626446440000|2021-07-16 14:40:40|2506.9|2500.9|2504.6|2498.6|2506.9|2500.9|2503.6|2497.6|8
1626446450000|2021-07-16 14:40:50|2504.4|2498.4|2504.6|2498.6|2504.9|2498.9|2504.1|2498.1|6
1626446460000|2021-07-16 14:41:00|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|6
1626446470000|2021-07-16 14:41:10|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.4|2498.4|5
1626446480000|2021-07-16 14:41:20|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1626446490000|2021-07-16 14:41:30|2504.4|2498.4|2502.4|2496.4|2504.4|2498.4|2502.1|2496.1|11
1626446500000|2021-07-16 14:41:40|2502.1|2496.1|2500.5|2494.5|2502.4|2496.4|2500.5|2494.5|5
1626446510000|2021-07-16 14:41:50|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|3
1626446520000|2021-07-16 14:42:00|2500.6|2494.6|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|3
1626446530000|2021-07-16 14:42:10|2500.4|2494.4|2500.1|2494.1|2500.6|2494.6|2500.1|2494.1|9
1626446540000|2021-07-16 14:42:20|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|3
1626446550000|2021-07-16 14:42:30|2500.1|2494.1|2499.9|2493.9|2500.6|2494.6|2499.9|2493.9|5
1626446560000|2021-07-16 14:42:40|2499.6|2493.6|2497.6|2491.6|2499.6|2493.6|2497.6|2491.6|7
1626446570000|2021-07-16 14:42:50|2497|2491|2497|2491|2497|2491|2496.3|2490.3|9
1626446580000|2021-07-16 14:43:00|2496.9|2490.9|2495.5|2489.5|2496.9|2490.9|2495.5|2489.5|3
1626446590000|2021-07-16 14:43:10|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626446600000|2021-07-16 14:43:20|2495.4|2489.4|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|6
1626446620000|2021-07-16 14:43:40|2494.9|2488.9|2495.1|2489.1|2495.6|2489.6|2494.9|2488.9|3
1626446630000|2021-07-16 14:43:50|2494.9|2488.9|2493.8|2487.8|2494.9|2488.9|2492|2486|14
1626446640000|2021-07-16 14:44:00|2493.3|2487.3|2496|2490|2496|2490|2493.3|2487.3|5
1626446650000|2021-07-16 14:44:10|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496|2490|5
1626446660000|2021-07-16 14:44:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1626446670000|2021-07-16 14:44:30|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.3|2491.3|5
1626446680000|2021-07-16 14:44:40|2498.8|2492.8|2499.5|2493.5|2500|2494|2498.3|2492.3|8
1626446690000|2021-07-16 14:44:50|2498.8|2492.8|2497|2491|2498.8|2492.8|2497|2491|8
1626446700000|2021-07-16 14:45:00|2497.3|2491.3|2497.5|2491.5|2498|2492|2497.3|2491.3|6
1626446710000|2021-07-16 14:45:10|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|4
1626446720000|2021-07-16 14:45:20|2497.8|2491.8|2500.5|2494.5|2500.5|2494.5|2497.8|2491.8|8
1626446730000|2021-07-16 14:45:30|2499.5|2493.5|2498.3|2492.3|2499.5|2493.5|2498.3|2492.3|9
1626446740000|2021-07-16 14:45:40|2498|2492|2499.5|2493.5|2499.5|2493.5|2498|2492|4
1626446750000|2021-07-16 14:45:50|2499|2493|2499|2493|2499|2493|2498.8|2492.8|3
1626446760000|2021-07-16 14:46:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1626446770000|2021-07-16 14:46:10|2499|2493|2498.8|2492.8|2499|2493|2498.5|2492.5|3
1626446780000|2021-07-16 14:46:20|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|3
1626446820000|2021-07-16 14:47:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1626446830000|2021-07-16 14:47:10|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1626446840000|2021-07-16 14:47:20|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626446850000|2021-07-16 14:47:30|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626446860000|2021-07-16 14:47:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626446870000|2021-07-16 14:47:50|2498.1|2492.1|2498.1|2492.1|2498.9|2492.9|2498.1|2492.1|7
1626446880000|2021-07-16 14:48:00|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626446890000|2021-07-16 14:48:10|2498.1|2492.1|2497.6|2491.6|2498.1|2492.1|2497.6|2491.6|3
1626446900000|2021-07-16 14:48:20|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626446910000|2021-07-16 14:48:30|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1626446930000|2021-07-16 14:48:50|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1626446940000|2021-07-16 14:49:00|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1626446950000|2021-07-16 14:49:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626446960000|2021-07-16 14:49:20|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1626446980000|2021-07-16 14:49:40|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626446990000|2021-07-16 14:49:50|2498.1|2492.1|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|5
1626447000000|2021-07-16 14:50:00|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|5
1626447020000|2021-07-16 14:50:20|2498.1|2492.1|2498.4|2492.4|2498.6|2492.6|2498.1|2492.1|6
1626447030000|2021-07-16 14:50:30|2498.6|2492.6|2499.4|2493.4|2499.4|2493.4|2498.6|2492.6|2
1626447040000|2021-07-16 14:50:40|2499.1|2493.1|2499.9|2493.9|2499.9|2493.9|2499.1|2493.1|4
1626447050000|2021-07-16 14:50:50|2499.6|2493.6|2498|2492|2500.1|2494.1|2498|2492|5
1626447060000|2021-07-16 14:51:00|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1626447080000|2021-07-16 14:51:20|2497.4|2491.4|2496.9|2490.9|2497.4|2491.4|2496.9|2490.9|3
1626447120000|2021-07-16 14:52:00|2497.1|2491.1|2497.6|2491.6|2497.6|2491.6|2497.1|2491.1|2
1626447140000|2021-07-16 14:52:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626447180000|2021-07-16 14:53:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626447190000|2021-07-16 14:53:10|2496.1|2490.1|2496.9|2490.9|2496.9|2490.9|2495.9|2489.9|6
1626447200000|2021-07-16 14:53:20|2497.1|2491.1|2497.6|2491.6|2497.6|2491.6|2497.1|2491.1|3
1626447220000|2021-07-16 14:53:40|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1626447240000|2021-07-16 14:54:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626447260000|2021-07-16 14:54:20|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|3
1626447290000|2021-07-16 14:54:50|2497.9|2491.9|2498.6|2492.6|2498.6|2492.6|2497.9|2491.9|2
1626447310000|2021-07-16 14:55:10|2498.4|2492.4|2499.4|2493.4|2499.4|2493.4|2498.4|2492.4|2
1626447340000|2021-07-16 14:55:40|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626447360000|2021-07-16 14:56:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626447380000|2021-07-16 14:56:20|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1626447410000|2021-07-16 14:56:50|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626447420000|2021-07-16 14:57:00|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1626447430000|2021-07-16 14:57:10|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1626447440000|2021-07-16 14:57:20|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626447460000|2021-07-16 14:57:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626447470000|2021-07-16 14:57:50|2499.6|2493.6|2500.9|2494.9|2500.9|2494.9|2499.6|2493.6|6
1626447480000|2021-07-16 14:58:00|2500.6|2494.6|2500.1|2494.1|2500.6|2494.6|2499.9|2493.9|5
1626447490000|2021-07-16 14:58:10|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626447500000|2021-07-16 14:58:20|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626447510000|2021-07-16 14:58:30|2499.6|2493.6|2501.1|2495.1|2501.1|2495.1|2499.6|2493.6|3
1626447520000|2021-07-16 14:58:40|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1626447540000|2021-07-16 14:59:00|2503.6|2497.6|2501.6|2495.6|2503.6|2497.6|2501.6|2495.6|3
1626447550000|2021-07-16 14:59:10|2503.4|2497.4|2503.4|2497.4|2503.6|2497.6|2503.1|2497.1|8
1626447560000|2021-07-16 14:59:20|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|2
1626447570000|2021-07-16 14:59:30|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|4
1626447580000|2021-07-16 14:59:40|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1626447590000|2021-07-16 14:59:50|2503.9|2497.9|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|3
1626447610000|2021-07-16 15:00:10|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1626447630000|2021-07-16 15:00:30|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1626447650000|2021-07-16 15:00:50|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|6
1626447660000|2021-07-16 15:01:00|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1626447670000|2021-07-16 15:01:10|2502.1|2496.1|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|2
1626447680000|2021-07-16 15:01:20|2502.4|2496.4|2502.9|2496.9|2503.1|2497.1|2502.4|2496.4|4
1626447690000|2021-07-16 15:01:30|2503.4|2497.4|2504.1|2498.1|2504.1|2498.1|2503.4|2497.4|2
1626447700000|2021-07-16 15:01:40|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1626447730000|2021-07-16 15:02:10|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.9|2497.9|4
1626447740000|2021-07-16 15:02:20|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1626447770000|2021-07-16 15:02:50|2504.1|2498.1|2503.1|2497.1|2504.1|2498.1|2503.1|2497.1|5
1626447780000|2021-07-16 15:03:00|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626447790000|2021-07-16 15:03:10|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1626447800000|2021-07-16 15:03:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626447810000|2021-07-16 15:03:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626447820000|2021-07-16 15:03:40|2500.9|2494.9|2500.1|2494.1|2500.9|2494.9|2500.1|2494.1|5
1626447840000|2021-07-16 15:04:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.4|2493.4|5
1626447860000|2021-07-16 15:04:20|2499.6|2493.6|2500.1|2494.1|2500.1|2494.1|2499.1|2493.1|5
1626447870000|2021-07-16 15:04:30|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1626447880000|2021-07-16 15:04:40|2499.9|2493.9|2499.1|2493.1|2499.9|2493.9|2499.1|2493.1|3
1626447890000|2021-07-16 15:04:50|2498.9|2492.9|2500.1|2494.1|2500.1|2494.1|2498.9|2492.9|2
1626447900000|2021-07-16 15:05:00|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626447910000|2021-07-16 15:05:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1626447920000|2021-07-16 15:05:20|2499.1|2493.1|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|3
1626447930000|2021-07-16 15:05:30|2499.4|2493.4|2500.6|2494.6|2500.6|2494.6|2499.4|2493.4|2
1626447970000|2021-07-16 15:06:10|2500.4|2494.4|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|2
1626447980000|2021-07-16 15:06:20|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1626447990000|2021-07-16 15:06:30|2500.4|2494.4|2501.1|2495.1|2501.1|2495.1|2500.4|2494.4|2
1626448000000|2021-07-16 15:06:40|2501.9|2495.9|2501.6|2495.6|2502.1|2496.1|2501.4|2495.4|4
1626448010000|2021-07-16 15:06:50|2501.9|2495.9|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|3
1626448020000|2021-07-16 15:07:00|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1626448050000|2021-07-16 15:07:30|2503.1|2497.1|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|3
1626448070000|2021-07-16 15:07:50|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1626448080000|2021-07-16 15:08:00|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.6|2497.6|5
1626448100000|2021-07-16 15:08:20|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1626448140000|2021-07-16 15:09:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1626448150000|2021-07-16 15:09:10|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1626448190000|2021-07-16 15:09:50|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|2
1626448200000|2021-07-16 15:10:00|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|2
1626448210000|2021-07-16 15:10:10|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1626448220000|2021-07-16 15:10:20|2505.6|2499.6|2504.9|2498.9|2505.6|2499.6|2504.9|2498.9|2
1626448230000|2021-07-16 15:10:30|2504.6|2498.6|2505.1|2499.1|2505.1|2499.1|2504.6|2498.6|5
1626448240000|2021-07-16 15:10:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1626448250000|2021-07-16 15:10:50|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.4|2499.4|4
1626448270000|2021-07-16 15:11:10|2505.6|2499.6|2504.6|2498.6|2505.6|2499.6|2504.6|2498.6|5
1626448290000|2021-07-16 15:11:30|2504.9|2498.9|2505.4|2499.4|2505.4|2499.4|2504.9|2498.9|2
1626448320000|2021-07-16 15:12:00|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1626448340000|2021-07-16 15:12:20|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|3
1626448380000|2021-07-16 15:13:00|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1626448390000|2021-07-16 15:13:10|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1626448410000|2021-07-16 15:13:30|2504.4|2498.4|2503.6|2497.6|2504.4|2498.4|2503.4|2497.4|5
1626448430000|2021-07-16 15:13:50|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1626448440000|2021-07-16 15:14:00|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|2
1626448450000|2021-07-16 15:14:10|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|2
1626448460000|2021-07-16 15:14:20|2501.9|2495.9|2501.9|2495.9|2502.1|2496.1|2501.9|2495.9|3
1626448470000|2021-07-16 15:14:30|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1626448480000|2021-07-16 15:14:40|2501.4|2495.4|2502.1|2496.1|2502.1|2496.1|2501.1|2495.1|6
1626448500000|2021-07-16 15:15:00|2501.9|2495.9|2501.9|2495.9|2502.1|2496.1|2501.4|2495.4|4
1626448510000|2021-07-16 15:15:10|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.4|2495.4|2
1626448520000|2021-07-16 15:15:20|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1626448530000|2021-07-16 15:15:30|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1626448550000|2021-07-16 15:15:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626448570000|2021-07-16 15:16:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|3
1626448580000|2021-07-16 15:16:20|2500.9|2494.9|2499.6|2493.6|2500.9|2494.9|2499.6|2493.6|4
1626448610000|2021-07-16 15:16:50|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1626448630000|2021-07-16 15:17:10|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.1|2493.1|3
1626448640000|2021-07-16 15:17:20|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|3
1626448650000|2021-07-16 15:17:30|2499.9|2493.9|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|2
1626448670000|2021-07-16 15:17:50|2499.9|2493.9|2499.4|2493.4|2499.9|2493.9|2499.4|2493.4|2
1626448680000|2021-07-16 15:18:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1626448690000|2021-07-16 15:18:10|2499.4|2493.4|2500.1|2494.1|2500.1|2494.1|2499.4|2493.4|2
1626448720000|2021-07-16 15:18:40|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1626448730000|2021-07-16 15:18:50|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1626448770000|2021-07-16 15:19:30|2498.9|2492.9|2498.1|2492.1|2498.9|2492.9|2497.9|2491.9|8
1626448780000|2021-07-16 15:19:40|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1626448790000|2021-07-16 15:19:50|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1626448800000|2021-07-16 15:20:00|2497.4|2491.4|2496.6|2490.6|2497.4|2491.4|2496.6|2490.6|2
1626448810000|2021-07-16 15:20:10|2496.4|2490.4|2496.6|2490.6|2496.9|2490.9|2496.4|2490.4|3
1626448820000|2021-07-16 15:20:20|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626448840000|2021-07-16 15:20:40|2495.4|2489.4|2495.6|2489.6|2495.9|2489.9|2495.4|2489.4|3
1626448850000|2021-07-16 15:20:50|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1626448860000|2021-07-16 15:21:00|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1626448870000|2021-07-16 15:21:10|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2495.4|2489.4|3
1626448880000|2021-07-16 15:21:20|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|3
1626448890000|2021-07-16 15:21:30|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626448900000|2021-07-16 15:21:40|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|2
1626448920000|2021-07-16 15:22:00|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1626448930000|2021-07-16 15:22:10|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626448940000|2021-07-16 15:22:20|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626448950000|2021-07-16 15:22:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|3
1626448960000|2021-07-16 15:22:40|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2495.4|2489.4|3
1626448970000|2021-07-16 15:22:50|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626448980000|2021-07-16 15:23:00|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626449000000|2021-07-16 15:23:20|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626449010000|2021-07-16 15:23:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626449030000|2021-07-16 15:23:50|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626449050000|2021-07-16 15:24:10|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626449080000|2021-07-16 15:24:40|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626449090000|2021-07-16 15:24:50|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|2
1626449100000|2021-07-16 15:25:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626449110000|2021-07-16 15:25:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626449130000|2021-07-16 15:25:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626449140000|2021-07-16 15:25:40|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626449150000|2021-07-16 15:25:50|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626449180000|2021-07-16 15:26:20|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|2
1626449190000|2021-07-16 15:26:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626449220000|2021-07-16 15:27:00|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626449290000|2021-07-16 15:28:10|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|2
1626449300000|2021-07-16 15:28:20|2495.9|2489.9|2494.1|2488.1|2495.9|2489.9|2493.9|2487.9|5
1626449310000|2021-07-16 15:28:30|2493.6|2487.6|2494.1|2488.1|2494.1|2488.1|2493.6|2487.6|2
1626449320000|2021-07-16 15:28:40|2493.9|2487.9|2494.4|2488.4|2494.4|2488.4|2493.9|2487.9|3
1626449350000|2021-07-16 15:29:10|2494.1|2488.1|2493.1|2487.1|2494.1|2488.1|2493.1|2487.1|6
1626449360000|2021-07-16 15:29:20|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2491.6|2485.6|11
1626449370000|2021-07-16 15:29:30|2491.9|2485.9|2492.4|2486.4|2492.4|2486.4|2491.4|2485.4|4
1626449380000|2021-07-16 15:29:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|3
1626449390000|2021-07-16 15:29:50|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626449400000|2021-07-16 15:30:00|2491.9|2485.9|2490.6|2484.6|2491.9|2485.9|2490.6|2484.6|5
1626449410000|2021-07-16 15:30:10|2490.9|2484.9|2491.6|2485.6|2491.9|2485.9|2490.6|2484.6|9
1626449420000|2021-07-16 15:30:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626449430000|2021-07-16 15:30:30|2491.6|2485.6|2492.4|2486.4|2492.6|2486.6|2491.6|2485.6|6
1626449440000|2021-07-16 15:30:40|2491.9|2485.9|2490.6|2484.6|2491.9|2485.9|2490.6|2484.6|4
1626449450000|2021-07-16 15:30:50|2490.4|2484.4|2489.6|2483.6|2490.4|2484.4|2489.4|2483.4|4
1626449460000|2021-07-16 15:31:00|2489.1|2483.1|2489.1|2483.1|2489.6|2483.6|2488.6|2482.6|10
1626449470000|2021-07-16 15:31:10|2488.9|2482.9|2490.1|2484.1|2490.4|2484.4|2488.9|2482.9|7
1626449480000|2021-07-16 15:31:20|2490.4|2484.4|2491.4|2485.4|2491.9|2485.9|2490.4|2484.4|7
1626449490000|2021-07-16 15:31:30|2490.9|2484.9|2492.4|2486.4|2492.4|2486.4|2490.9|2484.9|6
1626449500000|2021-07-16 15:31:40|2492.6|2486.6|2491.1|2485.1|2492.6|2486.6|2491.1|2485.1|5
1626449510000|2021-07-16 15:31:50|2490.9|2484.9|2492.4|2486.4|2492.9|2486.9|2490.9|2484.9|8
1626449520000|2021-07-16 15:32:00|2492.6|2486.6|2494.4|2488.4|2494.4|2488.4|2492.6|2486.6|3
1626449530000|2021-07-16 15:32:10|2494.6|2488.6|2494.6|2488.6|2495.4|2489.4|2494.6|2488.6|5
1626449540000|2021-07-16 15:32:20|2494.4|2488.4|2494.9|2488.9|2495.1|2489.1|2494.4|2488.4|4
1626449550000|2021-07-16 15:32:30|2495.1|2489.1|2494.1|2488.1|2495.1|2489.1|2494.1|2488.1|3
1626449560000|2021-07-16 15:32:40|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|3
1626449570000|2021-07-16 15:32:50|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1626449580000|2021-07-16 15:33:00|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.1|2486.1|7
1626449590000|2021-07-16 15:33:10|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1626449600000|2021-07-16 15:33:20|2492.4|2486.4|2492.1|2486.1|2492.9|2486.9|2492.1|2486.1|5
1626449610000|2021-07-16 15:33:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626449620000|2021-07-16 15:33:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626449640000|2021-07-16 15:34:00|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1626449650000|2021-07-16 15:34:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|3
1626449660000|2021-07-16 15:34:20|2492.9|2486.9|2492.1|2486.1|2493.1|2487.1|2492.1|2486.1|6
1626449670000|2021-07-16 15:34:30|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626449680000|2021-07-16 15:34:40|2491.1|2485.1|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|3
1626449690000|2021-07-16 15:34:50|2490.6|2484.6|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|4
1626449700000|2021-07-16 15:35:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626449710000|2021-07-16 15:35:10|2492.1|2486.1|2492.9|2486.9|2493.4|2487.4|2492.1|2486.1|8
1626449720000|2021-07-16 15:35:20|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|4
1626449730000|2021-07-16 15:35:30|2493.1|2487.1|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|3
1626449740000|2021-07-16 15:35:40|2492.9|2486.9|2494.4|2488.4|2494.4|2488.4|2492.9|2486.9|5
1626449760000|2021-07-16 15:36:00|2494.6|2488.6|2495.1|2489.1|2495.1|2489.1|2494.6|2488.6|3
1626449770000|2021-07-16 15:36:10|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1626449780000|2021-07-16 15:36:20|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1626449790000|2021-07-16 15:36:30|2494.9|2488.9|2495.6|2489.6|2495.6|2489.6|2494.6|2488.6|4
1626449810000|2021-07-16 15:36:50|2496.1|2490.1|2495.4|2489.4|2496.1|2490.1|2495.4|2489.4|4
1626449820000|2021-07-16 15:37:00|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626449830000|2021-07-16 15:37:10|2495.6|2489.6|2494.6|2488.6|2495.6|2489.6|2494.6|2488.6|4
1626449840000|2021-07-16 15:37:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626449850000|2021-07-16 15:37:30|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626449870000|2021-07-16 15:37:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626449890000|2021-07-16 15:38:10|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626449910000|2021-07-16 15:38:30|2494.4|2488.4|2493.1|2487.1|2494.4|2488.4|2493.1|2487.1|4
1626449930000|2021-07-16 15:38:50|2493.4|2487.4|2494.1|2488.1|2494.4|2488.4|2493.4|2487.4|5
1626449940000|2021-07-16 15:39:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626449950000|2021-07-16 15:39:10|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626449960000|2021-07-16 15:39:20|2493.9|2487.9|2494.6|2488.6|2494.6|2488.6|2493.9|2487.9|3
1626449970000|2021-07-16 15:39:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626449990000|2021-07-16 15:39:50|2494.1|2488.1|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|4
1626450010000|2021-07-16 15:40:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626450020000|2021-07-16 15:40:20|2494.9|2488.9|2494.4|2488.4|2494.9|2488.9|2494.4|2488.4|3
1626450030000|2021-07-16 15:40:30|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1626450040000|2021-07-16 15:40:40|2493.6|2487.6|2494.4|2488.4|2494.4|2488.4|2493.6|2487.6|2
1626450060000|2021-07-16 15:41:00|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626450070000|2021-07-16 15:41:10|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1626450080000|2021-07-16 15:41:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626450090000|2021-07-16 15:41:30|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|3
1626450120000|2021-07-16 15:42:00|2494.9|2488.9|2495.1|2489.1|2495.4|2489.4|2494.9|2488.9|3
1626450140000|2021-07-16 15:42:20|2494.9|2488.9|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|3
1626450150000|2021-07-16 15:42:30|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|3
1626450160000|2021-07-16 15:42:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626450170000|2021-07-16 15:42:50|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626450180000|2021-07-16 15:43:00|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1626450200000|2021-07-16 15:43:20|2494.1|2488.1|2494.4|2488.4|2494.6|2488.6|2494.1|2488.1|4
1626450230000|2021-07-16 15:43:50|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626450240000|2021-07-16 15:44:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1626450250000|2021-07-16 15:44:10|2493.9|2487.9|2494.4|2488.4|2494.4|2488.4|2493.9|2487.9|3
1626450260000|2021-07-16 15:44:20|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626450280000|2021-07-16 15:44:40|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2494.1|2488.1|2
1626450290000|2021-07-16 15:44:50|2493.9|2487.9|2493.6|2487.6|2494.1|2488.1|2493.6|2487.6|3
1626450300000|2021-07-16 15:45:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626450330000|2021-07-16 15:45:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626450370000|2021-07-16 15:46:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626450380000|2021-07-16 15:46:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626450390000|2021-07-16 15:46:30|2493.6|2487.6|2492.4|2486.4|2493.6|2487.6|2492.4|2486.4|5
1626450400000|2021-07-16 15:46:40|2492.6|2486.6|2491.6|2485.6|2492.6|2486.6|2491.6|2485.6|4
1626450410000|2021-07-16 15:46:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|5
1626450420000|2021-07-16 15:47:00|2492.1|2486.1|2491.1|2485.1|2492.4|2486.4|2491.1|2485.1|6
1626450450000|2021-07-16 15:47:30|2490.9|2484.9|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1626450460000|2021-07-16 15:47:40|2490.9|2484.9|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|4
1626450470000|2021-07-16 15:47:50|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626450480000|2021-07-16 15:48:00|2491.9|2485.9|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|3
1626450520000|2021-07-16 15:48:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626450530000|2021-07-16 15:48:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626450560000|2021-07-16 15:49:20|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626450570000|2021-07-16 15:49:30|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626450580000|2021-07-16 15:49:40|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626450610000|2021-07-16 15:50:10|2492.1|2486.1|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|4
1626450630000|2021-07-16 15:50:30|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626450640000|2021-07-16 15:50:40|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626450660000|2021-07-16 15:51:00|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626450670000|2021-07-16 15:51:10|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626450750000|2021-07-16 15:52:30|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626450760000|2021-07-16 15:52:40|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626450770000|2021-07-16 15:52:50|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|3
1626450790000|2021-07-16 15:53:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626450810000|2021-07-16 15:53:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626450830000|2021-07-16 15:53:50|2491.9|2485.9|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|3
1626450840000|2021-07-16 15:54:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626450850000|2021-07-16 15:54:10|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|7
1626450860000|2021-07-16 15:54:20|2492.4|2486.4|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|4
1626450870000|2021-07-16 15:54:30|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626450880000|2021-07-16 15:54:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626450910000|2021-07-16 15:55:10|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1626450920000|2021-07-16 15:55:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626450930000|2021-07-16 15:55:30|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|3
1626450960000|2021-07-16 15:56:00|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626450970000|2021-07-16 15:56:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626451110000|2021-07-16 15:58:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626451160000|2021-07-16 15:59:20|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626451190000|2021-07-16 15:59:50|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|4
1626451200000|2021-07-16 16:00:00|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|3
1626451240000|2021-07-16 16:00:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626451270000|2021-07-16 16:01:10|2491.9|2485.9|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|3
1626451310000|2021-07-16 16:01:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626451320000|2021-07-16 16:02:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626451350000|2021-07-16 16:02:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626451360000|2021-07-16 16:02:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626451400000|2021-07-16 16:03:20|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626451410000|2021-07-16 16:03:30|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626451470000|2021-07-16 16:04:30|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|4
1626451510000|2021-07-16 16:05:10|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626451550000|2021-07-16 16:05:50|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626451570000|2021-07-16 16:06:10|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626451600000|2021-07-16 16:06:40|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|3
1626451610000|2021-07-16 16:06:50|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626451660000|2021-07-16 16:07:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626451670000|2021-07-16 16:07:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626451680000|2021-07-16 16:08:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|3
1626451720000|2021-07-16 16:08:40|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626451740000|2021-07-16 16:09:00|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1626451750000|2021-07-16 16:09:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626451760000|2021-07-16 16:09:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626451770000|2021-07-16 16:09:30|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626451790000|2021-07-16 16:09:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626451800000|2021-07-16 16:10:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626451810000|2021-07-16 16:10:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626451820000|2021-07-16 16:10:20|2490.9|2484.9|2491.6|2485.6|2491.6|2485.6|2490.9|2484.9|2
1626451840000|2021-07-16 16:10:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626451870000|2021-07-16 16:11:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626451880000|2021-07-16 16:11:20|2491.4|2485.4|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|2
1626451910000|2021-07-16 16:11:50|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|3
1626451920000|2021-07-16 16:12:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626451930000|2021-07-16 16:12:10|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626451950000|2021-07-16 16:12:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626451970000|2021-07-16 16:12:50|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|3
1626451980000|2021-07-16 16:13:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626451990000|2021-07-16 16:13:10|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|2
1626452000000|2021-07-16 16:13:20|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626452020000|2021-07-16 16:13:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626452030000|2021-07-16 16:13:50|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626452040000|2021-07-16 16:14:00|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|2
1626452050000|2021-07-16 16:14:10|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626452060000|2021-07-16 16:14:20|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626452090000|2021-07-16 16:14:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626452110000|2021-07-16 16:15:10|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|2
1626452150000|2021-07-16 16:15:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626452180000|2021-07-16 16:16:20|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626452200000|2021-07-16 16:16:40|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|2
1626452220000|2021-07-16 16:17:00|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2492.1|2486.1|2
1626452230000|2021-07-16 16:17:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626452250000|2021-07-16 16:17:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626452270000|2021-07-16 16:17:50|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|3
1626452280000|2021-07-16 16:18:00|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|3
1626452290000|2021-07-16 16:18:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626452310000|2021-07-16 16:18:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626452330000|2021-07-16 16:18:50|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626452340000|2021-07-16 16:19:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626452350000|2021-07-16 16:19:10|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|7
1626452360000|2021-07-16 16:19:20|2491.9|2485.9|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|12
1626452380000|2021-07-16 16:19:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626452390000|2021-07-16 16:19:50|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626452550000|2021-07-16 16:22:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626452570000|2021-07-16 16:22:50|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626452630000|2021-07-16 16:23:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626452640000|2021-07-16 16:24:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626452660000|2021-07-16 16:24:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626452680000|2021-07-16 16:24:40|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626452700000|2021-07-16 16:25:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626452710000|2021-07-16 16:25:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626452750000|2021-07-16 16:25:50|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626452770000|2021-07-16 16:26:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626452950000|2021-07-16 16:29:10|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626452970000|2021-07-16 16:29:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626453020000|2021-07-16 16:30:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626453030000|2021-07-16 16:30:30|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626453050000|2021-07-16 16:30:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626453070000|2021-07-16 16:31:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626453140000|2021-07-16 16:32:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626453160000|2021-07-16 16:32:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626453180000|2021-07-16 16:33:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626453280000|2021-07-16 16:34:40|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626453290000|2021-07-16 16:34:50|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626453310000|2021-07-16 16:35:10|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626453370000|2021-07-16 16:36:10|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626453400000|2021-07-16 16:36:40|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626453410000|2021-07-16 16:36:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626453470000|2021-07-16 16:37:50|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626453480000|2021-07-16 16:38:00|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626453490000|2021-07-16 16:38:10|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626453620000|2021-07-16 16:40:20|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|3
1626453640000|2021-07-16 16:40:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626453740000|2021-07-16 16:42:20|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|4
1626453820000|2021-07-16 16:43:40|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626453850000|2021-07-16 16:44:10|2492.4|2486.4|2493.1|2487.1|2493.1|2487.1|2492.4|2486.4|2
1626453900000|2021-07-16 16:45:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626453980000|2021-07-16 16:46:20|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626454480000|2021-07-16 16:54:40|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1626454500000|2021-07-16 16:55:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1626454510000|2021-07-16 16:55:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1626454520000|2021-07-16 16:55:20|2493.6|2487.6|2493.5|2487.5|2493.6|2487.6|2493.5|2487.5|4
1626454570000|2021-07-16 16:56:10|2493.6|2487.6|2493.5|2487.5|2493.6|2487.6|2493.5|2487.5|2
1626454590000|2021-07-16 16:56:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626454600000|2021-07-16 16:56:40|2493.5|2487.5|2493.6|2487.6|2493.6|2487.6|2493.5|2487.5|2
1626454620000|2021-07-16 16:57:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626454630000|2021-07-16 16:57:10|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1626454640000|2021-07-16 16:57:20|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1626454660000|2021-07-16 16:57:40|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|4
1626652920000|2021-07-19 00:02:00|2492|2483|2492|2483|2492|2483|2492|2483|1
1626652990000|2021-07-19 00:03:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626653030000|2021-07-19 00:03:50|2488.6|2482.6|2489.4|2483.4|2489.4|2483.4|2488.6|2482.6|2
1626653050000|2021-07-19 00:04:10|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|3
1626653100000|2021-07-19 00:05:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626653130000|2021-07-19 00:05:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626653150000|2021-07-19 00:05:50|2490.1|2484.1|2491.4|2485.4|2491.4|2485.4|2490.1|2484.1|2
1626653200000|2021-07-19 00:06:40|2491.1|2485.1|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|3
1626653220000|2021-07-19 00:07:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626653250000|2021-07-19 00:07:30|2490.6|2484.6|2489.4|2483.4|2490.6|2484.6|2489.4|2483.4|4
1626653270000|2021-07-19 00:07:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626653280000|2021-07-19 00:08:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626653300000|2021-07-19 00:08:20|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626653320000|2021-07-19 00:08:40|2488.4|2482.4|2487.6|2481.6|2488.4|2482.4|2487.6|2481.6|3
1626653340000|2021-07-19 00:09:00|2487.4|2481.4|2488.1|2482.1|2488.1|2482.1|2487.4|2481.4|2
1626653370000|2021-07-19 00:09:30|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626653400000|2021-07-19 00:10:00|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1626653410000|2021-07-19 00:10:10|2487.6|2481.6|2488.4|2482.4|2488.4|2482.4|2487.6|2481.6|2
1626653420000|2021-07-19 00:10:20|2488.6|2482.6|2489.1|2483.1|2489.4|2483.4|2488.6|2482.6|4
1626653440000|2021-07-19 00:10:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626653460000|2021-07-19 00:11:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626653470000|2021-07-19 00:11:10|2489.4|2483.4|2490.4|2484.4|2490.4|2484.4|2489.4|2483.4|4
1626653580000|2021-07-19 00:13:00|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|2
1626653610000|2021-07-19 00:13:30|2489.4|2483.4|2488.6|2482.6|2489.4|2483.4|2488.6|2482.6|3
1626653620000|2021-07-19 00:13:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|3
1626653630000|2021-07-19 00:13:50|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626653750000|2021-07-19 00:15:50|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|2
1626653760000|2021-07-19 00:16:00|2490.4|2484.4|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|3
1626653930000|2021-07-19 00:18:50|2490.1|2484.1|2489.1|2483.1|2490.1|2484.1|2489.1|2483.1|2
1626654060000|2021-07-19 00:21:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626654140000|2021-07-19 00:22:20|2489.6|2483.6|2490.6|2484.6|2490.6|2484.6|2489.6|2483.6|2
1626654150000|2021-07-19 00:22:30|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|2
1626654170000|2021-07-19 00:22:50|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1626654200000|2021-07-19 00:23:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626654250000|2021-07-19 00:24:10|2492.6|2486.6|2491.4|2485.4|2492.6|2486.6|2491.4|2485.4|2
1626654270000|2021-07-19 00:24:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626654310000|2021-07-19 00:25:10|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1626654330000|2021-07-19 00:25:30|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1626654350000|2021-07-19 00:25:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626654390000|2021-07-19 00:26:30|2490.6|2484.6|2489.6|2483.6|2490.6|2484.6|2489.6|2483.6|4
1626654400000|2021-07-19 00:26:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626654410000|2021-07-19 00:26:50|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|2
1626654550000|2021-07-19 00:29:10|2490.4|2484.4|2489.1|2483.1|2490.4|2484.4|2489.1|2483.1|2
1626654640000|2021-07-19 00:30:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626654800000|2021-07-19 00:33:20|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626654820000|2021-07-19 00:33:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|3
1626654850000|2021-07-19 00:34:10|2489.4|2483.4|2491.4|2485.4|2491.4|2485.4|2489.4|2483.4|4
1626654870000|2021-07-19 00:34:30|2491.6|2485.6|2492.1|2486.1|2492.4|2486.4|2491.6|2485.6|3
1626654880000|2021-07-19 00:34:40|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626654960000|2021-07-19 00:36:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626655050000|2021-07-19 00:37:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626655070000|2021-07-19 00:37:50|2491.9|2485.9|2490.6|2484.6|2491.9|2485.9|2490.6|2484.6|2
1626655170000|2021-07-19 00:39:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|3
1626655210000|2021-07-19 00:40:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626655240000|2021-07-19 00:40:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626655490000|2021-07-19 00:44:50|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|2
1626655500000|2021-07-19 00:45:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626655510000|2021-07-19 00:45:10|2490.6|2484.6|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|2
1626655520000|2021-07-19 00:45:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626655880000|2021-07-19 00:51:20|2491.4|2485.4|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|2
1626655890000|2021-07-19 00:51:30|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1626656010000|2021-07-19 00:53:30|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626656140000|2021-07-19 00:55:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626656150000|2021-07-19 00:55:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626656320000|2021-07-19 00:58:40|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|2
1626656330000|2021-07-19 00:58:50|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626656360000|2021-07-19 00:59:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626656400000|2021-07-19 01:00:00|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.4|2485.4|8
1626656410000|2021-07-19 01:00:10|2491.4|2485.4|2489.1|2483.1|2491.6|2485.6|2488.9|2482.9|8
1626656420000|2021-07-19 01:00:20|2488.9|2482.9|2490.6|2484.6|2490.6|2484.6|2488.9|2482.9|8
1626656430000|2021-07-19 01:00:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2489.6|2483.6|5
1626656440000|2021-07-19 01:00:40|2490.6|2484.6|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|4
1626656450000|2021-07-19 01:00:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626656460000|2021-07-19 01:01:00|2490.9|2484.9|2490.1|2484.1|2490.9|2484.9|2490.1|2484.1|4
1626656470000|2021-07-19 01:01:10|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|4
1626656490000|2021-07-19 01:01:30|2490.4|2484.4|2489.4|2483.4|2490.4|2484.4|2489.4|2483.4|5
1626656500000|2021-07-19 01:01:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626656510000|2021-07-19 01:01:50|2489.4|2483.4|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|3
1626656520000|2021-07-19 01:02:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626656530000|2021-07-19 01:02:10|2489.4|2483.4|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|5
1626656550000|2021-07-19 01:02:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626656560000|2021-07-19 01:02:40|2489.6|2483.6|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|3
1626656580000|2021-07-19 01:03:00|2489.4|2483.4|2488.9|2482.9|2489.4|2483.4|2488.9|2482.9|3
1626656600000|2021-07-19 01:03:20|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626656610000|2021-07-19 01:03:30|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|3
1626656620000|2021-07-19 01:03:40|2488.9|2482.9|2489.1|2483.1|2489.6|2483.6|2488.9|2482.9|4
1626656630000|2021-07-19 01:03:50|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1626656640000|2021-07-19 01:04:00|2489.4|2483.4|2490.4|2484.4|2490.4|2484.4|2489.1|2483.1|11
1626656650000|2021-07-19 01:04:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626656660000|2021-07-19 01:04:20|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1626656670000|2021-07-19 01:04:30|2489.9|2483.9|2490.6|2484.6|2491.1|2485.1|2489.9|2483.9|5
1626656690000|2021-07-19 01:04:50|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1626656700000|2021-07-19 01:05:00|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|3
1626656720000|2021-07-19 01:05:20|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.4|2483.4|4
1626656730000|2021-07-19 01:05:30|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1626656740000|2021-07-19 01:05:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626656750000|2021-07-19 01:05:50|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1626656760000|2021-07-19 01:06:00|2490.9|2484.9|2491.6|2485.6|2492.1|2486.1|2490.9|2484.9|8
1626656770000|2021-07-19 01:06:10|2491.9|2485.9|2492.1|2486.1|2492.6|2486.6|2491.9|2485.9|4
1626656790000|2021-07-19 01:06:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626656800000|2021-07-19 01:06:40|2492.1|2486.1|2492.6|2486.6|2492.9|2486.9|2492.1|2486.1|9
1626656820000|2021-07-19 01:07:00|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|3
1626656830000|2021-07-19 01:07:10|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2491.1|2485.1|3
1626656840000|2021-07-19 01:07:20|2490.9|2484.9|2491.1|2485.1|2491.6|2485.6|2490.9|2484.9|4
1626656850000|2021-07-19 01:07:30|2491.4|2485.4|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|3
1626656860000|2021-07-19 01:07:40|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1626656870000|2021-07-19 01:07:50|2490.6|2484.6|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|4
1626656880000|2021-07-19 01:08:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626656890000|2021-07-19 01:08:10|2490.9|2484.9|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|5
1626656900000|2021-07-19 01:08:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|3
1626656910000|2021-07-19 01:08:30|2490.6|2484.6|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|6
1626656920000|2021-07-19 01:08:40|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|4
1626656930000|2021-07-19 01:08:50|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626656940000|2021-07-19 01:09:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626656950000|2021-07-19 01:09:10|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626656960000|2021-07-19 01:09:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626656980000|2021-07-19 01:09:40|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626657000000|2021-07-19 01:10:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626657010000|2021-07-19 01:10:10|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626657030000|2021-07-19 01:10:30|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626657040000|2021-07-19 01:10:40|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626657060000|2021-07-19 01:11:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626657070000|2021-07-19 01:11:10|2491.6|2485.6|2490.9|2484.9|2491.6|2485.6|2490.9|2484.9|3
1626657080000|2021-07-19 01:11:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|3
1626657090000|2021-07-19 01:11:30|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1626657100000|2021-07-19 01:11:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626657110000|2021-07-19 01:11:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|5
1626657120000|2021-07-19 01:12:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626657150000|2021-07-19 01:12:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626657160000|2021-07-19 01:12:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626657170000|2021-07-19 01:12:50|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626657180000|2021-07-19 01:13:00|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626657220000|2021-07-19 01:13:40|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626657260000|2021-07-19 01:14:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626657270000|2021-07-19 01:14:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626657280000|2021-07-19 01:14:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626657310000|2021-07-19 01:15:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|4
1626657320000|2021-07-19 01:15:20|2489.9|2483.9|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|3
1626657380000|2021-07-19 01:16:20|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.1|2483.1|3
1626657390000|2021-07-19 01:16:30|2488.9|2482.9|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|2
1626657410000|2021-07-19 01:16:50|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1626657420000|2021-07-19 01:17:00|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1626657430000|2021-07-19 01:17:10|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1626657490000|2021-07-19 01:18:10|2489.1|2483.1|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|3
1626657510000|2021-07-19 01:18:30|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1626657530000|2021-07-19 01:18:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626657560000|2021-07-19 01:19:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626657570000|2021-07-19 01:19:30|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626657580000|2021-07-19 01:19:40|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1626657590000|2021-07-19 01:19:50|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626657620000|2021-07-19 01:20:20|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|4
1626657630000|2021-07-19 01:20:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626657670000|2021-07-19 01:21:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626657680000|2021-07-19 01:21:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626657690000|2021-07-19 01:21:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626657740000|2021-07-19 01:22:20|2490.9|2484.9|2491.6|2485.6|2491.6|2485.6|2490.9|2484.9|2
1626657800000|2021-07-19 01:23:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626657810000|2021-07-19 01:23:30|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626657840000|2021-07-19 01:24:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626657850000|2021-07-19 01:24:10|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|4
1626657860000|2021-07-19 01:24:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|5
1626657880000|2021-07-19 01:24:40|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1626657890000|2021-07-19 01:24:50|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.6|2484.6|7
1626657900000|2021-07-19 01:25:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626657920000|2021-07-19 01:25:20|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1626657950000|2021-07-19 01:25:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626657960000|2021-07-19 01:26:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626657970000|2021-07-19 01:26:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626657980000|2021-07-19 01:26:20|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1626657990000|2021-07-19 01:26:30|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|2
1626658030000|2021-07-19 01:27:10|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1626658080000|2021-07-19 01:28:00|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2491.4|2485.4|3
1626658100000|2021-07-19 01:28:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626658120000|2021-07-19 01:28:40|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626658190000|2021-07-19 01:29:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626658200000|2021-07-19 01:30:00|2492.6|2486.6|2493.4|2487.4|2493.4|2487.4|2492.6|2486.6|2
1626658210000|2021-07-19 01:30:10|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|4
1626658220000|2021-07-19 01:30:20|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626658260000|2021-07-19 01:31:00|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.1|2486.1|4
1626658270000|2021-07-19 01:31:10|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1626658310000|2021-07-19 01:31:50|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|3
1626658320000|2021-07-19 01:32:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626658330000|2021-07-19 01:32:10|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|4
1626658340000|2021-07-19 01:32:20|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626658350000|2021-07-19 01:32:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626658360000|2021-07-19 01:32:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|5
1626658380000|2021-07-19 01:33:00|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626658390000|2021-07-19 01:33:10|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626658410000|2021-07-19 01:33:30|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.1|2486.1|3
1626658420000|2021-07-19 01:33:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626658440000|2021-07-19 01:34:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626658460000|2021-07-19 01:34:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626658470000|2021-07-19 01:34:30|2492.6|2486.6|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|2
1626658480000|2021-07-19 01:34:40|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626658500000|2021-07-19 01:35:00|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.4|2486.4|4
1626658510000|2021-07-19 01:35:10|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|2
1626658520000|2021-07-19 01:35:20|2492.9|2486.9|2493.4|2487.4|2493.9|2487.9|2492.6|2486.6|13
1626658530000|2021-07-19 01:35:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626658550000|2021-07-19 01:35:50|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1626658580000|2021-07-19 01:36:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626658590000|2021-07-19 01:36:30|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626658600000|2021-07-19 01:36:40|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626658610000|2021-07-19 01:36:50|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1626658620000|2021-07-19 01:37:00|2493.1|2487.1|2493.4|2487.4|2493.6|2487.6|2493.1|2487.1|4
1626658630000|2021-07-19 01:37:10|2493.6|2487.6|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|3
1626658640000|2021-07-19 01:37:20|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|2
1626658660000|2021-07-19 01:37:40|2492.9|2486.9|2493.4|2487.4|2493.4|2487.4|2492.9|2486.9|2
1626658770000|2021-07-19 01:39:30|2493.6|2487.6|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|3
1626658830000|2021-07-19 01:40:30|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626658860000|2021-07-19 01:41:00|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626658880000|2021-07-19 01:41:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626658890000|2021-07-19 01:41:30|2494.1|2488.1|2495.1|2489.1|2495.1|2489.1|2494.1|2488.1|4
1626658900000|2021-07-19 01:41:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626658910000|2021-07-19 01:41:50|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1626658930000|2021-07-19 01:42:10|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1626658950000|2021-07-19 01:42:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626658960000|2021-07-19 01:42:40|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626658990000|2021-07-19 01:43:10|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2493.9|2487.9|4
1626659020000|2021-07-19 01:43:40|2494.1|2488.1|2493.6|2487.6|2494.1|2488.1|2493.6|2487.6|2
1626659120000|2021-07-19 01:45:20|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1626659140000|2021-07-19 01:45:40|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626659160000|2021-07-19 01:46:00|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626659180000|2021-07-19 01:46:20|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|5
1626659190000|2021-07-19 01:46:30|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626659200000|2021-07-19 01:46:40|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1626659210000|2021-07-19 01:46:50|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|3
1626659220000|2021-07-19 01:47:00|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626659240000|2021-07-19 01:47:20|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626659260000|2021-07-19 01:47:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626659280000|2021-07-19 01:48:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626659290000|2021-07-19 01:48:10|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1626659300000|2021-07-19 01:48:20|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|4
1626659310000|2021-07-19 01:48:30|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626659330000|2021-07-19 01:48:50|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1626659340000|2021-07-19 01:49:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|3
1626659370000|2021-07-19 01:49:30|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626659390000|2021-07-19 01:49:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626659410000|2021-07-19 01:50:10|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626659450000|2021-07-19 01:50:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626659460000|2021-07-19 01:51:00|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1626659470000|2021-07-19 01:51:10|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|2
1626659480000|2021-07-19 01:51:20|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626659500000|2021-07-19 01:51:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626659520000|2021-07-19 01:52:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626659530000|2021-07-19 01:52:10|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|3
1626659540000|2021-07-19 01:52:20|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626659580000|2021-07-19 01:53:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626659590000|2021-07-19 01:53:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626659610000|2021-07-19 01:53:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626659630000|2021-07-19 01:53:50|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626659640000|2021-07-19 01:54:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|3
1626659670000|2021-07-19 01:54:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626659680000|2021-07-19 01:54:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626659710000|2021-07-19 01:55:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626659720000|2021-07-19 01:55:20|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626659740000|2021-07-19 01:55:40|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626659750000|2021-07-19 01:55:50|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626659760000|2021-07-19 01:56:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626659770000|2021-07-19 01:56:10|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|4
1626659780000|2021-07-19 01:56:20|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626659790000|2021-07-19 01:56:30|2492.4|2486.4|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|4
1626659830000|2021-07-19 01:57:10|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|2
1626659870000|2021-07-19 01:57:50|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1626659880000|2021-07-19 01:58:00|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1626659890000|2021-07-19 01:58:10|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2493.1|2487.1|2
1626659900000|2021-07-19 01:58:20|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1626659920000|2021-07-19 01:58:40|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.4|2486.4|5
1626659930000|2021-07-19 01:58:50|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.1|2486.1|4
1626659940000|2021-07-19 01:59:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626659950000|2021-07-19 01:59:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626659980000|2021-07-19 01:59:40|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1626659990000|2021-07-19 01:59:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626660000000|2021-07-19 02:00:00|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|4
1626660010000|2021-07-19 02:00:10|2490.9|2484.9|2490.1|2484.1|2490.9|2484.9|2490.1|2484.1|4
1626660020000|2021-07-19 02:00:20|2489.9|2483.9|2489.4|2483.4|2490.1|2484.1|2489.4|2483.4|4
1626660030000|2021-07-19 02:00:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626660040000|2021-07-19 02:00:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626660070000|2021-07-19 02:01:10|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.6|2482.6|4
1626660080000|2021-07-19 02:01:20|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1626660090000|2021-07-19 02:01:30|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|3
1626660100000|2021-07-19 02:01:40|2488.4|2482.4|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|3
1626660110000|2021-07-19 02:01:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626660130000|2021-07-19 02:02:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626660150000|2021-07-19 02:02:30|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1626660160000|2021-07-19 02:02:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|3
1626660170000|2021-07-19 02:02:50|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|3
1626660200000|2021-07-19 02:03:20|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626660230000|2021-07-19 02:03:50|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626660240000|2021-07-19 02:04:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626660280000|2021-07-19 02:04:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626660300000|2021-07-19 02:05:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1626660310000|2021-07-19 02:05:10|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626660320000|2021-07-19 02:05:20|2489.1|2483.1|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|3
1626660330000|2021-07-19 02:05:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626660340000|2021-07-19 02:05:40|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1626660350000|2021-07-19 02:05:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626660360000|2021-07-19 02:06:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626660370000|2021-07-19 02:06:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626660390000|2021-07-19 02:06:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626660480000|2021-07-19 02:08:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626660500000|2021-07-19 02:08:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626660530000|2021-07-19 02:08:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626660550000|2021-07-19 02:09:10|2488.9|2482.9|2489.9|2483.9|2489.9|2483.9|2488.9|2482.9|7
1626660570000|2021-07-19 02:09:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|3
1626660580000|2021-07-19 02:09:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626660600000|2021-07-19 02:10:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626660610000|2021-07-19 02:10:10|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626660620000|2021-07-19 02:10:20|2489.1|2483.1|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|3
1626660630000|2021-07-19 02:10:30|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|4
1626660640000|2021-07-19 02:10:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|3
1626660650000|2021-07-19 02:10:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626660660000|2021-07-19 02:11:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1626660670000|2021-07-19 02:11:10|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626660680000|2021-07-19 02:11:20|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1626660700000|2021-07-19 02:11:40|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|4
1626660710000|2021-07-19 02:11:50|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1626660720000|2021-07-19 02:12:00|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626660730000|2021-07-19 02:12:10|2488.9|2482.9|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|3
1626660760000|2021-07-19 02:12:40|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1626660780000|2021-07-19 02:13:00|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1626660790000|2021-07-19 02:13:10|2488.9|2482.9|2489.6|2483.6|2489.6|2483.6|2488.6|2482.6|6
1626660810000|2021-07-19 02:13:30|2489.4|2483.4|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|3
1626660820000|2021-07-19 02:13:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626660830000|2021-07-19 02:13:50|2489.6|2483.6|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|3
1626660850000|2021-07-19 02:14:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626660860000|2021-07-19 02:14:20|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1626660870000|2021-07-19 02:14:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626660880000|2021-07-19 02:14:40|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|5
1626660890000|2021-07-19 02:14:50|2490.6|2484.6|2490.4|2484.4|2490.9|2484.9|2489.4|2483.4|6
1626660910000|2021-07-19 02:15:10|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|4
1626661030000|2021-07-19 02:17:10|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1626661080000|2021-07-19 02:18:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626661130000|2021-07-19 02:18:50|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1626661250000|2021-07-19 02:20:50|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1626661300000|2021-07-19 02:21:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626661410000|2021-07-19 02:23:30|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626661580000|2021-07-19 02:26:20|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|2
1626661610000|2021-07-19 02:26:50|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1626661690000|2021-07-19 02:28:10|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626661800000|2021-07-19 02:30:00|2491.4|2485.4|2490.9|2484.9|2491.6|2485.6|2490.9|2484.9|9
1626661810000|2021-07-19 02:30:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626661820000|2021-07-19 02:30:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626661840000|2021-07-19 02:30:40|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1626661850000|2021-07-19 02:30:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626661860000|2021-07-19 02:31:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626661870000|2021-07-19 02:31:10|2491.1|2485.1|2491.4|2485.4|2491.6|2485.6|2491.1|2485.1|4
1626661880000|2021-07-19 02:31:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626661890000|2021-07-19 02:31:30|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1626661920000|2021-07-19 02:32:00|2490.4|2484.4|2490.9|2484.9|2491.1|2485.1|2490.4|2484.4|7
1626661960000|2021-07-19 02:32:40|2491.1|2485.1|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|5
1626661970000|2021-07-19 02:32:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626662000000|2021-07-19 02:33:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626662020000|2021-07-19 02:33:40|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|3
1626662030000|2021-07-19 02:33:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|4
1626662040000|2021-07-19 02:34:00|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1626662060000|2021-07-19 02:34:20|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|3
1626662070000|2021-07-19 02:34:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626662090000|2021-07-19 02:34:50|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1626662100000|2021-07-19 02:35:00|2490.9|2484.9|2490.4|2484.4|2491.1|2485.1|2490.1|2484.1|7
1626662110000|2021-07-19 02:35:10|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1626662120000|2021-07-19 02:35:20|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1626662130000|2021-07-19 02:35:30|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1626662190000|2021-07-19 02:36:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626662230000|2021-07-19 02:37:10|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1626662250000|2021-07-19 02:37:30|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1626662260000|2021-07-19 02:37:40|2489.6|2483.6|2489.1|2483.1|2489.9|2483.9|2489.1|2483.1|5
1626662280000|2021-07-19 02:38:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626662320000|2021-07-19 02:38:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626662340000|2021-07-19 02:39:00|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1626662380000|2021-07-19 02:39:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626662390000|2021-07-19 02:39:50|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1626662400000|2021-07-19 02:40:00|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1626662410000|2021-07-19 02:40:10|2487.6|2481.6|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|3
1626662420000|2021-07-19 02:40:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626662460000|2021-07-19 02:41:00|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1626662470000|2021-07-19 02:41:10|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626662520000|2021-07-19 02:42:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626662530000|2021-07-19 02:42:10|2488.4|2482.4|2487.6|2481.6|2488.4|2482.4|2487.6|2481.6|3
1626662610000|2021-07-19 02:43:30|2487.9|2481.9|2488.9|2482.9|2488.9|2482.9|2487.9|2481.9|4
1626662620000|2021-07-19 02:43:40|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626662630000|2021-07-19 02:43:50|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626662680000|2021-07-19 02:44:40|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626662700000|2021-07-19 02:45:00|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1626662710000|2021-07-19 02:45:10|2487.6|2481.6|2487.6|2481.6|2488.1|2482.1|2487.6|2481.6|5
1626662770000|2021-07-19 02:46:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626662830000|2021-07-19 02:47:10|2488.9|2482.9|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|3
1626662850000|2021-07-19 02:47:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626662880000|2021-07-19 02:48:00|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626663000000|2021-07-19 02:50:00|2488.1|2482.1|2487.6|2481.6|2488.1|2482.1|2487.6|2481.6|3
1626663030000|2021-07-19 02:50:30|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|3
1626663040000|2021-07-19 02:50:40|2487.6|2481.6|2487.6|2481.6|2488.1|2482.1|2487.6|2481.6|4
1626663050000|2021-07-19 02:50:50|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1626663080000|2021-07-19 02:51:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626663100000|2021-07-19 02:51:40|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626663110000|2021-07-19 02:51:50|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626663150000|2021-07-19 02:52:30|2487.6|2481.6|2487.6|2481.6|2488.1|2482.1|2487.4|2481.4|7
1626663170000|2021-07-19 02:52:50|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1626663180000|2021-07-19 02:53:00|2487.4|2481.4|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|5
1626663190000|2021-07-19 02:53:10|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626663240000|2021-07-19 02:54:00|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626663250000|2021-07-19 02:54:10|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626663280000|2021-07-19 02:54:40|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.6|2480.6|2
1626663310000|2021-07-19 02:55:10|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1626663330000|2021-07-19 02:55:30|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1626663370000|2021-07-19 02:56:10|2485.9|2479.9|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|2
1626663390000|2021-07-19 02:56:30|2485.9|2479.9|2486.4|2480.4|2486.6|2480.6|2485.9|2479.9|5
1626663400000|2021-07-19 02:56:40|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|2
1626663420000|2021-07-19 02:57:00|2486.4|2480.4|2485.6|2479.6|2486.4|2480.4|2485.6|2479.6|4
1626663440000|2021-07-19 02:57:20|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1626663470000|2021-07-19 02:57:50|2485.4|2479.4|2484.9|2478.9|2485.6|2479.6|2484.9|2478.9|6
1626663480000|2021-07-19 02:58:00|2485.1|2479.1|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|3
1626663490000|2021-07-19 02:58:10|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1626663500000|2021-07-19 02:58:20|2485.4|2479.4|2486.1|2480.1|2486.1|2480.1|2485.4|2479.4|3
1626663510000|2021-07-19 02:58:30|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626663520000|2021-07-19 02:58:40|2485.6|2479.6|2486.4|2480.4|2486.4|2480.4|2485.4|2479.4|6
1626663530000|2021-07-19 02:58:50|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1626663540000|2021-07-19 02:59:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1626663550000|2021-07-19 02:59:10|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1626663560000|2021-07-19 02:59:20|2486.6|2480.6|2486.6|2480.6|2486.9|2480.9|2486.4|2480.4|5
1626663580000|2021-07-19 02:59:40|2486.4|2480.4|2486.6|2480.6|2486.6|2480.6|2486.4|2480.4|4
1626663590000|2021-07-19 02:59:50|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2485.9|2479.9|5
1626663600000|2021-07-19 03:00:00|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|6
1626663620000|2021-07-19 03:00:20|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626663630000|2021-07-19 03:00:30|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1626663640000|2021-07-19 03:00:40|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1626663650000|2021-07-19 03:00:50|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626663660000|2021-07-19 03:01:00|2485.4|2479.4|2484.9|2478.9|2485.4|2479.4|2484.9|2478.9|2
1626663680000|2021-07-19 03:01:20|2484.6|2478.6|2485.1|2479.1|2485.4|2479.4|2484.6|2478.6|5
1626663710000|2021-07-19 03:01:50|2485.4|2479.4|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|2
1626663720000|2021-07-19 03:02:00|2485.4|2479.4|2486.1|2480.1|2486.1|2480.1|2485.1|2479.1|5
1626663730000|2021-07-19 03:02:10|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|3
1626663750000|2021-07-19 03:02:30|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626663760000|2021-07-19 03:02:40|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1626663770000|2021-07-19 03:02:50|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626663780000|2021-07-19 03:03:00|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1626663810000|2021-07-19 03:03:30|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1626663820000|2021-07-19 03:03:40|2484.9|2478.9|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|3
1626663830000|2021-07-19 03:03:50|2484.4|2478.4|2484.4|2478.4|2485.4|2479.4|2484.4|2478.4|10
1626663840000|2021-07-19 03:04:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|3
1626663850000|2021-07-19 03:04:10|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1626663860000|2021-07-19 03:04:20|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1626663910000|2021-07-19 03:05:10|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1626663930000|2021-07-19 03:05:30|2485.4|2479.4|2485.9|2479.9|2485.9|2479.9|2485.4|2479.4|3
1626663950000|2021-07-19 03:05:50|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1626663980000|2021-07-19 03:06:20|2486.4|2480.4|2487.1|2481.1|2487.1|2481.1|2486.4|2480.4|2
1626663990000|2021-07-19 03:06:30|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1626664070000|2021-07-19 03:07:50|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626664140000|2021-07-19 03:09:00|2486.6|2480.6|2487.1|2481.1|2487.1|2481.1|2486.4|2480.4|6
1626664150000|2021-07-19 03:09:10|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|3
1626664160000|2021-07-19 03:09:20|2486.6|2480.6|2487.1|2481.1|2487.1|2481.1|2486.6|2480.6|2
1626664190000|2021-07-19 03:09:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626664200000|2021-07-19 03:10:00|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1626664210000|2021-07-19 03:10:10|2486.4|2480.4|2486.9|2480.9|2486.9|2480.9|2486.4|2480.4|2
1626664220000|2021-07-19 03:10:20|2486.4|2480.4|2486.1|2480.1|2486.6|2480.6|2486.1|2480.1|3
1626664230000|2021-07-19 03:10:30|2485.9|2479.9|2485.6|2479.6|2486.6|2480.6|2485.6|2479.6|6
1626664240000|2021-07-19 03:10:40|2486.4|2480.4|2485.6|2479.6|2486.4|2480.4|2485.6|2479.6|4
1626664250000|2021-07-19 03:10:50|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1626664270000|2021-07-19 03:11:10|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1626664320000|2021-07-19 03:12:00|2485.9|2479.9|2486.1|2480.1|2486.9|2480.9|2485.9|2479.9|7
1626664330000|2021-07-19 03:12:10|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1626664340000|2021-07-19 03:12:20|2485.4|2479.4|2484.9|2478.9|2485.4|2479.4|2484.9|2478.9|4
1626664380000|2021-07-19 03:13:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626664390000|2021-07-19 03:13:10|2484.4|2478.4|2484.9|2478.9|2484.9|2478.9|2484.4|2478.4|2
1626664400000|2021-07-19 03:13:20|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1626664410000|2021-07-19 03:13:30|2484.9|2478.9|2486.4|2480.4|2486.4|2480.4|2484.9|2478.9|2
1626664420000|2021-07-19 03:13:40|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1626664490000|2021-07-19 03:14:50|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1626664520000|2021-07-19 03:15:20|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626664570000|2021-07-19 03:16:10|2486.9|2480.9|2487.4|2481.4|2487.4|2481.4|2486.9|2480.9|2
1626664580000|2021-07-19 03:16:20|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|4
1626664610000|2021-07-19 03:16:50|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626664620000|2021-07-19 03:17:00|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626664690000|2021-07-19 03:18:10|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626664710000|2021-07-19 03:18:30|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626664720000|2021-07-19 03:18:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626664730000|2021-07-19 03:18:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626664950000|2021-07-19 03:22:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626665030000|2021-07-19 03:23:50|2487.9|2481.9|2488.9|2482.9|2488.9|2482.9|2487.9|2481.9|3
1626665040000|2021-07-19 03:24:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626665050000|2021-07-19 03:24:10|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626665100000|2021-07-19 03:25:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626665110000|2021-07-19 03:25:10|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|3
1626665180000|2021-07-19 03:26:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626665190000|2021-07-19 03:26:30|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1626665220000|2021-07-19 03:27:00|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.4|2481.4|4
1626665230000|2021-07-19 03:27:10|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626665320000|2021-07-19 03:28:40|2487.9|2481.9|2489.6|2483.6|2489.6|2483.6|2487.9|2481.9|6
1626665330000|2021-07-19 03:28:50|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626665390000|2021-07-19 03:29:50|2488.1|2482.1|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|2
1626665400000|2021-07-19 03:30:00|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|3
1626665420000|2021-07-19 03:30:20|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1626665450000|2021-07-19 03:30:50|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1626665970000|2021-07-19 03:39:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626666040000|2021-07-19 03:40:40|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626666170000|2021-07-19 03:42:50|2489.9|2483.9|2488.1|2482.1|2489.9|2483.9|2488.1|2482.1|3
1626666180000|2021-07-19 03:43:00|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1626666200000|2021-07-19 03:43:20|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1626666210000|2021-07-19 03:43:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626666390000|2021-07-19 03:46:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626666530000|2021-07-19 03:48:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626666760000|2021-07-19 03:52:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626666790000|2021-07-19 03:53:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626666800000|2021-07-19 03:53:20|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626666970000|2021-07-19 03:56:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626666980000|2021-07-19 03:56:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626667050000|2021-07-19 03:57:30|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|4
1626667070000|2021-07-19 03:57:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626667200000|2021-07-19 04:00:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626667210000|2021-07-19 04:00:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626667500000|2021-07-19 04:05:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626667800000|2021-07-19 04:10:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626667820000|2021-07-19 04:10:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626668100000|2021-07-19 04:15:00|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1626668110000|2021-07-19 04:15:10|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626668400000|2021-07-19 04:20:00|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2487.4|2481.4|2
1626668410000|2021-07-19 04:20:10|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626668470000|2021-07-19 04:21:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626669170000|2021-07-19 04:32:50|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1626669180000|2021-07-19 04:33:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626669190000|2021-07-19 04:33:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626669250000|2021-07-19 04:34:10|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1626669280000|2021-07-19 04:34:40|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|3
1626669390000|2021-07-19 04:36:30|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626669400000|2021-07-19 04:36:40|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1626669510000|2021-07-19 04:38:30|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626669680000|2021-07-19 04:41:20|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1626669700000|2021-07-19 04:41:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626669710000|2021-07-19 04:41:50|2488.1|2482.1|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|2
1626669950000|2021-07-19 04:45:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626670020000|2021-07-19 04:47:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626670030000|2021-07-19 04:47:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626670040000|2021-07-19 04:47:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626670180000|2021-07-19 04:49:40|2489.6|2483.6|2488.9|2482.9|2489.6|2483.6|2488.4|2482.4|3
1626670190000|2021-07-19 04:49:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626670290000|2021-07-19 04:51:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626670300000|2021-07-19 04:51:40|2489.1|2483.1|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|2
1626670380000|2021-07-19 04:53:00|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1626670390000|2021-07-19 04:53:10|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1626670450000|2021-07-19 04:54:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626670490000|2021-07-19 04:54:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626670540000|2021-07-19 04:55:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626670570000|2021-07-19 04:56:10|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626670590000|2021-07-19 04:56:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626670780000|2021-07-19 04:59:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626670800000|2021-07-19 05:00:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626670840000|2021-07-19 05:00:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626670870000|2021-07-19 05:01:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626670970000|2021-07-19 05:02:50|2489.4|2483.4|2488.4|2482.4|2489.4|2483.4|2488.4|2482.4|3
1626670990000|2021-07-19 05:03:10|2488.6|2482.6|2487.4|2481.4|2488.6|2482.6|2487.4|2481.4|2
1626671250000|2021-07-19 05:07:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626671320000|2021-07-19 05:08:40|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|2
1626671330000|2021-07-19 05:08:50|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.6|2480.6|2
1626671510000|2021-07-19 05:11:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1626671520000|2021-07-19 05:12:00|2486.6|2480.6|2487.1|2481.1|2487.1|2481.1|2486.6|2480.6|2
1626671530000|2021-07-19 05:12:10|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|2
1626671540000|2021-07-19 05:12:20|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626671690000|2021-07-19 05:14:50|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1626671700000|2021-07-19 05:15:00|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|2
1626671710000|2021-07-19 05:15:10|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1626671740000|2021-07-19 05:15:40|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626671810000|2021-07-19 05:16:50|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|2
1626671820000|2021-07-19 05:17:00|2486.9|2480.9|2487.6|2481.6|2487.6|2481.6|2486.9|2480.9|3
1626671830000|2021-07-19 05:17:10|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626671920000|2021-07-19 05:18:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626672030000|2021-07-19 05:20:30|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626672160000|2021-07-19 05:22:40|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1626672430000|2021-07-19 05:27:10|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626672600000|2021-07-19 05:30:00|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.6|2480.6|2
1626672610000|2021-07-19 05:30:10|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1626672650000|2021-07-19 05:30:50|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1626672660000|2021-07-19 05:31:00|2487.4|2481.4|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|3
1626672760000|2021-07-19 05:32:40|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1626672770000|2021-07-19 05:32:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626672790000|2021-07-19 05:33:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|3
1626672800000|2021-07-19 05:33:20|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.1|2481.1|6
1626672810000|2021-07-19 05:33:30|2487.1|2481.1|2487.4|2481.4|2487.6|2481.6|2487.1|2481.1|14
1626672820000|2021-07-19 05:33:40|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|6
1626672850000|2021-07-19 05:34:10|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1626672870000|2021-07-19 05:34:30|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1626672950000|2021-07-19 05:35:50|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1626672960000|2021-07-19 05:36:00|2486.9|2480.9|2487.1|2481.1|2487.4|2481.4|2486.9|2480.9|3
1626672970000|2021-07-19 05:36:10|2487.4|2481.4|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|4
1626672990000|2021-07-19 05:36:30|2486.9|2480.9|2487.4|2481.4|2488.1|2482.1|2486.9|2480.9|5
1626673010000|2021-07-19 05:36:50|2487.6|2481.6|2487.6|2481.6|2488.4|2482.4|2487.6|2481.6|6
1626673020000|2021-07-19 05:37:00|2487.4|2481.4|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|3
1626673030000|2021-07-19 05:37:10|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626673040000|2021-07-19 05:37:20|2486.6|2480.6|2487.6|2481.6|2487.6|2481.6|2486.6|2480.6|4
1626673080000|2021-07-19 05:38:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626673090000|2021-07-19 05:38:10|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|3
1626673110000|2021-07-19 05:38:30|2488.1|2482.1|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|3
1626673130000|2021-07-19 05:38:50|2487.9|2481.9|2488.4|2482.4|2488.4|2482.4|2487.9|2481.9|2
1626673150000|2021-07-19 05:39:10|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|2
1626673160000|2021-07-19 05:39:20|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626673170000|2021-07-19 05:39:30|2489.4|2483.4|2490.4|2484.4|2490.4|2484.4|2489.4|2483.4|6
1626673190000|2021-07-19 05:39:50|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626673200000|2021-07-19 05:40:00|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.1|2483.1|5
1626673210000|2021-07-19 05:40:10|2489.6|2483.6|2488.9|2482.9|2489.6|2483.6|2488.9|2482.9|4
1626673220000|2021-07-19 05:40:20|2489.9|2483.9|2489.1|2483.1|2489.9|2483.9|2488.9|2482.9|9
1626673230000|2021-07-19 05:40:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|3
1626673240000|2021-07-19 05:40:40|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|3
1626673250000|2021-07-19 05:40:50|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|4
1626673260000|2021-07-19 05:41:00|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1626673270000|2021-07-19 05:41:10|2487.9|2481.9|2487.1|2481.1|2487.9|2481.9|2487.1|2481.1|3
1626673280000|2021-07-19 05:41:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626673290000|2021-07-19 05:41:30|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626673310000|2021-07-19 05:41:50|2487.9|2481.9|2487.6|2481.6|2488.1|2482.1|2487.4|2481.4|7
1626673320000|2021-07-19 05:42:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|3
1626673330000|2021-07-19 05:42:10|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626673340000|2021-07-19 05:42:20|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1626673350000|2021-07-19 05:42:30|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|5
1626673360000|2021-07-19 05:42:40|2486.6|2480.6|2486.4|2480.4|2487.1|2481.1|2486.4|2480.4|7
1626673370000|2021-07-19 05:42:50|2486.9|2480.9|2486.9|2480.9|2487.9|2481.9|2486.4|2480.4|13
1626673380000|2021-07-19 05:43:00|2486.6|2480.6|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|8
1626673390000|2021-07-19 05:43:10|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1626673400000|2021-07-19 05:43:20|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1626673470000|2021-07-19 05:44:30|2487.4|2481.4|2487.6|2481.6|2487.9|2481.9|2487.1|2481.1|7
1626673480000|2021-07-19 05:44:40|2487.9|2481.9|2487.6|2481.6|2488.1|2482.1|2487.4|2481.4|7
1626673490000|2021-07-19 05:44:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626673560000|2021-07-19 05:46:00|2488.1|2482.1|2488.1|2482.1|2488.6|2482.6|2488.1|2482.1|4
1626673570000|2021-07-19 05:46:10|2488.4|2482.4|2488.1|2482.1|2488.6|2482.6|2488.1|2482.1|4
1626673580000|2021-07-19 05:46:20|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626673590000|2021-07-19 05:46:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626673600000|2021-07-19 05:46:40|2488.9|2482.9|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|3
1626673610000|2021-07-19 05:46:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626673650000|2021-07-19 05:47:30|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626673720000|2021-07-19 05:48:40|2487.9|2481.9|2487.1|2481.1|2487.9|2481.9|2487.1|2481.1|3
1626673730000|2021-07-19 05:48:50|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626673750000|2021-07-19 05:49:10|2486.4|2480.4|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|3
1626673760000|2021-07-19 05:49:20|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1626673770000|2021-07-19 05:49:30|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1626673780000|2021-07-19 05:49:40|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626673800000|2021-07-19 05:50:00|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1626673810000|2021-07-19 05:50:10|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626673860000|2021-07-19 05:51:00|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626673880000|2021-07-19 05:51:20|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1626673910000|2021-07-19 05:51:50|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626673980000|2021-07-19 05:53:00|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|2
1626674000000|2021-07-19 05:53:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626674030000|2021-07-19 05:53:50|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1626674040000|2021-07-19 05:54:00|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1626674100000|2021-07-19 05:55:00|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1626674110000|2021-07-19 05:55:10|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1626674150000|2021-07-19 05:55:50|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626674160000|2021-07-19 05:56:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626674190000|2021-07-19 05:56:30|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1626674200000|2021-07-19 05:56:40|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626674210000|2021-07-19 05:56:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626674290000|2021-07-19 05:58:10|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626674300000|2021-07-19 05:58:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626674400000|2021-07-19 06:00:00|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1626674420000|2021-07-19 06:00:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626674460000|2021-07-19 06:01:00|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1626674570000|2021-07-19 06:02:50|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626674670000|2021-07-19 06:04:30|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626674690000|2021-07-19 06:04:50|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|2
1626674770000|2021-07-19 06:06:10|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626674820000|2021-07-19 06:07:00|2488.4|2482.4|2489.1|2483.1|2489.1|2483.1|2488.4|2482.4|2
1626674830000|2021-07-19 06:07:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626674840000|2021-07-19 06:07:20|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626674850000|2021-07-19 06:07:30|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1626674900000|2021-07-19 06:08:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626674930000|2021-07-19 06:08:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626674940000|2021-07-19 06:09:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626674960000|2021-07-19 06:09:20|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1626674970000|2021-07-19 06:09:30|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626675050000|2021-07-19 06:10:50|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1626675060000|2021-07-19 06:11:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626675090000|2021-07-19 06:11:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626675100000|2021-07-19 06:11:40|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626675120000|2021-07-19 06:12:00|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626675130000|2021-07-19 06:12:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626675170000|2021-07-19 06:12:50|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626675190000|2021-07-19 06:13:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626675320000|2021-07-19 06:15:20|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1626675330000|2021-07-19 06:15:30|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1626675360000|2021-07-19 06:16:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626675380000|2021-07-19 06:16:20|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1626675450000|2021-07-19 06:17:30|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1626675460000|2021-07-19 06:17:40|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1626675470000|2021-07-19 06:17:50|2486.4|2480.4|2486.9|2480.9|2486.9|2480.9|2486.4|2480.4|3
1626675520000|2021-07-19 06:18:40|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1626675560000|2021-07-19 06:19:20|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1626675570000|2021-07-19 06:19:30|2486.1|2480.1|2488.5|2482.5|2488.5|2482.5|2486.1|2480.1|3
1626675580000|2021-07-19 06:19:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1626675590000|2021-07-19 06:19:50|2489|2483|2489.4|2483.4|2489.4|2483.4|2489|2483|2
1626675610000|2021-07-19 06:20:10|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1626675630000|2021-07-19 06:20:30|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|3
1626675640000|2021-07-19 06:20:40|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1626675720000|2021-07-19 06:22:00|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1626675750000|2021-07-19 06:22:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626675760000|2021-07-19 06:22:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626675810000|2021-07-19 06:23:30|2490.4|2484.4|2490.4|2484.4|2490.6|2484.6|2489.9|2483.9|6
1626675820000|2021-07-19 06:23:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|5
1626675830000|2021-07-19 06:23:50|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1626675860000|2021-07-19 06:24:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1626675870000|2021-07-19 06:24:30|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1626675880000|2021-07-19 06:24:40|2490.6|2484.6|2490.1|2484.1|2490.6|2484.6|2490.1|2484.1|3
1626675900000|2021-07-19 06:25:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1626675920000|2021-07-19 06:25:20|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|2
1626675940000|2021-07-19 06:25:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626675960000|2021-07-19 06:26:00|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|2
1626675980000|2021-07-19 06:26:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626675990000|2021-07-19 06:26:30|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1626676010000|2021-07-19 06:26:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626676050000|2021-07-19 06:27:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626676100000|2021-07-19 06:28:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626676110000|2021-07-19 06:28:30|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626676170000|2021-07-19 06:29:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1626676200000|2021-07-19 06:30:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626676210000|2021-07-19 06:30:10|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626676240000|2021-07-19 06:30:40|2488.6|2482.6|2487.6|2481.6|2488.6|2482.6|2487.6|2481.6|4
1626676280000|2021-07-19 06:31:20|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|2
1626676290000|2021-07-19 06:31:30|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626676350000|2021-07-19 06:32:30|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1626676360000|2021-07-19 06:32:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626676370000|2021-07-19 06:32:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626676400000|2021-07-19 06:33:20|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626676410000|2021-07-19 06:33:30|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626676460000|2021-07-19 06:34:20|2488.6|2482.6|2489.6|2483.6|2489.9|2483.9|2488.6|2482.6|4
1626676470000|2021-07-19 06:34:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626676560000|2021-07-19 06:36:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626676590000|2021-07-19 06:36:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626676610000|2021-07-19 06:36:50|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1626676640000|2021-07-19 06:37:20|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626676660000|2021-07-19 06:37:40|2489.9|2483.9|2490.9|2484.9|2490.9|2484.9|2489.9|2483.9|4
1626676670000|2021-07-19 06:37:50|2490.6|2484.6|2491.1|2485.1|2491.1|2485.1|2490.6|2484.6|4
1626676680000|2021-07-19 06:38:00|2491.4|2485.4|2491.6|2485.6|2491.9|2485.9|2491.4|2485.4|6
1626676700000|2021-07-19 06:38:20|2492.1|2486.1|2492.9|2486.9|2492.9|2486.9|2492.1|2486.1|9
1626676710000|2021-07-19 06:38:30|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626676720000|2021-07-19 06:38:40|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1626676740000|2021-07-19 06:39:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1626676750000|2021-07-19 06:39:10|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626676760000|2021-07-19 06:39:20|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626676790000|2021-07-19 06:39:50|2493.4|2487.4|2494.6|2488.6|2494.6|2488.6|2493.4|2487.4|4
1626676870000|2021-07-19 06:41:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626676890000|2021-07-19 06:41:30|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626676900000|2021-07-19 06:41:40|2495.1|2489.1|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|3
1626676920000|2021-07-19 06:42:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626676930000|2021-07-19 06:42:10|2494.1|2488.1|2493.6|2487.6|2494.1|2488.1|2493.6|2487.6|2
1626676940000|2021-07-19 06:42:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626676970000|2021-07-19 06:42:50|2493.6|2487.6|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|3
1626676980000|2021-07-19 06:43:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626677040000|2021-07-19 06:44:00|2492.9|2486.9|2492.4|2486.4|2492.9|2486.9|2492.4|2486.4|3
1626677150000|2021-07-19 06:45:50|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|3
1626677160000|2021-07-19 06:46:00|2492.9|2486.9|2492.4|2486.4|2493.1|2487.1|2492.4|2486.4|6
1626677250000|2021-07-19 06:47:30|2492.6|2486.6|2493.1|2487.1|2493.1|2487.1|2492.6|2486.6|2
1626677260000|2021-07-19 06:47:40|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1626677270000|2021-07-19 06:47:50|2493.4|2487.4|2494.1|2488.1|2494.1|2488.1|2493.4|2487.4|2
1626677280000|2021-07-19 06:48:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626677320000|2021-07-19 06:48:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626677350000|2021-07-19 06:49:10|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.6|2487.6|4
1626677360000|2021-07-19 06:49:20|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1626677370000|2021-07-19 06:49:30|2494.4|2488.4|2495.1|2489.1|2495.4|2489.4|2494.4|2488.4|4
1626677380000|2021-07-19 06:49:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626677390000|2021-07-19 06:49:50|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626677400000|2021-07-19 06:50:00|2495.4|2489.4|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|3
1626677430000|2021-07-19 06:50:30|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626677450000|2021-07-19 06:50:50|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626677500000|2021-07-19 06:51:40|2495.1|2489.1|2494.6|2488.6|2495.1|2489.1|2494.4|2488.4|3
1626677510000|2021-07-19 06:51:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|3
1626677520000|2021-07-19 06:52:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626677530000|2021-07-19 06:52:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626677540000|2021-07-19 06:52:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626677570000|2021-07-19 06:52:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626677580000|2021-07-19 06:53:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626677600000|2021-07-19 06:53:20|2493.9|2487.9|2494.9|2488.9|2494.9|2488.9|2493.9|2487.9|3
1626677610000|2021-07-19 06:53:30|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626677620000|2021-07-19 06:53:40|2495.1|2489.1|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|3
1626677640000|2021-07-19 06:54:00|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2493.6|2487.6|5
1626677660000|2021-07-19 06:54:20|2493.4|2487.4|2492.6|2486.6|2493.4|2487.4|2492.6|2486.6|3
1626677670000|2021-07-19 06:54:30|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1626677690000|2021-07-19 06:54:50|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|3
1626677710000|2021-07-19 06:55:10|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1626677720000|2021-07-19 06:55:20|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|3
1626677740000|2021-07-19 06:55:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626677790000|2021-07-19 06:56:30|2490.9|2484.9|2489.9|2483.9|2490.9|2484.9|2489.9|2483.9|6
1626677810000|2021-07-19 06:56:50|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1626677880000|2021-07-19 06:58:00|2489.9|2483.9|2491.4|2485.4|2491.4|2485.4|2489.9|2483.9|3
1626677890000|2021-07-19 06:58:10|2491.6|2485.6|2491.4|2485.4|2492.1|2486.1|2491.4|2485.4|5
1626677900000|2021-07-19 06:58:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626677920000|2021-07-19 06:58:40|2490.9|2484.9|2489.9|2483.9|2490.9|2484.9|2489.9|2483.9|5
1626677930000|2021-07-19 06:58:50|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1626677940000|2021-07-19 06:59:00|2489.9|2483.9|2489.9|2483.9|2490.6|2484.6|2489.9|2483.9|5
1626677950000|2021-07-19 06:59:10|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626677970000|2021-07-19 06:59:30|2487.9|2481.9|2488.4|2482.4|2488.4|2482.4|2487.9|2481.9|2
1626677980000|2021-07-19 06:59:40|2488.6|2482.6|2488.1|2482.1|2488.9|2482.9|2488.1|2482.1|5
1626677990000|2021-07-19 06:59:50|2488.4|2482.4|2486.9|2480.9|2488.4|2482.4|2486.9|2480.9|7
1626678000000|2021-07-19 07:00:00|2488.9|2482.9|2489.6|2483.6|2490.1|2484.1|2488.9|2482.9|8
1626678010000|2021-07-19 07:00:10|2489.9|2483.9|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|5
1626678020000|2021-07-19 07:00:20|2490.1|2484.1|2490.9|2484.9|2490.9|2484.9|2489.4|2483.4|6
1626678030000|2021-07-19 07:00:30|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|2
1626678040000|2021-07-19 07:00:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626678050000|2021-07-19 07:00:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626678060000|2021-07-19 07:01:00|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|3
1626678080000|2021-07-19 07:01:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626678140000|2021-07-19 07:02:20|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|3
1626678150000|2021-07-19 07:02:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626678160000|2021-07-19 07:02:40|2491.4|2485.4|2490.4|2484.4|2491.4|2485.4|2490.4|2484.4|4
1626678210000|2021-07-19 07:03:30|2490.9|2484.9|2491.6|2485.6|2491.6|2485.6|2490.9|2484.9|2
1626678230000|2021-07-19 07:03:50|2491.9|2485.9|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|5
1626678240000|2021-07-19 07:04:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626678270000|2021-07-19 07:04:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626678300000|2021-07-19 07:05:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1626678320000|2021-07-19 07:05:20|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1626678340000|2021-07-19 07:05:40|2491.4|2485.4|2490.4|2484.4|2491.4|2485.4|2490.4|2484.4|3
1626678350000|2021-07-19 07:05:50|2490.1|2484.1|2489.1|2483.1|2490.1|2484.1|2489.1|2483.1|3
1626678400000|2021-07-19 07:06:40|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626678420000|2021-07-19 07:07:00|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626678430000|2021-07-19 07:07:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626678440000|2021-07-19 07:07:20|2488.6|2482.6|2489.9|2483.9|2489.9|2483.9|2488.6|2482.6|3
1626678460000|2021-07-19 07:07:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626678500000|2021-07-19 07:08:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626678530000|2021-07-19 07:08:50|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.1|2483.1|3
1626678570000|2021-07-19 07:09:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1626678600000|2021-07-19 07:10:00|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1626678620000|2021-07-19 07:10:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626678630000|2021-07-19 07:10:30|2490.1|2484.1|2489.9|2483.9|2490.9|2484.9|2489.9|2483.9|3
1626678650000|2021-07-19 07:10:50|2489.6|2483.6|2488.6|2482.6|2489.6|2483.6|2488.6|2482.6|4
1626678700000|2021-07-19 07:11:40|2488.9|2482.9|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|2
1626678720000|2021-07-19 07:12:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1626678750000|2021-07-19 07:12:30|2489.6|2483.6|2491.1|2485.1|2491.4|2485.4|2489.6|2483.6|4
1626678780000|2021-07-19 07:13:00|2491.4|2485.4|2491.1|2485.1|2491.6|2485.6|2490.9|2484.9|6
1626678800000|2021-07-19 07:13:20|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1626678840000|2021-07-19 07:14:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626678850000|2021-07-19 07:14:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1626678880000|2021-07-19 07:14:40|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1626678900000|2021-07-19 07:15:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1626678940000|2021-07-19 07:15:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626679010000|2021-07-19 07:16:50|2491.9|2485.9|2492.9|2486.9|2492.9|2486.9|2491.9|2485.9|2
1626679030000|2021-07-19 07:17:10|2492.6|2486.6|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|2
1626679050000|2021-07-19 07:17:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626679090000|2021-07-19 07:18:10|2491.9|2485.9|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|2
1626679110000|2021-07-19 07:18:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|3
1626679140000|2021-07-19 07:19:00|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1626679190000|2021-07-19 07:19:50|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1626679230000|2021-07-19 07:20:30|2493.1|2487.1|2494.1|2488.1|2494.4|2488.4|2493.1|2487.1|4
1626679260000|2021-07-19 07:21:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626679280000|2021-07-19 07:21:20|2493.6|2487.6|2493.9|2487.9|2494.4|2488.4|2493.6|2487.6|6
1626679300000|2021-07-19 07:21:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626679350000|2021-07-19 07:22:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626679360000|2021-07-19 07:22:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626679370000|2021-07-19 07:22:50|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626679380000|2021-07-19 07:23:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626679410000|2021-07-19 07:23:30|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626679420000|2021-07-19 07:23:40|2495.6|2489.6|2496.1|2490.1|2496.9|2490.9|2495.6|2489.6|5
1626679430000|2021-07-19 07:23:50|2495.6|2489.6|2496.6|2490.6|2496.9|2490.9|2495.6|2489.6|5
1626679450000|2021-07-19 07:24:10|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1626679550000|2021-07-19 07:25:50|2496.9|2490.9|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|2
1626679560000|2021-07-19 07:26:00|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1626679570000|2021-07-19 07:26:10|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1626679610000|2021-07-19 07:26:50|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1626679640000|2021-07-19 07:27:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1626679690000|2021-07-19 07:28:10|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626679700000|2021-07-19 07:28:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626679740000|2021-07-19 07:29:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1626679790000|2021-07-19 07:29:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626679840000|2021-07-19 07:30:40|2496.6|2490.6|2496.9|2490.9|2497.4|2491.4|2496.4|2490.4|7
1626679850000|2021-07-19 07:30:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1626679860000|2021-07-19 07:31:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626679870000|2021-07-19 07:31:10|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1626679950000|2021-07-19 07:32:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1626679980000|2021-07-19 07:33:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|3
1626680000000|2021-07-19 07:33:20|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626680030000|2021-07-19 07:33:50|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|2
1626680110000|2021-07-19 07:35:10|2495.9|2489.9|2495.1|2489.1|2495.9|2489.9|2494.9|2488.9|6
1626680120000|2021-07-19 07:35:20|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1626680160000|2021-07-19 07:36:00|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|3
1626680210000|2021-07-19 07:36:50|2493.6|2487.6|2491.9|2485.9|2493.6|2487.6|2491.9|2485.9|5
1626680220000|2021-07-19 07:37:00|2492.1|2486.1|2492.1|2486.1|2492.6|2486.6|2491.9|2485.9|5
1626680230000|2021-07-19 07:37:10|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1626680240000|2021-07-19 07:37:20|2491.9|2485.9|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|2
1626680250000|2021-07-19 07:37:30|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626680260000|2021-07-19 07:37:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626680310000|2021-07-19 07:38:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626680330000|2021-07-19 07:38:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1626680340000|2021-07-19 07:39:00|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|3
1626680350000|2021-07-19 07:39:10|2492.1|2486.1|2492.9|2486.9|2492.9|2486.9|2492.1|2486.1|2
1626680370000|2021-07-19 07:39:30|2493.1|2487.1|2493.6|2487.6|2493.6|2487.6|2493.1|2487.1|4
1626680410000|2021-07-19 07:40:10|2493.4|2487.4|2492.4|2486.4|2493.4|2487.4|2491.9|2485.9|5
1626680440000|2021-07-19 07:40:40|2492.6|2486.6|2492.4|2486.4|2493.4|2487.4|2492.4|2486.4|8
1626680450000|2021-07-19 07:40:50|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1626680470000|2021-07-19 07:41:10|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1626680480000|2021-07-19 07:41:20|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|2
1626680490000|2021-07-19 07:41:30|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1626680500000|2021-07-19 07:41:40|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|3
1626680520000|2021-07-19 07:42:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1626680530000|2021-07-19 07:42:10|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1626680560000|2021-07-19 07:42:40|2493.4|2487.4|2494.1|2488.1|2494.4|2488.4|2493.4|2487.4|3
1626680570000|2021-07-19 07:42:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626680590000|2021-07-19 07:43:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626680620000|2021-07-19 07:43:40|2494.4|2488.4|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|3
1626680640000|2021-07-19 07:44:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626680650000|2021-07-19 07:44:10|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1626680680000|2021-07-19 07:44:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626680780000|2021-07-19 07:46:20|2494.9|2488.9|2494.1|2488.1|2494.9|2488.9|2493.9|2487.9|5
1626680800000|2021-07-19 07:46:40|2494.4|2488.4|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|3
1626680840000|2021-07-19 07:47:20|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1626680860000|2021-07-19 07:47:40|2494.9|2488.9|2494.4|2488.4|2494.9|2488.9|2494.4|2488.4|3
1626680870000|2021-07-19 07:47:50|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626680890000|2021-07-19 07:48:10|2493.9|2487.9|2494.4|2488.4|2494.4|2488.4|2493.6|2487.6|4
1626680900000|2021-07-19 07:48:20|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626680960000|2021-07-19 07:49:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626680980000|2021-07-19 07:49:40|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626681000000|2021-07-19 07:50:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626681050000|2021-07-19 07:50:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626681060000|2021-07-19 07:51:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626681070000|2021-07-19 07:51:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626681160000|2021-07-19 07:52:40|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1626681170000|2021-07-19 07:52:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626681210000|2021-07-19 07:53:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626681240000|2021-07-19 07:54:00|2494.6|2488.6|2493.6|2487.6|2494.6|2488.6|2493.6|2487.6|2
1626681260000|2021-07-19 07:54:20|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626681280000|2021-07-19 07:54:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626681330000|2021-07-19 07:55:30|2493.9|2487.9|2493.1|2487.1|2493.9|2487.9|2493.1|2487.1|3
1626681350000|2021-07-19 07:55:50|2493.4|2487.4|2494.4|2488.4|2494.4|2488.4|2493.4|2487.4|4
1626681430000|2021-07-19 07:57:10|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626681440000|2021-07-19 07:57:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626681480000|2021-07-19 07:58:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626681520000|2021-07-19 07:58:40|2493.9|2487.9|2493.1|2487.1|2493.9|2487.9|2493.1|2487.1|2
1626681570000|2021-07-19 07:59:30|2492.9|2486.9|2492.1|2486.1|2492.9|2486.9|2492.1|2486.1|2
1626681610000|2021-07-19 08:00:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626681630000|2021-07-19 08:00:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626681640000|2021-07-19 08:00:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1626681690000|2021-07-19 08:01:30|2492.1|2486.1|2493.1|2487.1|2493.1|2487.1|2492.1|2486.1|2
1626681720000|2021-07-19 08:02:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1626681790000|2021-07-19 08:03:10|2493.6|2487.6|2494.4|2488.4|2494.4|2488.4|2493.6|2487.6|2
1626681800000|2021-07-19 08:03:20|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1626681810000|2021-07-19 08:03:30|2494.1|2488.1|2494.4|2488.4|2494.6|2488.6|2494.1|2488.1|4
1626681840000|2021-07-19 08:04:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1626681850000|2021-07-19 08:04:10|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1626682030000|2021-07-19 08:07:10|2493.6|2487.6|2492.9|2486.9|2493.6|2487.6|2492.9|2486.9|3
1626682050000|2021-07-19 08:07:30|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1626682060000|2021-07-19 08:07:40|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1626682070000|2021-07-19 08:07:50|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1626682090000|2021-07-19 08:08:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626682120000|2021-07-19 08:08:40|2494.1|2488.1|2494.6|2488.6|2494.9|2488.9|2494.1|2488.1|6
1626682180000|2021-07-19 08:09:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1626682200000|2021-07-19 08:10:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2493.4|2487.4|6
1626682210000|2021-07-19 08:10:10|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626682250000|2021-07-19 08:10:50|2494.4|2488.4|2494.6|2488.6|2494.9|2488.9|2494.4|2488.4|4
1626682290000|2021-07-19 08:11:30|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1626682310000|2021-07-19 08:11:50|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626682350000|2021-07-19 08:12:30|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1626682380000|2021-07-19 08:13:00|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.4|2488.4|4
1626682420000|2021-07-19 08:13:40|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1626682430000|2021-07-19 08:13:50|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626682440000|2021-07-19 08:14:00|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|2
1626682480000|2021-07-19 08:14:40|2495.1|2489.1|2495.6|2489.6|2496.1|2490.1|2495.1|2489.1|6
1626682490000|2021-07-19 08:14:50|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626682510000|2021-07-19 08:15:10|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626682540000|2021-07-19 08:15:40|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|5
1626682590000|2021-07-19 08:16:30|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626682610000|2021-07-19 08:16:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626682630000|2021-07-19 08:17:10|2496.4|2490.4|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|3
1626682650000|2021-07-19 08:17:30|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626682660000|2021-07-19 08:17:40|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.4|2489.4|3
1626682720000|2021-07-19 08:18:40|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626682740000|2021-07-19 08:19:00|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626682780000|2021-07-19 08:19:40|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1626682840000|2021-07-19 08:20:40|2495.6|2489.6|2494.9|2488.9|2495.6|2489.6|2494.9|2488.9|3
1626682850000|2021-07-19 08:20:50|2495.1|2489.1|2494.4|2488.4|2495.1|2489.1|2494.4|2488.4|2
1626682870000|2021-07-19 08:21:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626682880000|2021-07-19 08:21:20|2493.4|2487.4|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|3
1626682890000|2021-07-19 08:21:30|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626682910000|2021-07-19 08:21:50|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1626682920000|2021-07-19 08:22:00|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1626682940000|2021-07-19 08:22:20|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1626683040000|2021-07-19 08:24:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1626683090000|2021-07-19 08:24:50|2494.9|2488.9|2495.4|2489.4|2495.6|2489.6|2494.9|2488.9|5
1626683170000|2021-07-19 08:26:10|2495.1|2489.1|2494.4|2488.4|2495.1|2489.1|2494.4|2488.4|2
1626683180000|2021-07-19 08:26:20|2494.6|2488.6|2495.4|2489.4|2495.4|2489.4|2494.6|2488.6|4
1626683190000|2021-07-19 08:26:30|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626683250000|2021-07-19 08:27:30|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626683370000|2021-07-19 08:29:30|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2495.1|2489.1|2
1626683410000|2021-07-19 08:30:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626683420000|2021-07-19 08:30:20|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626683520000|2021-07-19 08:32:00|2495.9|2489.9|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|3
1626683550000|2021-07-19 08:32:30|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626683580000|2021-07-19 08:33:00|2495.9|2489.9|2495.1|2489.1|2495.9|2489.9|2495.1|2489.1|3
1626683590000|2021-07-19 08:33:10|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|2
1626683620000|2021-07-19 08:33:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1626683640000|2021-07-19 08:34:00|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2495.4|2489.4|2
1626683660000|2021-07-19 08:34:20|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1626683680000|2021-07-19 08:34:40|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1626683710000|2021-07-19 08:35:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1626683720000|2021-07-19 08:35:20|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1626683730000|2021-07-19 08:35:30|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1626683770000|2021-07-19 08:36:10|2494.9|2488.9|2493.6|2487.6|2494.9|2488.9|2493.6|2487.6|2
1626683790000|2021-07-19 08:36:30|2493.4|2487.4|2492.4|2486.4|2493.4|2487.4|2492.4|2486.4|4
1626683800000|2021-07-19 08:36:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1626683810000|2021-07-19 08:36:50|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|3
1626683820000|2021-07-19 08:37:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|4
1626683840000|2021-07-19 08:37:20|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1626683880000|2021-07-19 08:38:00|2491.4|2485.4|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|2
1626683890000|2021-07-19 08:38:10|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1626683910000|2021-07-19 08:38:30|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.1|2483.1|4
1626683920000|2021-07-19 08:38:40|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|3
1626683950000|2021-07-19 08:39:10|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1626683970000|2021-07-19 08:39:30|2490.4|2484.4|2489.4|2483.4|2490.4|2484.4|2489.1|2483.1|3
1626683980000|2021-07-19 08:39:40|2489.6|2483.6|2487.1|2481.1|2489.6|2483.6|2487.1|2481.1|6
1626683990000|2021-07-19 08:39:50|2487.4|2481.4|2487.1|2481.1|2488.1|2482.1|2487.1|2481.1|5
1626684000000|2021-07-19 08:40:00|2486.9|2480.9|2485.4|2479.4|2486.9|2480.9|2485.4|2479.4|6
1626684010000|2021-07-19 08:40:10|2485.1|2479.1|2486.4|2480.4|2486.4|2480.4|2484.9|2478.9|5
1626684020000|2021-07-19 08:40:20|2485.9|2479.9|2485.9|2479.9|2486.9|2480.9|2485.9|2479.9|6
1626684030000|2021-07-19 08:40:30|2485.6|2479.6|2481|2475|2485.6|2479.6|2479.8|2473.8|7
1626684040000|2021-07-19 08:40:40|2481.5|2475.5|2480.5|2474.5|2482|2476|2480.3|2474.3|7
1626684050000|2021-07-19 08:40:50|2480.3|2474.3|2480.3|2474.3|2481|2475|2480.3|2474.3|5
1626684060000|2021-07-19 08:41:00|2481|2475|2480|2474|2481.8|2475.8|2480|2474|5
1626684070000|2021-07-19 08:41:10|2479.8|2473.8|2481.3|2475.3|2481.3|2475.3|2479.8|2473.8|8
1626684080000|2021-07-19 08:41:20|2481.5|2475.5|2479.3|2473.3|2481.5|2475.5|2479.3|2473.3|3
1626684090000|2021-07-19 08:41:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1626684100000|2021-07-19 08:41:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1626684110000|2021-07-19 08:41:50|2480|2474|2479|2473|2480|2474|2479|2473|2
1626684120000|2021-07-19 08:42:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1626684130000|2021-07-19 08:42:10|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|7
1626684160000|2021-07-19 08:42:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|5
1626684170000|2021-07-19 08:42:50|2478.5|2472.5|2476.5|2470.5|2478.5|2472.5|2476.5|2470.5|3
1626684190000|2021-07-19 08:43:10|2476.8|2470.8|2477.8|2471.8|2477.8|2471.8|2476.8|2470.8|2
1626684200000|2021-07-19 08:43:20|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|2
1626684210000|2021-07-19 08:43:30|2478.5|2472.5|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|4
1626684220000|2021-07-19 08:43:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1626684230000|2021-07-19 08:43:50|2478|2472|2478|2472|2478|2472|2478|2472|1
1626684240000|2021-07-19 08:44:00|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476|2470|4
1626684270000|2021-07-19 08:44:30|2476.8|2470.8|2475.8|2469.8|2476.8|2470.8|2475.8|2469.8|2
1626684280000|2021-07-19 08:44:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1626684290000|2021-07-19 08:44:50|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2475.5|2469.5|2
1626684300000|2021-07-19 08:45:00|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|2
1626684310000|2021-07-19 08:45:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1626684320000|2021-07-19 08:45:20|2476|2470|2475.5|2469.5|2476.3|2470.3|2475.5|2469.5|4
1626684330000|2021-07-19 08:45:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1626684340000|2021-07-19 08:45:40|2475|2469|2475|2469|2475|2469|2475|2469|1
1626684350000|2021-07-19 08:45:50|2474.8|2468.8|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|2
1626684370000|2021-07-19 08:46:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1626684380000|2021-07-19 08:46:20|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|3
1626684400000|2021-07-19 08:46:40|2476|2470|2475.3|2469.3|2476|2470|2475.3|2469.3|5
1626684410000|2021-07-19 08:46:50|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1626684420000|2021-07-19 08:47:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1626684450000|2021-07-19 08:47:30|2474.8|2468.8|2473.5|2467.5|2474.8|2468.8|2473.5|2467.5|3
1626684460000|2021-07-19 08:47:40|2473.3|2467.3|2475.5|2469.5|2475.8|2469.8|2473.3|2467.3|8
1626684470000|2021-07-19 08:47:50|2475.3|2469.3|2476|2470|2476|2470|2475.3|2469.3|2
1626684480000|2021-07-19 08:48:00|2476.8|2470.8|2477|2471|2478|2472|2476.5|2470.5|7
1626684490000|2021-07-19 08:48:10|2476.5|2470.5|2478.3|2472.3|2478.3|2472.3|2476.5|2470.5|3
1626684510000|2021-07-19 08:48:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1626684530000|2021-07-19 08:48:50|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1626684560000|2021-07-19 08:49:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1626684570000|2021-07-19 08:49:30|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1626684580000|2021-07-19 08:49:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2476|2470|4
1626684590000|2021-07-19 08:49:50|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|2
1626684600000|2021-07-19 08:50:00|2476.8|2470.8|2476|2470|2476.8|2470.8|2476|2470|2
1626684610000|2021-07-19 08:50:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|3
1626684620000|2021-07-19 08:50:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1626684630000|2021-07-19 08:50:30|2476.5|2470.5|2476.8|2470.8|2477.5|2471.5|2476.5|2470.5|4
1626684650000|2021-07-19 08:50:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1626684660000|2021-07-19 08:51:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|2
1626684670000|2021-07-19 08:51:10|2477|2471|2477|2471|2477|2471|2477|2471|1
1626684680000|2021-07-19 08:51:20|2477.3|2471.3|2478.5|2472.5|2478.8|2472.8|2477.3|2471.3|4
1626684690000|2021-07-19 08:51:30|2478.3|2472.3|2478.8|2472.8|2478.8|2472.8|2478.3|2472.3|2
1626684700000|2021-07-19 08:51:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1626684710000|2021-07-19 08:51:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1626684720000|2021-07-19 08:52:00|2478|2472|2478|2472|2478|2472|2478|2472|1
1626684730000|2021-07-19 08:52:10|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1626684740000|2021-07-19 08:52:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1626684760000|2021-07-19 08:52:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1626684770000|2021-07-19 08:52:50|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1626684780000|2021-07-19 08:53:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1626684800000|2021-07-19 08:53:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1626684810000|2021-07-19 08:53:30|2479|2473|2479|2473|2479|2473|2479|2473|1
1626684820000|2021-07-19 08:53:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1626684830000|2021-07-19 08:53:50|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1626684840000|2021-07-19 08:54:00|2478.5|2472.5|2478|2472|2478.5|2472.5|2478|2472|2
1626684870000|2021-07-19 08:54:30|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1626684890000|2021-07-19 08:54:50|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1626684910000|2021-07-19 08:55:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626684920000|2021-07-19 08:55:20|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1626684930000|2021-07-19 08:55:30|2477.3|2471.3|2477|2471|2477.3|2471.3|2476.5|2470.5|5
1626684940000|2021-07-19 08:55:40|2476.8|2470.8|2477.8|2471.8|2477.8|2471.8|2476.8|2470.8|3
1626684960000|2021-07-19 08:56:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1626684970000|2021-07-19 08:56:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1626684990000|2021-07-19 08:56:30|2477|2471|2477|2471|2477|2471|2476.8|2470.8|3
1626685000000|2021-07-19 08:56:40|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626685020000|2021-07-19 08:57:00|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1626685050000|2021-07-19 08:57:30|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1626685060000|2021-07-19 08:57:40|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|2
1626685090000|2021-07-19 08:58:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1626685100000|2021-07-19 08:58:20|2474.8|2468.8|2475.3|2469.3|2475.5|2469.5|2474.5|2468.5|6
1626685110000|2021-07-19 08:58:30|2475|2469|2473.8|2467.8|2475|2469|2473.3|2467.3|5
1626685120000|2021-07-19 08:58:40|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2473.5|2467.5|6
1626685130000|2021-07-19 08:58:50|2475|2469|2475|2469|2475|2469|2475|2469|1
1626685140000|2021-07-19 08:59:00|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|3
1626685150000|2021-07-19 08:59:10|2475|2469|2476|2470|2476|2470|2475|2469|3
1626685170000|2021-07-19 08:59:30|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|3
1626685180000|2021-07-19 08:59:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1626685200000|2021-07-19 09:00:00|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1626685210000|2021-07-19 09:00:10|2475.5|2469.5|2475|2469|2475.5|2469.5|2475|2469|2
1626685230000|2021-07-19 09:00:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1626685250000|2021-07-19 09:00:50|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|2
1626685260000|2021-07-19 09:01:00|2473.5|2467.5|2474.5|2468.5|2474.5|2468.5|2473.5|2467.5|3
1626685270000|2021-07-19 09:01:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|3
1626685280000|2021-07-19 09:01:20|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1626685290000|2021-07-19 09:01:30|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1626685350000|2021-07-19 09:02:30|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1626685370000|2021-07-19 09:02:50|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626685380000|2021-07-19 09:03:00|2473.4|2467.4|2474.1|2468.1|2474.1|2468.1|2473.4|2467.4|3
1626685410000|2021-07-19 09:03:30|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626685420000|2021-07-19 09:03:40|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1626685440000|2021-07-19 09:04:00|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626685450000|2021-07-19 09:04:10|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1626685490000|2021-07-19 09:04:50|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1626685510000|2021-07-19 09:05:10|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626685520000|2021-07-19 09:05:20|2474.1|2468.1|2475.4|2469.4|2475.4|2469.4|2474.1|2468.1|3
1626685540000|2021-07-19 09:05:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1626685550000|2021-07-19 09:05:50|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1626685570000|2021-07-19 09:06:10|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1626685620000|2021-07-19 09:07:00|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1626685640000|2021-07-19 09:07:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1626685650000|2021-07-19 09:07:30|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1626685660000|2021-07-19 09:07:40|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|2
1626685670000|2021-07-19 09:07:50|2474.9|2468.9|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|3
1626685710000|2021-07-19 09:08:30|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626685720000|2021-07-19 09:08:40|2475.4|2469.4|2474.9|2468.9|2475.4|2469.4|2474.9|2468.9|3
1626685730000|2021-07-19 09:08:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626685760000|2021-07-19 09:09:20|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1626685770000|2021-07-19 09:09:30|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1626685790000|2021-07-19 09:09:50|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626685800000|2021-07-19 09:10:00|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626685810000|2021-07-19 09:10:10|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626685820000|2021-07-19 09:10:20|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626685830000|2021-07-19 09:10:30|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626685910000|2021-07-19 09:11:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1626685920000|2021-07-19 09:12:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1626685960000|2021-07-19 09:12:40|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1626685970000|2021-07-19 09:12:50|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1626686000000|2021-07-19 09:13:20|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1626686020000|2021-07-19 09:13:40|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1626686090000|2021-07-19 09:14:50|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|4
1626686100000|2021-07-19 09:15:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1626686180000|2021-07-19 09:16:20|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1626686200000|2021-07-19 09:16:40|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1626686220000|2021-07-19 09:17:00|2473.9|2467.9|2473.4|2467.4|2473.9|2467.9|2473.4|2467.4|2
1626686290000|2021-07-19 09:18:10|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626686310000|2021-07-19 09:18:30|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1626686330000|2021-07-19 09:18:50|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1626686360000|2021-07-19 09:19:20|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1626686370000|2021-07-19 09:19:30|2471.9|2465.9|2470.4|2464.4|2471.9|2465.9|2470.4|2464.4|2
1626686380000|2021-07-19 09:19:40|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1626686390000|2021-07-19 09:19:50|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1626686400000|2021-07-19 09:20:00|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|2
1626686410000|2021-07-19 09:20:10|2470.9|2464.9|2471.6|2465.6|2472.1|2466.1|2470.9|2464.9|6
1626686420000|2021-07-19 09:20:20|2471.1|2465.1|2470.6|2464.6|2471.1|2465.1|2470.6|2464.6|2
1626686430000|2021-07-19 09:20:30|2470.9|2464.9|2471.9|2465.9|2471.9|2465.9|2470.9|2464.9|4
1626686440000|2021-07-19 09:20:40|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|2
1626686460000|2021-07-19 09:21:00|2473.1|2467.1|2473.4|2467.4|2473.6|2467.6|2473.1|2467.1|4
1626686480000|2021-07-19 09:21:20|2473.6|2467.6|2473.9|2467.9|2474.1|2468.1|2473.6|2467.6|4
1626686490000|2021-07-19 09:21:30|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|2
1626686500000|2021-07-19 09:21:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1626686580000|2021-07-19 09:23:00|2472.9|2466.9|2474.1|2468.1|2474.1|2468.1|2472.9|2466.9|3
1626686590000|2021-07-19 09:23:10|2474.6|2468.6|2474.4|2468.4|2475.1|2469.1|2474.4|2468.4|3
1626686600000|2021-07-19 09:23:20|2474.1|2468.1|2473.1|2467.1|2474.1|2468.1|2473.1|2467.1|3
1626686610000|2021-07-19 09:23:30|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1626686620000|2021-07-19 09:23:40|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1626686630000|2021-07-19 09:23:50|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1626686670000|2021-07-19 09:24:30|2474.9|2468.9|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|3
1626686680000|2021-07-19 09:24:40|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|2
1626686700000|2021-07-19 09:25:00|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.6|2468.6|3
1626686720000|2021-07-19 09:25:20|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1626686740000|2021-07-19 09:25:40|2474.4|2468.4|2473.9|2467.9|2474.4|2468.4|2473.9|2467.9|2
1626686750000|2021-07-19 09:25:50|2473.6|2467.6|2473.1|2467.1|2473.6|2467.6|2473.1|2467.1|2
1626686760000|2021-07-19 09:26:00|2472.9|2466.9|2472.1|2466.1|2473.1|2467.1|2472.1|2466.1|5
1626686770000|2021-07-19 09:26:10|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1626686800000|2021-07-19 09:26:40|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1626686850000|2021-07-19 09:27:30|2472.4|2466.4|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|3
1626686860000|2021-07-19 09:27:40|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626686870000|2021-07-19 09:27:50|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|3
1626686880000|2021-07-19 09:28:00|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.1|2466.1|4
1626686890000|2021-07-19 09:28:10|2472.9|2466.9|2473.4|2467.4|2473.4|2467.4|2472.9|2466.9|3
1626686910000|2021-07-19 09:28:30|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626686920000|2021-07-19 09:28:40|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|3
1626686950000|2021-07-19 09:29:10|2473.6|2467.6|2473.1|2467.1|2473.6|2467.6|2473.1|2467.1|3
1626686960000|2021-07-19 09:29:20|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1626686980000|2021-07-19 09:29:40|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1626686990000|2021-07-19 09:29:50|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1626687000000|2021-07-19 09:30:00|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626687020000|2021-07-19 09:30:20|2473.6|2467.6|2472.6|2466.6|2473.6|2467.6|2472.6|2466.6|3
1626687030000|2021-07-19 09:30:30|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1626687140000|2021-07-19 09:32:20|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1626687200000|2021-07-19 09:33:20|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1626687240000|2021-07-19 09:34:00|2471.9|2465.9|2470.6|2464.6|2471.9|2465.9|2470.4|2464.4|6
1626687270000|2021-07-19 09:34:30|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1626687330000|2021-07-19 09:35:30|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1626687360000|2021-07-19 09:36:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1626687410000|2021-07-19 09:36:50|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1626687480000|2021-07-19 09:38:00|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1626687530000|2021-07-19 09:38:50|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1626687540000|2021-07-19 09:39:00|2472.1|2466.1|2472.6|2466.6|2472.6|2466.6|2472.1|2466.1|2
1626687560000|2021-07-19 09:39:20|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1626687620000|2021-07-19 09:40:20|2472.6|2466.6|2471.6|2465.6|2472.6|2466.6|2471.1|2465.1|11
1626687630000|2021-07-19 09:40:30|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.1|2465.1|3
1626687640000|2021-07-19 09:40:40|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.1|2465.1|7
1626687650000|2021-07-19 09:40:50|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|16
1626687660000|2021-07-19 09:41:00|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1626687690000|2021-07-19 09:41:30|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1626687700000|2021-07-19 09:41:40|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1626687710000|2021-07-19 09:41:50|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|4
1626687730000|2021-07-19 09:42:10|2473.4|2467.4|2473.4|2467.4|2473.9|2467.9|2473.4|2467.4|9
1626687740000|2021-07-19 09:42:20|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|3
1626687770000|2021-07-19 09:42:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1626687800000|2021-07-19 09:43:20|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1626687820000|2021-07-19 09:43:40|2473.6|2467.6|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|3
1626687840000|2021-07-19 09:44:00|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1626687850000|2021-07-19 09:44:10|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.6|2467.6|6
1626687860000|2021-07-19 09:44:20|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|3
1626687870000|2021-07-19 09:44:30|2474.1|2468.1|2474.6|2468.6|2474.6|2468.6|2474.1|2468.1|2
1626687900000|2021-07-19 09:45:00|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1626687910000|2021-07-19 09:45:10|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1626687940000|2021-07-19 09:45:40|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1626687950000|2021-07-19 09:45:50|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1626687980000|2021-07-19 09:46:20|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1626687990000|2021-07-19 09:46:30|2472.9|2466.9|2473.4|2467.4|2473.4|2467.4|2472.9|2466.9|4
1626688020000|2021-07-19 09:47:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1626688030000|2021-07-19 09:47:10|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|4
1626688070000|2021-07-19 09:47:50|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1626688080000|2021-07-19 09:48:00|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626688090000|2021-07-19 09:48:10|2473.4|2467.4|2473.4|2467.4|2473.6|2467.6|2473.1|2467.1|4
1626688100000|2021-07-19 09:48:20|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1626688110000|2021-07-19 09:48:30|2473.9|2467.9|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|3
1626688140000|2021-07-19 09:49:00|2474.1|2468.1|2473.6|2467.6|2474.1|2468.1|2473.6|2467.6|3
1626688150000|2021-07-19 09:49:10|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1626688180000|2021-07-19 09:49:40|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1626688200000|2021-07-19 09:50:00|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1626688210000|2021-07-19 09:50:10|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1626688320000|2021-07-19 09:52:00|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1626688330000|2021-07-19 09:52:10|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1626688350000|2021-07-19 09:52:30|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|3
1626688380000|2021-07-19 09:53:00|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.6|2467.6|4
1626688420000|2021-07-19 09:53:40|2473.6|2467.6|2472.9|2466.9|2473.6|2467.6|2472.9|2466.9|3
1626688440000|2021-07-19 09:54:00|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1626688550000|2021-07-19 09:55:50|2472.1|2466.1|2471.4|2465.4|2472.1|2466.1|2471.4|2465.4|2
1626688590000|2021-07-19 09:56:30|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1626688600000|2021-07-19 09:56:40|2470.6|2464.6|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|3
1626688620000|2021-07-19 09:57:00|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1626688630000|2021-07-19 09:57:10|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1626688640000|2021-07-19 09:57:20|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1626688680000|2021-07-19 09:58:00|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1626688720000|2021-07-19 09:58:40|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1626688730000|2021-07-19 09:58:50|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1626688790000|2021-07-19 09:59:50|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1626688800000|2021-07-19 10:00:00|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|3
1626688810000|2021-07-19 10:00:10|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1626688830000|2021-07-19 10:00:30|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1626688870000|2021-07-19 10:01:10|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1626688900000|2021-07-19 10:01:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1626688910000|2021-07-19 10:01:50|2472.1|2466.1|2470.6|2464.6|2472.1|2466.1|2470.6|2464.6|3
1626688930000|2021-07-19 10:02:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1626688940000|2021-07-19 10:02:20|2469.4|2463.4|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|3
1626688950000|2021-07-19 10:02:30|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1626688970000|2021-07-19 10:02:50|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1626688980000|2021-07-19 10:03:00|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2467.9|2461.9|5
1626688990000|2021-07-19 10:03:10|2468.1|2462.1|2467.6|2461.6|2468.1|2462.1|2467.6|2461.6|3
1626689030000|2021-07-19 10:03:50|2467.4|2461.4|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|3
1626689040000|2021-07-19 10:04:00|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1626689060000|2021-07-19 10:04:20|2466.4|2460.4|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|3
1626689070000|2021-07-19 10:04:30|2465.4|2459.4|2463.4|2457.4|2465.4|2459.4|2463.4|2457.4|5
1626689080000|2021-07-19 10:04:40|2463.1|2457.1|2463.4|2457.4|2463.4|2457.4|2463.1|2457.1|2
1626689090000|2021-07-19 10:04:50|2463.1|2457.1|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|3
1626689110000|2021-07-19 10:05:10|2462.6|2456.6|2462.1|2456.1|2462.6|2456.6|2462.1|2456.1|2
1626689120000|2021-07-19 10:05:20|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1626689130000|2021-07-19 10:05:30|2462.9|2456.9|2463.6|2457.6|2463.6|2457.6|2462.9|2456.9|2
1626689140000|2021-07-19 10:05:40|2463.9|2457.9|2464|2458|2464.1|2458.1|2463.9|2457.9|3
1626689150000|2021-07-19 10:05:50|2464.3|2458.3|2465.8|2459.8|2466|2460|2464.3|2458.3|5
1626689160000|2021-07-19 10:06:00|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626689170000|2021-07-19 10:06:10|2466|2460|2467|2461|2467|2461|2466|2460|3
1626689180000|2021-07-19 10:06:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626689190000|2021-07-19 10:06:30|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|2
1626689200000|2021-07-19 10:06:40|2466.8|2460.8|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|4
1626689210000|2021-07-19 10:06:50|2466.3|2460.3|2465|2459|2466.3|2460.3|2465|2459|9
1626689250000|2021-07-19 10:07:30|2465.3|2459.3|2464.8|2458.8|2466.5|2460.5|2464.8|2458.8|5
1626689260000|2021-07-19 10:07:40|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626689280000|2021-07-19 10:08:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626689290000|2021-07-19 10:08:10|2464.5|2458.5|2463.5|2457.5|2464.5|2458.5|2463.5|2457.5|3
1626689320000|2021-07-19 10:08:40|2463|2457|2463|2457|2463|2457|2463|2457|1
1626689330000|2021-07-19 10:08:50|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1626689340000|2021-07-19 10:09:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|3
1626689380000|2021-07-19 10:09:40|2464.3|2458.3|2464.8|2458.8|2465|2459|2464.3|2458.3|5
1626689400000|2021-07-19 10:10:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626689420000|2021-07-19 10:10:20|2464.8|2458.8|2465.3|2459.3|2465.5|2459.5|2464.8|2458.8|3
1626689440000|2021-07-19 10:10:40|2466.5|2460.5|2465.5|2459.5|2466.5|2460.5|2465.5|2459.5|2
1626689460000|2021-07-19 10:11:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626689480000|2021-07-19 10:11:20|2465|2459|2463.5|2457.5|2465|2459|2463.5|2457.5|3
1626689520000|2021-07-19 10:12:00|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1626689530000|2021-07-19 10:12:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626689540000|2021-07-19 10:12:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1626689570000|2021-07-19 10:12:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626689580000|2021-07-19 10:13:00|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|2
1626689600000|2021-07-19 10:13:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626689610000|2021-07-19 10:13:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626689630000|2021-07-19 10:13:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626689660000|2021-07-19 10:14:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1626689680000|2021-07-19 10:14:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626689690000|2021-07-19 10:14:50|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626689720000|2021-07-19 10:15:20|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626689750000|2021-07-19 10:15:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626689770000|2021-07-19 10:16:10|2464.8|2458.8|2466|2460|2466|2460|2464.5|2458.5|4
1626689780000|2021-07-19 10:16:20|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|4
1626689790000|2021-07-19 10:16:30|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1626689820000|2021-07-19 10:17:00|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|6
1626689830000|2021-07-19 10:17:10|2466|2460|2466|2460|2466.3|2460.3|2466|2460|3
1626689850000|2021-07-19 10:17:30|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1626689910000|2021-07-19 10:18:30|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1626689920000|2021-07-19 10:18:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626689930000|2021-07-19 10:18:50|2466|2460|2466|2460|2466|2460|2466|2460|1
1626689940000|2021-07-19 10:19:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626690030000|2021-07-19 10:20:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1626690080000|2021-07-19 10:21:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1626690100000|2021-07-19 10:21:40|2466.4|2460.4|2467.1|2461.1|2467.1|2461.1|2466.4|2460.4|3
1626690110000|2021-07-19 10:21:50|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1626690120000|2021-07-19 10:22:00|2467.6|2461.6|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|2
1626690140000|2021-07-19 10:22:20|2467.9|2461.9|2468.1|2462.1|2468.4|2462.4|2467.6|2461.6|5
1626690150000|2021-07-19 10:22:30|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1626690170000|2021-07-19 10:22:50|2468.9|2462.9|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|3
1626690190000|2021-07-19 10:23:10|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1626690200000|2021-07-19 10:23:20|2468.4|2462.4|2467.9|2461.9|2468.4|2462.4|2467.9|2461.9|3
1626690210000|2021-07-19 10:23:30|2468.1|2462.1|2468.4|2462.4|2468.4|2462.4|2468.1|2462.1|2
1626690250000|2021-07-19 10:24:10|2468.1|2462.1|2466.9|2460.9|2468.1|2462.1|2466.9|2460.9|3
1626690260000|2021-07-19 10:24:20|2466.6|2460.6|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|3
1626690280000|2021-07-19 10:24:40|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1626690290000|2021-07-19 10:24:50|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1626690300000|2021-07-19 10:25:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1626690310000|2021-07-19 10:25:10|2467.4|2461.4|2466.6|2460.6|2467.4|2461.4|2466.6|2460.6|2
1626690320000|2021-07-19 10:25:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1626690330000|2021-07-19 10:25:30|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1626690370000|2021-07-19 10:26:10|2465.6|2459.6|2464.4|2458.4|2465.6|2459.6|2464.4|2458.4|3
1626690390000|2021-07-19 10:26:30|2464.1|2458.1|2463.4|2457.4|2464.1|2458.1|2463.4|2457.4|4
1626690410000|2021-07-19 10:26:50|2463.9|2457.9|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|4
1626690420000|2021-07-19 10:27:00|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1626690440000|2021-07-19 10:27:20|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1626690450000|2021-07-19 10:27:30|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1626690460000|2021-07-19 10:27:40|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1626690490000|2021-07-19 10:28:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1626690500000|2021-07-19 10:28:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1626690510000|2021-07-19 10:28:30|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1626690520000|2021-07-19 10:28:40|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1626690540000|2021-07-19 10:29:00|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|2
1626690560000|2021-07-19 10:29:20|2464.6|2458.6|2463.6|2457.6|2464.6|2458.6|2463.6|2457.6|3
1626690570000|2021-07-19 10:29:30|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1626690580000|2021-07-19 10:29:40|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1626690590000|2021-07-19 10:29:50|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1626690620000|2021-07-19 10:30:20|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1626690630000|2021-07-19 10:30:30|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1626690640000|2021-07-19 10:30:40|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1626690650000|2021-07-19 10:30:50|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1626690660000|2021-07-19 10:31:00|2463.4|2457.4|2462.6|2456.6|2463.4|2457.4|2462.6|2456.6|2
1626690670000|2021-07-19 10:31:10|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|4
1626690690000|2021-07-19 10:31:30|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.4|2455.4|4
1626690700000|2021-07-19 10:31:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626690710000|2021-07-19 10:31:50|2461.4|2455.4|2462.1|2456.1|2462.1|2456.1|2461.4|2455.4|5
1626690720000|2021-07-19 10:32:00|2462.4|2456.4|2462.9|2456.9|2462.9|2456.9|2462.4|2456.4|2
1626690740000|2021-07-19 10:32:20|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1626690760000|2021-07-19 10:32:40|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1626690780000|2021-07-19 10:33:00|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1626690800000|2021-07-19 10:33:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1626690820000|2021-07-19 10:33:40|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1626690830000|2021-07-19 10:33:50|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|3
1626690850000|2021-07-19 10:34:10|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1626690890000|2021-07-19 10:34:50|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1626690900000|2021-07-19 10:35:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1626691010000|2021-07-19 10:36:50|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1626691020000|2021-07-19 10:37:00|2463.6|2457.6|2461.9|2455.9|2463.6|2457.6|2461.9|2455.9|3
1626691030000|2021-07-19 10:37:10|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1626691040000|2021-07-19 10:37:20|2461.1|2455.1|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|3
1626691050000|2021-07-19 10:37:30|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1626691060000|2021-07-19 10:37:40|2460.6|2454.6|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|3
1626691070000|2021-07-19 10:37:50|2460.4|2454.4|2459.6|2453.6|2460.4|2454.4|2459.6|2453.6|3
1626691080000|2021-07-19 10:38:00|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1626691110000|2021-07-19 10:38:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626691120000|2021-07-19 10:38:40|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626691150000|2021-07-19 10:39:10|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1626691160000|2021-07-19 10:39:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626691170000|2021-07-19 10:39:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626691190000|2021-07-19 10:39:50|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626691200000|2021-07-19 10:40:00|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1626691290000|2021-07-19 10:41:30|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1626691350000|2021-07-19 10:42:30|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1626691360000|2021-07-19 10:42:40|2460.6|2454.6|2459.9|2453.9|2460.6|2454.6|2459.9|2453.9|2
1626691400000|2021-07-19 10:43:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|3
1626691430000|2021-07-19 10:43:50|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626691450000|2021-07-19 10:44:10|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|3
1626691460000|2021-07-19 10:44:20|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1626691470000|2021-07-19 10:44:30|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1626691480000|2021-07-19 10:44:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1626691490000|2021-07-19 10:44:50|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1626691520000|2021-07-19 10:45:20|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1626691530000|2021-07-19 10:45:30|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1626691540000|2021-07-19 10:45:40|2460.9|2454.9|2460.1|2454.1|2460.9|2454.9|2460.1|2454.1|2
1626691570000|2021-07-19 10:46:10|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1626691580000|2021-07-19 10:46:20|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1626691590000|2021-07-19 10:46:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626691620000|2021-07-19 10:47:00|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626691640000|2021-07-19 10:47:20|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1626691650000|2021-07-19 10:47:30|2460.4|2454.4|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|3
1626691670000|2021-07-19 10:47:50|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1626691740000|2021-07-19 10:49:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1626691770000|2021-07-19 10:49:30|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1626691780000|2021-07-19 10:49:40|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1626691790000|2021-07-19 10:49:50|2460.4|2454.4|2459.4|2453.4|2460.4|2454.4|2459.4|2453.4|3
1626691810000|2021-07-19 10:50:10|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1626691890000|2021-07-19 10:51:30|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1626691900000|2021-07-19 10:51:40|2459.6|2453.6|2460.6|2454.6|2460.6|2454.6|2459.6|2453.6|2
1626691920000|2021-07-19 10:52:00|2460.4|2454.4|2459.4|2453.4|2460.4|2454.4|2459.4|2453.4|2
1626691930000|2021-07-19 10:52:10|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1626691940000|2021-07-19 10:52:20|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2458.9|2452.9|5
1626691950000|2021-07-19 10:52:30|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.6|2452.6|5
1626691960000|2021-07-19 10:52:40|2458.9|2452.9|2458.1|2452.1|2458.9|2452.9|2457.9|2451.9|6
1626691980000|2021-07-19 10:53:00|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|2
1626692020000|2021-07-19 10:53:40|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1626692030000|2021-07-19 10:53:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626692040000|2021-07-19 10:54:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1626692050000|2021-07-19 10:54:10|2460.1|2454.1|2460.6|2454.6|2460.6|2454.6|2460.1|2454.1|3
1626692060000|2021-07-19 10:54:20|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1626692070000|2021-07-19 10:54:30|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1626692090000|2021-07-19 10:54:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1626692150000|2021-07-19 10:55:50|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1626692180000|2021-07-19 10:56:20|2460.1|2454.1|2460.4|2454.4|2460.4|2454.4|2460.1|2454.1|2
1626692220000|2021-07-19 10:57:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1626692230000|2021-07-19 10:57:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1626692250000|2021-07-19 10:57:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|3
1626692300000|2021-07-19 10:58:20|2460.4|2454.4|2459.6|2453.6|2460.4|2454.4|2459.6|2453.6|2
1626692430000|2021-07-19 11:00:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626692460000|2021-07-19 11:01:00|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626692470000|2021-07-19 11:01:10|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1626692490000|2021-07-19 11:01:30|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1626692550000|2021-07-19 11:02:30|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1626692560000|2021-07-19 11:02:40|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1626692580000|2021-07-19 11:03:00|2461.1|2455.1|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|3
1626692610000|2021-07-19 11:03:30|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.4|2454.4|3
1626692630000|2021-07-19 11:03:50|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1626692650000|2021-07-19 11:04:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1626692700000|2021-07-19 11:05:00|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|4
1626692710000|2021-07-19 11:05:10|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1626692750000|2021-07-19 11:05:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1626692770000|2021-07-19 11:06:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626692780000|2021-07-19 11:06:20|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|4
1626692790000|2021-07-19 11:06:30|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|3
1626692850000|2021-07-19 11:07:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1626692860000|2021-07-19 11:07:40|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1626693000000|2021-07-19 11:10:00|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|4
1626693040000|2021-07-19 11:10:40|2462.6|2456.6|2462.4|2456.4|2462.9|2456.9|2462.4|2456.4|4
1626693060000|2021-07-19 11:11:00|2462.6|2456.6|2463.4|2457.4|2463.4|2457.4|2462.6|2456.6|2
1626693070000|2021-07-19 11:11:10|2463.1|2457.1|2461.4|2455.4|2463.1|2457.1|2461.4|2455.4|4
1626693090000|2021-07-19 11:11:30|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1626693100000|2021-07-19 11:11:40|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1626693120000|2021-07-19 11:12:00|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1626693130000|2021-07-19 11:12:10|2460.4|2454.4|2461.1|2455.1|2461.1|2455.1|2460.4|2454.4|2
1626693140000|2021-07-19 11:12:20|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1626693160000|2021-07-19 11:12:40|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1626693190000|2021-07-19 11:13:10|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|2
1626693210000|2021-07-19 11:13:30|2461.9|2455.9|2463.4|2457.4|2463.4|2457.4|2461.9|2455.9|2
1626693220000|2021-07-19 11:13:40|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1626693270000|2021-07-19 11:14:30|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1626693290000|2021-07-19 11:14:50|2463.4|2457.4|2464.1|2458.1|2464.1|2458.1|2463.4|2457.4|2
1626693310000|2021-07-19 11:15:10|2464.4|2458.4|2464.1|2458.1|2464.4|2458.4|2464.1|2458.1|2
1626693360000|2021-07-19 11:16:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1626693370000|2021-07-19 11:16:10|2463.6|2457.6|2463.4|2457.4|2463.9|2457.9|2463.4|2457.4|6
1626693460000|2021-07-19 11:17:40|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1626693490000|2021-07-19 11:18:10|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1626693510000|2021-07-19 11:18:30|2463.4|2457.4|2464.1|2458.1|2464.1|2458.1|2463.4|2457.4|2
1626693520000|2021-07-19 11:18:40|2464.4|2458.4|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|3
1626693560000|2021-07-19 11:19:20|2464.1|2458.1|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|4
1626693590000|2021-07-19 11:19:50|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1626693610000|2021-07-19 11:20:10|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1626693780000|2021-07-19 11:23:00|2463.6|2457.6|2463.4|2457.4|2463.9|2457.9|2463.4|2457.4|3
1626693810000|2021-07-19 11:23:30|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|2
1626693990000|2021-07-19 11:26:30|2464.9|2458.9|2463.6|2457.6|2465.6|2459.6|2463.6|2457.6|3
1626694010000|2021-07-19 11:26:50|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1626694040000|2021-07-19 11:27:20|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1626694050000|2021-07-19 11:27:30|2463.4|2457.4|2461.9|2455.9|2463.4|2457.4|2461.6|2455.6|8
1626694060000|2021-07-19 11:27:40|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|2
1626694070000|2021-07-19 11:27:50|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1626694090000|2021-07-19 11:28:10|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.1|2455.1|4
1626694110000|2021-07-19 11:28:30|2461.9|2455.9|2462.4|2456.4|2462.6|2456.6|2461.9|2455.9|3
1626694120000|2021-07-19 11:28:40|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|2
1626694140000|2021-07-19 11:29:00|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1626694170000|2021-07-19 11:29:30|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|3
1626694210000|2021-07-19 11:30:10|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|2
1626694220000|2021-07-19 11:30:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1626694230000|2021-07-19 11:30:30|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1626694250000|2021-07-19 11:30:50|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|3
1626694260000|2021-07-19 11:31:00|2461.9|2455.9|2460.1|2454.1|2461.9|2455.9|2460.1|2454.1|7
1626694270000|2021-07-19 11:31:10|2460.4|2454.4|2459.6|2453.6|2460.4|2454.4|2459.6|2453.6|2
1626694280000|2021-07-19 11:31:20|2459.9|2453.9|2460.4|2454.4|2460.6|2454.6|2459.9|2453.9|4
1626694290000|2021-07-19 11:31:30|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2459.9|2453.9|4
1626694300000|2021-07-19 11:31:40|2460.6|2454.6|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|3
1626694310000|2021-07-19 11:31:50|2460.4|2454.4|2459.9|2453.9|2460.4|2454.4|2459.9|2453.9|3
1626694320000|2021-07-19 11:32:00|2459.4|2453.4|2458.6|2452.6|2459.9|2453.9|2458.6|2452.6|5
1626694340000|2021-07-19 11:32:20|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626694390000|2021-07-19 11:33:10|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1626694400000|2021-07-19 11:33:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626694410000|2021-07-19 11:33:30|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1626694440000|2021-07-19 11:34:00|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1626694450000|2021-07-19 11:34:10|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1626694480000|2021-07-19 11:34:40|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626694500000|2021-07-19 11:35:00|2458.1|2452.1|2457.4|2451.4|2458.1|2452.1|2457.4|2451.4|5
1626694510000|2021-07-19 11:35:10|2457.1|2451.1|2457.9|2451.9|2457.9|2451.9|2457.1|2451.1|5
1626694520000|2021-07-19 11:35:20|2458.1|2452.1|2458.6|2452.6|2458.6|2452.6|2458.1|2452.1|2
1626694540000|2021-07-19 11:35:40|2459.1|2453.1|2458.1|2452.1|2459.1|2453.1|2458.1|2452.1|4
1626694550000|2021-07-19 11:35:50|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2458.1|2452.1|4
1626694570000|2021-07-19 11:36:10|2458.9|2452.9|2459.6|2453.6|2459.6|2453.6|2458.9|2452.9|3
1626694580000|2021-07-19 11:36:20|2459.9|2453.9|2460.6|2454.6|2460.6|2454.6|2459.9|2453.9|4
1626694590000|2021-07-19 11:36:30|2460.9|2454.9|2460.4|2454.4|2460.9|2454.9|2460.4|2454.4|3
1626694600000|2021-07-19 11:36:40|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1626694610000|2021-07-19 11:36:50|2460.4|2454.4|2460.1|2454.1|2460.6|2454.6|2460.1|2454.1|4
1626694690000|2021-07-19 11:38:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626694710000|2021-07-19 11:38:30|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1626694730000|2021-07-19 11:38:50|2460.4|2454.4|2459.6|2453.6|2460.4|2454.4|2459.6|2453.6|4
1626694740000|2021-07-19 11:39:00|2459.4|2453.4|2458.6|2452.6|2459.4|2453.4|2458.4|2452.4|6
1626694810000|2021-07-19 11:40:10|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1626694850000|2021-07-19 11:40:50|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1626694880000|2021-07-19 11:41:20|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626694910000|2021-07-19 11:41:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1626694940000|2021-07-19 11:42:20|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1626694970000|2021-07-19 11:42:50|2459.1|2453.1|2459.4|2453.4|2459.6|2453.6|2459.1|2453.1|3
1626694980000|2021-07-19 11:43:00|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626695000000|2021-07-19 11:43:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626695030000|2021-07-19 11:43:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626695040000|2021-07-19 11:44:00|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626695060000|2021-07-19 11:44:20|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|2
1626695070000|2021-07-19 11:44:30|2459.4|2453.4|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|4
1626695080000|2021-07-19 11:44:40|2458.9|2452.9|2457.4|2451.4|2458.9|2452.9|2457.4|2451.4|3
1626695090000|2021-07-19 11:44:50|2457.1|2451.1|2457.1|2451.1|2457.9|2451.9|2457.1|2451.1|4
1626695100000|2021-07-19 11:45:00|2456.9|2450.9|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|5
1626695110000|2021-07-19 11:45:10|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|3
1626695120000|2021-07-19 11:45:20|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|3
1626695140000|2021-07-19 11:45:40|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|4
1626695170000|2021-07-19 11:46:10|2457.4|2451.4|2456.6|2450.6|2457.4|2451.4|2456.6|2450.6|3
1626695200000|2021-07-19 11:46:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1626695210000|2021-07-19 11:46:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1626695260000|2021-07-19 11:47:40|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1626695280000|2021-07-19 11:48:00|2456.9|2450.9|2455.9|2449.9|2456.9|2450.9|2455.9|2449.9|6
1626695290000|2021-07-19 11:48:10|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1626695300000|2021-07-19 11:48:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1626695310000|2021-07-19 11:48:30|2455.9|2449.9|2454.6|2448.6|2455.9|2449.9|2454.6|2448.6|2
1626695330000|2021-07-19 11:48:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1626695340000|2021-07-19 11:49:00|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|4
1626695360000|2021-07-19 11:49:20|2454.6|2448.6|2453.9|2447.9|2454.9|2448.9|2453.9|2447.9|5
1626695370000|2021-07-19 11:49:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1626695380000|2021-07-19 11:49:40|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1626695390000|2021-07-19 11:49:50|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1626695410000|2021-07-19 11:50:10|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1626695420000|2021-07-19 11:50:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1626695460000|2021-07-19 11:51:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1626695510000|2021-07-19 11:51:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1626695540000|2021-07-19 11:52:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1626695560000|2021-07-19 11:52:40|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|3
1626695570000|2021-07-19 11:52:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1626695580000|2021-07-19 11:53:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|4
1626695590000|2021-07-19 11:53:10|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1626695600000|2021-07-19 11:53:20|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1626695610000|2021-07-19 11:53:30|2453.9|2447.9|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1626695620000|2021-07-19 11:53:40|2454.1|2448.1|2451.9|2445.9|2454.1|2448.1|2451.9|2445.9|4
1626695630000|2021-07-19 11:53:50|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|4
1626695640000|2021-07-19 11:54:00|2451.1|2445.1|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|4
1626695650000|2021-07-19 11:54:10|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1626695660000|2021-07-19 11:54:20|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|3
1626695670000|2021-07-19 11:54:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1626695680000|2021-07-19 11:54:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1626695700000|2021-07-19 11:55:00|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1626695720000|2021-07-19 11:55:20|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|6
1626695730000|2021-07-19 11:55:30|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1626695740000|2021-07-19 11:55:40|2453.4|2447.4|2454.6|2448.6|2454.6|2448.6|2453.4|2447.4|4
1626695750000|2021-07-19 11:55:50|2454.4|2448.4|2454.1|2448.1|2454.9|2448.9|2453.9|2447.9|7
1626695760000|2021-07-19 11:56:00|2454.4|2448.4|2453.6|2447.6|2454.4|2448.4|2453.4|2447.4|5
1626695770000|2021-07-19 11:56:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1626695780000|2021-07-19 11:56:20|2453.6|2447.6|2453.3|2447.3|2453.6|2447.6|2453.3|2447.3|5
1626695800000|2021-07-19 11:56:40|2453|2447|2452.5|2446.5|2453|2447|2452.3|2446.3|4
1626695810000|2021-07-19 11:56:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626695820000|2021-07-19 11:57:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626695830000|2021-07-19 11:57:10|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|4
1626695840000|2021-07-19 11:57:20|2452.3|2446.3|2452.3|2446.3|2452.5|2446.5|2451.8|2445.8|16
1626695850000|2021-07-19 11:57:30|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452|2446|5
1626695860000|2021-07-19 11:57:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626695880000|2021-07-19 11:58:00|2452|2446|2451.3|2445.3|2452|2446|2451.3|2445.3|2
1626695890000|2021-07-19 11:58:10|2451|2445|2450.5|2444.5|2451|2445|2450.5|2444.5|5
1626695900000|2021-07-19 11:58:20|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1626695910000|2021-07-19 11:58:30|2450.8|2444.8|2449.8|2443.8|2450.8|2444.8|2449.5|2443.5|3
1626695920000|2021-07-19 11:58:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1626695930000|2021-07-19 11:58:50|2449.8|2443.8|2449.5|2443.5|2450|2444|2449.5|2443.5|4
1626695950000|2021-07-19 11:59:10|2449.3|2443.3|2447.5|2441.5|2449.5|2443.5|2447.5|2441.5|5
1626695960000|2021-07-19 11:59:20|2447.8|2441.8|2446.8|2440.8|2447.8|2441.8|2446.3|2440.3|5
1626695970000|2021-07-19 11:59:30|2447|2441|2446.5|2440.5|2447|2441|2446.5|2440.5|5
1626695980000|2021-07-19 11:59:40|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2444.8|2438.8|9
1626695990000|2021-07-19 11:59:50|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445|2439|4
1626696000000|2021-07-19 12:00:00|2443.8|2437.8|2443.8|2437.8|2444.5|2438.5|2443.8|2437.8|3
1626696010000|2021-07-19 12:00:10|2443.5|2437.5|2444.8|2438.8|2444.8|2438.8|2443.5|2437.5|6
1626696020000|2021-07-19 12:00:20|2445|2439|2445.8|2439.8|2445.8|2439.8|2445|2439|4
1626696030000|2021-07-19 12:00:30|2446|2440|2447.3|2441.3|2447.5|2441.5|2445.5|2439.5|6
1626696040000|2021-07-19 12:00:40|2447.5|2441.5|2447|2441|2447.8|2441.8|2447|2441|7
1626696050000|2021-07-19 12:00:50|2447.5|2441.5|2447.3|2441.3|2449|2443|2447|2441|14
1626696060000|2021-07-19 12:01:00|2447|2441|2447|2441|2447.5|2441.5|2447|2441|5
1626696070000|2021-07-19 12:01:10|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1626696080000|2021-07-19 12:01:20|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626696090000|2021-07-19 12:01:30|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1626696100000|2021-07-19 12:01:40|2445.8|2439.8|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|3
1626696110000|2021-07-19 12:01:50|2446.5|2440.5|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|2
1626696120000|2021-07-19 12:02:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|3
1626696130000|2021-07-19 12:02:10|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626696140000|2021-07-19 12:02:20|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446|2440|8
1626696150000|2021-07-19 12:02:30|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|3
1626696170000|2021-07-19 12:02:50|2447.3|2441.3|2446.3|2440.3|2447.3|2441.3|2446.3|2440.3|11
1626696180000|2021-07-19 12:03:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|11
1626696190000|2021-07-19 12:03:10|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|4
1626696200000|2021-07-19 12:03:20|2446.3|2440.3|2446.8|2440.8|2447|2441|2446|2440|6
1626696210000|2021-07-19 12:03:30|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|3
1626696230000|2021-07-19 12:03:50|2447.3|2441.3|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|3
1626696240000|2021-07-19 12:04:00|2446.5|2440.5|2446.3|2440.3|2447|2441|2445.8|2439.8|9
1626696250000|2021-07-19 12:04:10|2446.5|2440.5|2447|2441|2447|2441|2446.5|2440.5|3
1626696260000|2021-07-19 12:04:20|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626696270000|2021-07-19 12:04:30|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447|2441|3
1626696280000|2021-07-19 12:04:40|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1626696290000|2021-07-19 12:04:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1626696300000|2021-07-19 12:05:00|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1626696310000|2021-07-19 12:05:10|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1626696320000|2021-07-19 12:05:20|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1626696330000|2021-07-19 12:05:30|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1626696340000|2021-07-19 12:05:40|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1626696350000|2021-07-19 12:05:50|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1626696370000|2021-07-19 12:06:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1626696380000|2021-07-19 12:06:20|2449|2443|2449|2443|2449.3|2443.3|2448.8|2442.8|7
1626696390000|2021-07-19 12:06:30|2448.8|2442.8|2450.3|2444.3|2450.3|2444.3|2448.8|2442.8|3
1626696410000|2021-07-19 12:06:50|2450|2444|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|4
1626696450000|2021-07-19 12:07:30|2449.3|2443.3|2447.5|2441.5|2449.3|2443.3|2447.5|2441.5|3
1626696460000|2021-07-19 12:07:40|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1626696470000|2021-07-19 12:07:50|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626696480000|2021-07-19 12:08:00|2447.3|2441.3|2447|2441|2447.3|2441.3|2446.8|2440.8|4
1626696490000|2021-07-19 12:08:10|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|2
1626696500000|2021-07-19 12:08:20|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1626696510000|2021-07-19 12:08:30|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1626696560000|2021-07-19 12:09:20|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|5
1626696570000|2021-07-19 12:09:30|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1626696580000|2021-07-19 12:09:40|2447.5|2441.5|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|4
1626696590000|2021-07-19 12:09:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1626696600000|2021-07-19 12:10:00|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626696610000|2021-07-19 12:10:10|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1626696620000|2021-07-19 12:10:20|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1626696640000|2021-07-19 12:10:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626696650000|2021-07-19 12:10:50|2448|2442|2449|2443|2449|2443|2448|2442|3
1626696660000|2021-07-19 12:11:00|2448.8|2442.8|2448.3|2442.3|2448.8|2442.8|2447.5|2441.5|6
1626696670000|2021-07-19 12:11:10|2448.5|2442.5|2449|2443|2449|2443|2448.5|2442.5|3
1626696690000|2021-07-19 12:11:30|2448.8|2442.8|2448.3|2442.3|2448.8|2442.8|2448.3|2442.3|5
1626696700000|2021-07-19 12:11:40|2448.5|2442.5|2447.3|2441.3|2448.5|2442.5|2447.3|2441.3|4
1626696710000|2021-07-19 12:11:50|2447|2441|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|5
1626696720000|2021-07-19 12:12:00|2447.3|2441.3|2447|2441|2447.5|2441.5|2447|2441|4
1626696730000|2021-07-19 12:12:10|2446.8|2440.8|2447.5|2441.5|2447.5|2441.5|2446.3|2440.3|6
1626696740000|2021-07-19 12:12:20|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626696750000|2021-07-19 12:12:30|2447|2441|2446.5|2440.5|2447|2441|2446.5|2440.5|2
1626696760000|2021-07-19 12:12:40|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1626696770000|2021-07-19 12:12:50|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2446.3|2440.3|10
1626696780000|2021-07-19 12:13:00|2447.5|2441.5|2447|2441|2447.5|2441.5|2447|2441|3
1626696790000|2021-07-19 12:13:10|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1626696800000|2021-07-19 12:13:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1626696810000|2021-07-19 12:13:30|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|4
1626696820000|2021-07-19 12:13:40|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1626696830000|2021-07-19 12:13:50|2446.5|2440.5|2446.5|2440.5|2446.8|2440.8|2446.3|2440.3|5
1626696840000|2021-07-19 12:14:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626696850000|2021-07-19 12:14:10|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1626696870000|2021-07-19 12:14:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1626696890000|2021-07-19 12:14:50|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|4
1626696900000|2021-07-19 12:15:00|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.8|2439.8|3
1626696910000|2021-07-19 12:15:10|2446|2440|2444.3|2438.3|2446|2440|2444.3|2438.3|3
1626696930000|2021-07-19 12:15:30|2444|2438|2442.8|2436.8|2444|2438|2442.8|2436.8|2
1626696950000|2021-07-19 12:15:50|2442.5|2436.5|2437.3|2431.3|2442.5|2436.5|2437.3|2431.3|4
1626696960000|2021-07-19 12:16:00|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|4
1626696970000|2021-07-19 12:16:10|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626696980000|2021-07-19 12:16:20|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438|2432|4
1626696990000|2021-07-19 12:16:30|2439|2433|2439|2433|2439|2433|2437.8|2431.8|7
1626697000000|2021-07-19 12:16:40|2438.8|2432.8|2439|2433|2439|2433|2438.5|2432.5|5
1626697020000|2021-07-19 12:17:00|2438.8|2432.8|2439|2433|2439|2433|2438.3|2432.3|3
1626697030000|2021-07-19 12:17:10|2439.3|2433.3|2439|2433|2439.5|2433.5|2439|2433|9
1626697040000|2021-07-19 12:17:20|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1626697050000|2021-07-19 12:17:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1626697060000|2021-07-19 12:17:40|2439.8|2433.8|2439|2433|2439.8|2433.8|2438.5|2432.5|7
1626697070000|2021-07-19 12:17:50|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|3
1626697080000|2021-07-19 12:18:00|2438.3|2432.3|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|9
1626697090000|2021-07-19 12:18:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|7
1626697110000|2021-07-19 12:18:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1626697120000|2021-07-19 12:18:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626697140000|2021-07-19 12:19:00|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|3
1626697170000|2021-07-19 12:19:30|2436.3|2430.3|2433.6|2427.6|2436.3|2430.3|2433.6|2427.6|4
1626697180000|2021-07-19 12:19:40|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|2
1626697190000|2021-07-19 12:19:50|2432.3|2426.3|2432.8|2426.8|2433|2427|2432.3|2426.3|4
1626697200000|2021-07-19 12:20:00|2433|2427|2432.8|2426.8|2433.5|2427.5|2432.3|2426.3|8
1626697210000|2021-07-19 12:20:10|2432.5|2426.5|2431.5|2425.5|2432.5|2426.5|2431.5|2425.5|3
1626697220000|2021-07-19 12:20:20|2431.3|2425.3|2429.8|2423.8|2431.3|2425.3|2429.3|2423.3|6
1626697230000|2021-07-19 12:20:30|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1626697240000|2021-07-19 12:20:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|4
1626697250000|2021-07-19 12:20:50|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1626697260000|2021-07-19 12:21:00|2430.3|2424.3|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|6
1626697270000|2021-07-19 12:21:10|2431.3|2425.3|2432|2426|2432.3|2426.3|2431.3|2425.3|4
1626697280000|2021-07-19 12:21:20|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|3
1626697290000|2021-07-19 12:21:30|2432.5|2426.5|2433|2427|2433|2427|2432.5|2426.5|3
1626697300000|2021-07-19 12:21:40|2433.3|2427.3|2434.3|2428.3|2434.3|2428.3|2433|2427|7
1626697310000|2021-07-19 12:21:50|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1626697320000|2021-07-19 12:22:00|2434.5|2428.5|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|4
1626697330000|2021-07-19 12:22:10|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|4
1626697340000|2021-07-19 12:22:20|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|3
1626697350000|2021-07-19 12:22:30|2435.5|2429.5|2434.8|2428.8|2435.5|2429.5|2434.8|2428.8|4
1626697360000|2021-07-19 12:22:40|2435|2429|2435|2429|2436|2430|2435|2429|7
1626697370000|2021-07-19 12:22:50|2435.3|2429.3|2434.8|2428.8|2435.5|2429.5|2434.8|2428.8|7
1626697380000|2021-07-19 12:23:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626697390000|2021-07-19 12:23:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626697410000|2021-07-19 12:23:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626697420000|2021-07-19 12:23:40|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626697440000|2021-07-19 12:24:00|2435|2429|2436.3|2430.3|2436.3|2430.3|2435|2429|3
1626697450000|2021-07-19 12:24:10|2436|2430|2436.8|2430.8|2436.8|2430.8|2435|2429|4
1626697460000|2021-07-19 12:24:20|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|5
1626697470000|2021-07-19 12:24:30|2436.3|2430.3|2434.5|2428.5|2436.3|2430.3|2434.5|2428.5|5
1626697480000|2021-07-19 12:24:40|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|4
1626697490000|2021-07-19 12:24:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626697510000|2021-07-19 12:25:10|2435|2429|2435.8|2429.8|2435.8|2429.8|2435|2429|2
1626697520000|2021-07-19 12:25:20|2435.5|2429.5|2435|2429|2435.5|2429.5|2434.8|2428.8|3
1626697530000|2021-07-19 12:25:30|2435.3|2429.3|2435.5|2429.5|2436.3|2430.3|2435.3|2429.3|6
1626697540000|2021-07-19 12:25:40|2435.8|2429.8|2434.8|2428.8|2435.8|2429.8|2434.5|2428.5|7
1626697550000|2021-07-19 12:25:50|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1626697580000|2021-07-19 12:26:20|2434|2428|2434|2428|2434|2428|2434|2428|1
1626697590000|2021-07-19 12:26:30|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|3
1626697610000|2021-07-19 12:26:50|2434|2428|2434|2428|2434|2428|2434|2428|1
1626697620000|2021-07-19 12:27:00|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|4
1626697630000|2021-07-19 12:27:10|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1626697640000|2021-07-19 12:27:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626697650000|2021-07-19 12:27:30|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1626697660000|2021-07-19 12:27:40|2434|2428|2432.8|2426.8|2434|2428|2432.8|2426.8|6
1626697670000|2021-07-19 12:27:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|3
1626697680000|2021-07-19 12:28:00|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1626697690000|2021-07-19 12:28:10|2433.3|2427.3|2432.5|2426.5|2433.8|2427.8|2432.5|2426.5|4
1626697710000|2021-07-19 12:28:30|2433|2427|2433.8|2427.8|2433.8|2427.8|2433|2427|6
1626697720000|2021-07-19 12:28:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1626697730000|2021-07-19 12:28:50|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|3
1626697740000|2021-07-19 12:29:00|2435|2429|2435.3|2429.3|2435.8|2429.8|2435|2429|5
1626697750000|2021-07-19 12:29:10|2435|2429|2434.5|2428.5|2435|2429|2434.5|2428.5|3
1626697760000|2021-07-19 12:29:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626697770000|2021-07-19 12:29:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626697800000|2021-07-19 12:30:00|2433.8|2427.8|2433|2427|2433.8|2427.8|2433|2427|6
1626697810000|2021-07-19 12:30:10|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433.3|2427.3|4
1626697820000|2021-07-19 12:30:20|2434|2428|2434.3|2428.3|2434.5|2428.5|2433.8|2427.8|7
1626697830000|2021-07-19 12:30:30|2434.8|2428.8|2435|2429|2435.3|2429.3|2434.8|2428.8|4
1626697840000|2021-07-19 12:30:40|2434.8|2428.8|2434|2428|2434.8|2428.8|2434|2428|3
1626697850000|2021-07-19 12:30:50|2434.5|2428.5|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|7
1626697860000|2021-07-19 12:31:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626697870000|2021-07-19 12:31:10|2433.3|2427.3|2434.3|2428.3|2434.3|2428.3|2433.3|2427.3|3
1626697880000|2021-07-19 12:31:20|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1626697900000|2021-07-19 12:31:40|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|3
1626697910000|2021-07-19 12:31:50|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1626697920000|2021-07-19 12:32:00|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1626697930000|2021-07-19 12:32:10|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|2
1626697940000|2021-07-19 12:32:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|3
1626697950000|2021-07-19 12:32:30|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1626697960000|2021-07-19 12:32:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626697970000|2021-07-19 12:32:50|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|5
1626697980000|2021-07-19 12:33:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626697990000|2021-07-19 12:33:10|2431.3|2425.3|2430.5|2424.5|2431.3|2425.3|2430.5|2424.5|2
1626698000000|2021-07-19 12:33:20|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2430|2424|5
1626698010000|2021-07-19 12:33:30|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|4
1626698020000|2021-07-19 12:33:40|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1626698060000|2021-07-19 12:34:20|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|4
1626698070000|2021-07-19 12:34:30|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1626698080000|2021-07-19 12:34:40|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1626698090000|2021-07-19 12:34:50|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1626698100000|2021-07-19 12:35:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1626698110000|2021-07-19 12:35:10|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|3
1626698120000|2021-07-19 12:35:20|2430|2424|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|4
1626698130000|2021-07-19 12:35:30|2430.5|2424.5|2432|2426|2432.3|2426.3|2430.5|2424.5|7
1626698140000|2021-07-19 12:35:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|3
1626698150000|2021-07-19 12:35:50|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1626698160000|2021-07-19 12:36:00|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1626698170000|2021-07-19 12:36:10|2432|2426|2432|2426|2432.3|2426.3|2431.8|2425.8|4
1626698180000|2021-07-19 12:36:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|3
1626698230000|2021-07-19 12:37:10|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|4
1626698240000|2021-07-19 12:37:20|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1626698250000|2021-07-19 12:37:30|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1626698260000|2021-07-19 12:37:40|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1626698270000|2021-07-19 12:37:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626698310000|2021-07-19 12:38:30|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1626698320000|2021-07-19 12:38:40|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1626698360000|2021-07-19 12:39:20|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1626698380000|2021-07-19 12:39:40|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|3
1626698390000|2021-07-19 12:39:50|2432.8|2426.8|2434.3|2428.3|2434.3|2428.3|2432.8|2426.8|5
1626698400000|2021-07-19 12:40:00|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1626698410000|2021-07-19 12:40:10|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1626698420000|2021-07-19 12:40:20|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1626698430000|2021-07-19 12:40:30|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1626698440000|2021-07-19 12:40:40|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1626698450000|2021-07-19 12:40:50|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1626698490000|2021-07-19 12:41:30|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|2
1626698500000|2021-07-19 12:41:40|2435|2429|2435.3|2429.3|2435.5|2429.5|2435|2429|6
1626698510000|2021-07-19 12:41:50|2435.5|2429.5|2436|2430|2436|2430|2435.5|2429.5|3
1626698520000|2021-07-19 12:42:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|5
1626698530000|2021-07-19 12:42:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626698540000|2021-07-19 12:42:20|2437|2431|2437.8|2431.8|2438|2432|2437|2431|4
1626698550000|2021-07-19 12:42:30|2437.5|2431.5|2436.5|2430.5|2437.5|2431.5|2436.5|2430.5|5
1626698560000|2021-07-19 12:42:40|2436.8|2430.8|2436.5|2430.5|2437|2431|2436.5|2430.5|4
1626698570000|2021-07-19 12:42:50|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1626698580000|2021-07-19 12:43:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626698590000|2021-07-19 12:43:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626698610000|2021-07-19 12:43:30|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626698620000|2021-07-19 12:43:40|2437|2431|2437.8|2431.8|2437.8|2431.8|2437|2431|4
1626698640000|2021-07-19 12:44:00|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|3
1626698680000|2021-07-19 12:44:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626698690000|2021-07-19 12:44:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626698700000|2021-07-19 12:45:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1626698710000|2021-07-19 12:45:10|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|3
1626698720000|2021-07-19 12:45:20|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626698730000|2021-07-19 12:45:30|2437.8|2431.8|2437.5|2431.5|2438|2432|2437.5|2431.5|4
1626698750000|2021-07-19 12:45:50|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1626698760000|2021-07-19 12:46:00|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|3
1626698770000|2021-07-19 12:46:10|2436|2430|2435.5|2429.5|2436|2430|2434.8|2428.8|8
1626698780000|2021-07-19 12:46:20|2435.3|2429.3|2432.3|2426.3|2435.3|2429.3|2432.3|2426.3|5
1626698790000|2021-07-19 12:46:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626698800000|2021-07-19 12:46:40|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1626698810000|2021-07-19 12:46:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626698840000|2021-07-19 12:47:20|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|3
1626698850000|2021-07-19 12:47:30|2433.5|2427.5|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|2
1626698870000|2021-07-19 12:47:50|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|3
1626698880000|2021-07-19 12:48:00|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|2
1626698910000|2021-07-19 12:48:30|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1626698920000|2021-07-19 12:48:40|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433|2427|4
1626698930000|2021-07-19 12:48:50|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|3
1626698940000|2021-07-19 12:49:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|3
1626698960000|2021-07-19 12:49:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1626698980000|2021-07-19 12:49:40|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1626698990000|2021-07-19 12:49:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|3
1626699000000|2021-07-19 12:50:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626699030000|2021-07-19 12:50:30|2434|2428|2434|2428|2434|2428|2434|2428|1
1626699040000|2021-07-19 12:50:40|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1626699060000|2021-07-19 12:51:00|2435.3|2429.3|2435.8|2429.8|2436|2430|2435.3|2429.3|5
1626699070000|2021-07-19 12:51:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626699080000|2021-07-19 12:51:20|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1626699090000|2021-07-19 12:51:30|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|4
1626699100000|2021-07-19 12:51:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1626699110000|2021-07-19 12:51:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1626699120000|2021-07-19 12:52:00|2436|2430|2435.5|2429.5|2436|2430|2435.5|2429.5|3
1626699130000|2021-07-19 12:52:10|2435.3|2429.3|2434|2428|2435.3|2429.3|2434|2428|4
1626699140000|2021-07-19 12:52:20|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1626699150000|2021-07-19 12:52:30|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1626699180000|2021-07-19 12:53:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626699200000|2021-07-19 12:53:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1626699230000|2021-07-19 12:53:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626699240000|2021-07-19 12:54:00|2434|2428|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|5
1626699250000|2021-07-19 12:54:10|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1626699260000|2021-07-19 12:54:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1626699270000|2021-07-19 12:54:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626699280000|2021-07-19 12:54:40|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|5
1626699290000|2021-07-19 12:54:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1626699320000|2021-07-19 12:55:20|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1626699330000|2021-07-19 12:55:30|2434.5|2428.5|2433.5|2427.5|2434.5|2428.5|2433.5|2427.5|6
1626699350000|2021-07-19 12:55:50|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|4
1626699360000|2021-07-19 12:56:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1626699370000|2021-07-19 12:56:10|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1626699380000|2021-07-19 12:56:20|2434|2428|2434|2428|2434|2428|2434|2428|1
1626699390000|2021-07-19 12:56:30|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1626699400000|2021-07-19 12:56:40|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1626699410000|2021-07-19 12:56:50|2435|2429|2436.3|2430.3|2437.5|2431.5|2435|2429|7
1626699420000|2021-07-19 12:57:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1626699430000|2021-07-19 12:57:10|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1626699470000|2021-07-19 12:57:50|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|4
1626699480000|2021-07-19 12:58:00|2435.8|2429.8|2434.3|2428.3|2435.8|2429.8|2434.3|2428.3|5
1626699490000|2021-07-19 12:58:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626699530000|2021-07-19 12:58:50|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1626699540000|2021-07-19 12:59:00|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1626699550000|2021-07-19 12:59:10|2434.5|2428.5|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|4
1626699560000|2021-07-19 12:59:20|2434.8|2428.8|2436.5|2430.5|2437.3|2431.3|2434.5|2428.5|13
1626699570000|2021-07-19 12:59:30|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|4
1626699580000|2021-07-19 12:59:40|2437.5|2431.5|2438|2432|2438.3|2432.3|2437.5|2431.5|5
1626699590000|2021-07-19 12:59:50|2438.3|2432.3|2440.3|2434.3|2440.3|2434.3|2438.3|2432.3|6
1626699600000|2021-07-19 13:00:00|2440|2434|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|21
1626699610000|2021-07-19 13:00:10|2440.3|2434.3|2444.5|2438.5|2444.5|2438.5|2440.3|2434.3|19
1626699620000|2021-07-19 13:00:20|2444.3|2438.3|2443.5|2437.5|2444.8|2438.8|2443.3|2437.3|17
1626699630000|2021-07-19 13:00:30|2443.8|2437.8|2444.3|2438.3|2444.5|2438.5|2443.8|2437.8|10
1626699640000|2021-07-19 13:00:40|2444|2438|2442.8|2436.8|2444|2438|2441.8|2435.8|9
1626699650000|2021-07-19 13:00:50|2443|2437|2442.5|2436.5|2443.3|2437.3|2442.3|2436.3|8
1626699660000|2021-07-19 13:01:00|2442.3|2436.3|2441|2435|2442.3|2436.3|2440.5|2434.5|5
1626699670000|2021-07-19 13:01:10|2441.3|2435.3|2442.5|2436.5|2442.8|2436.8|2441.3|2435.3|4
1626699680000|2021-07-19 13:01:20|2443.3|2437.3|2443.5|2437.5|2444|2438|2443|2437|8
1626699690000|2021-07-19 13:01:30|2443.8|2437.8|2442.8|2436.8|2444.3|2438.3|2442.8|2436.8|8
1626699700000|2021-07-19 13:01:40|2442.5|2436.5|2442|2436|2444.3|2438.3|2442|2436|13
1626699710000|2021-07-19 13:01:50|2441.8|2435.8|2442|2436|2442|2436|2441.5|2435.5|11
1626699720000|2021-07-19 13:02:00|2441.5|2435.5|2442.5|2436.5|2442.5|2436.5|2441.5|2435.5|4
1626699740000|2021-07-19 13:02:20|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1626699750000|2021-07-19 13:02:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442|2436|7
1626699760000|2021-07-19 13:02:40|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|3
1626699770000|2021-07-19 13:02:50|2442.8|2436.8|2443.8|2437.8|2443.8|2437.8|2442.8|2436.8|6
1626699780000|2021-07-19 13:03:00|2443.5|2437.5|2444.3|2438.3|2444.3|2438.3|2443.5|2437.5|4
1626699790000|2021-07-19 13:03:10|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1626699800000|2021-07-19 13:03:20|2444.5|2438.5|2443.8|2437.8|2444.5|2438.5|2443.8|2437.8|3
1626699810000|2021-07-19 13:03:30|2444|2438|2444.3|2438.3|2444.8|2438.8|2443.8|2437.8|10
1626699820000|2021-07-19 13:03:40|2444.5|2438.5|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|3
1626699830000|2021-07-19 13:03:50|2444.8|2438.8|2444.8|2438.8|2445|2439|2444.8|2438.8|3
1626699840000|2021-07-19 13:04:00|2445|2439|2444.5|2438.5|2445|2439|2444.5|2438.5|3
1626699850000|2021-07-19 13:04:10|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|6
1626699870000|2021-07-19 13:04:30|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1626699880000|2021-07-19 13:04:40|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1626699890000|2021-07-19 13:04:50|2445.8|2439.8|2446|2440|2446|2440|2445.3|2439.3|8
1626699900000|2021-07-19 13:05:00|2446.3|2440.3|2447.5|2441.5|2447.5|2441.5|2446|2440|11
1626699910000|2021-07-19 13:05:10|2446|2440|2447.8|2441.8|2447.8|2441.8|2446|2440|9
1626699920000|2021-07-19 13:05:20|2448|2442|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|7
1626699930000|2021-07-19 13:05:30|2448|2442|2447.8|2441.8|2448|2442|2447|2441|6
1626699940000|2021-07-19 13:05:40|2448|2442|2448.8|2442.8|2449|2443|2448|2442|15
1626699950000|2021-07-19 13:05:50|2448.5|2442.5|2445.5|2439.5|2448.8|2442.8|2445.3|2439.3|14
1626699960000|2021-07-19 13:06:00|2445.3|2439.3|2444|2438|2445.3|2439.3|2443.8|2437.8|9
1626699970000|2021-07-19 13:06:10|2443.8|2437.8|2445.5|2439.5|2445.5|2439.5|2443.8|2437.8|6
1626699980000|2021-07-19 13:06:20|2445.3|2439.3|2445|2439|2445.3|2439.3|2444.8|2438.8|4
1626699990000|2021-07-19 13:06:30|2444.8|2438.8|2444|2438|2444.8|2438.8|2443.8|2437.8|6
1626700000000|2021-07-19 13:06:40|2444.3|2438.3|2445.3|2439.3|2445.3|2439.3|2443.8|2437.8|8
1626700010000|2021-07-19 13:06:50|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|4
1626700020000|2021-07-19 13:07:00|2446.5|2440.5|2444.5|2438.5|2446.5|2440.5|2444.5|2438.5|7
1626700030000|2021-07-19 13:07:10|2444.3|2438.3|2443|2437|2444.3|2438.3|2443|2437|11
1626700040000|2021-07-19 13:07:20|2443.3|2437.3|2442|2436|2443.3|2437.3|2441.8|2435.8|17
1626700050000|2021-07-19 13:07:30|2442.5|2436.5|2444.5|2438.5|2444.5|2438.5|2442.3|2436.3|10
1626700060000|2021-07-19 13:07:40|2444.3|2438.3|2445.8|2439.8|2445.8|2439.8|2444.3|2438.3|10
1626700070000|2021-07-19 13:07:50|2446|2440|2446|2440|2446|2440|2445.8|2439.8|3
1626700080000|2021-07-19 13:08:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626700090000|2021-07-19 13:08:10|2445.3|2439.3|2446|2440|2446.5|2440.5|2445.3|2439.3|6
1626700100000|2021-07-19 13:08:20|2446.3|2440.3|2444.3|2438.3|2446.3|2440.3|2444.3|2438.3|4
1626700110000|2021-07-19 13:08:30|2444.8|2438.8|2446|2440|2446.3|2440.3|2444.8|2438.8|10
1626700120000|2021-07-19 13:08:40|2445.8|2439.8|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|9
1626700130000|2021-07-19 13:08:50|2445.5|2439.5|2444.5|2438.5|2445.5|2439.5|2444.5|2438.5|5
1626700140000|2021-07-19 13:09:00|2444|2438|2442.3|2436.3|2444|2438|2442|2436|7
1626700150000|2021-07-19 13:09:10|2442|2436|2441.8|2435.8|2442|2436|2441.5|2435.5|4
1626700160000|2021-07-19 13:09:20|2441.5|2435.5|2440.3|2434.3|2441.8|2435.8|2440.3|2434.3|12
1626700170000|2021-07-19 13:09:30|2440.5|2434.5|2441.5|2435.5|2441.5|2435.5|2440.5|2434.5|7
1626700180000|2021-07-19 13:09:40|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|4
1626700190000|2021-07-19 13:09:50|2442.3|2436.3|2440.8|2434.8|2442.3|2436.3|2440.3|2434.3|6
1626700200000|2021-07-19 13:10:00|2440.5|2434.5|2440.3|2434.3|2441|2435|2439.8|2433.8|9
1626700210000|2021-07-19 13:10:10|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626700230000|2021-07-19 13:10:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626700240000|2021-07-19 13:10:40|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|3
1626700260000|2021-07-19 13:11:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626700280000|2021-07-19 13:11:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626700300000|2021-07-19 13:11:40|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|3
1626700310000|2021-07-19 13:11:50|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|3
1626700330000|2021-07-19 13:12:10|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1626700340000|2021-07-19 13:12:20|2443|2437|2444|2438|2444|2438|2443|2437|3
1626700350000|2021-07-19 13:12:30|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|2
1626700360000|2021-07-19 13:12:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1626700370000|2021-07-19 13:12:50|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.3|2437.3|4
1626700380000|2021-07-19 13:13:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626700390000|2021-07-19 13:13:10|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1626700400000|2021-07-19 13:13:20|2444.3|2438.3|2445|2439|2445.3|2439.3|2444.3|2438.3|5
1626700410000|2021-07-19 13:13:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626700420000|2021-07-19 13:13:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626700430000|2021-07-19 13:13:50|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1626700440000|2021-07-19 13:14:00|2446.3|2440.3|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|3
1626700450000|2021-07-19 13:14:10|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1626700460000|2021-07-19 13:14:20|2447|2441|2446.3|2440.3|2447|2441|2446.3|2440.3|3
1626700470000|2021-07-19 13:14:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1626700480000|2021-07-19 13:14:40|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626700500000|2021-07-19 13:15:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1626700520000|2021-07-19 13:15:20|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1626700530000|2021-07-19 13:15:30|2444.5|2438.5|2443.8|2437.8|2444.5|2438.5|2443.8|2437.8|3
1626700540000|2021-07-19 13:15:40|2443.3|2437.3|2442.3|2436.3|2443.3|2437.3|2442.3|2436.3|3
1626700560000|2021-07-19 13:16:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626700570000|2021-07-19 13:16:10|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|4
1626700580000|2021-07-19 13:16:20|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|4
1626700590000|2021-07-19 13:16:30|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626700600000|2021-07-19 13:16:40|2442.8|2436.8|2443.5|2437.5|2443.5|2437.5|2442.8|2436.8|3
1626700630000|2021-07-19 13:17:10|2443.3|2437.3|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|3
1626700640000|2021-07-19 13:17:20|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1626700650000|2021-07-19 13:17:30|2444|2438|2444.3|2438.3|2444.5|2438.5|2444|2438|4
1626700660000|2021-07-19 13:17:40|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1626700680000|2021-07-19 13:18:00|2443.5|2437.5|2442.5|2436.5|2443.5|2437.5|2442.5|2436.5|2
1626700710000|2021-07-19 13:18:30|2442.8|2436.8|2444.5|2438.5|2444.5|2438.5|2442.8|2436.8|3
1626700730000|2021-07-19 13:18:50|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626700740000|2021-07-19 13:19:00|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|4
1626700750000|2021-07-19 13:19:10|2444.5|2438.5|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|3
1626700760000|2021-07-19 13:19:20|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444|2438|4
1626700770000|2021-07-19 13:19:30|2444.8|2438.8|2443.8|2437.8|2444.8|2438.8|2443.8|2437.8|2
1626700780000|2021-07-19 13:19:40|2444|2438|2443.5|2437.5|2444|2438|2443.3|2437.3|5
1626700800000|2021-07-19 13:20:00|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1626700810000|2021-07-19 13:20:10|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2442|2436|6
1626700820000|2021-07-19 13:20:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1626700850000|2021-07-19 13:20:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626700860000|2021-07-19 13:21:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626700870000|2021-07-19 13:21:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626700880000|2021-07-19 13:21:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626700890000|2021-07-19 13:21:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626700910000|2021-07-19 13:21:50|2441.5|2435.5|2441|2435|2441.8|2435.8|2441|2435|4
1626700920000|2021-07-19 13:22:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626700930000|2021-07-19 13:22:10|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|3
1626700940000|2021-07-19 13:22:20|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|2
1626700950000|2021-07-19 13:22:30|2441|2435|2441.8|2435.8|2442|2436|2441|2435|9
1626700960000|2021-07-19 13:22:40|2442|2436|2442.8|2436.8|2442.8|2436.8|2442|2436|6
1626700970000|2021-07-19 13:22:50|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|3
1626700980000|2021-07-19 13:23:00|2443|2437|2442.3|2436.3|2443|2437|2442.3|2436.3|3
1626700990000|2021-07-19 13:23:10|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1626701020000|2021-07-19 13:23:40|2441|2435|2441.8|2435.8|2441.8|2435.8|2441|2435|5
1626701030000|2021-07-19 13:23:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626701040000|2021-07-19 13:24:00|2441.8|2435.8|2442|2436|2442|2436|2441.5|2435.5|4
1626701060000|2021-07-19 13:24:20|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626701070000|2021-07-19 13:24:30|2442.8|2436.8|2442.3|2436.3|2443|2437|2442.3|2436.3|3
1626701080000|2021-07-19 13:24:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626701090000|2021-07-19 13:24:50|2443.5|2437.5|2442.5|2436.5|2443.5|2437.5|2442.3|2436.3|6
1626701120000|2021-07-19 13:25:20|2442.3|2436.3|2441|2435|2442.3|2436.3|2441|2435|3
1626701140000|2021-07-19 13:25:40|2441.5|2435.5|2442.3|2436.3|2442.3|2436.3|2441.3|2435.3|5
1626701150000|2021-07-19 13:25:50|2442.5|2436.5|2443|2437|2443|2437|2442.5|2436.5|2
1626701170000|2021-07-19 13:26:10|2443.3|2437.3|2443|2437|2443.5|2437.5|2443|2437|4
1626701180000|2021-07-19 13:26:20|2443.3|2437.3|2443.5|2437.5|2443.8|2437.8|2443|2437|13
1626701190000|2021-07-19 13:26:30|2443.3|2437.3|2443.5|2437.5|2443.8|2437.8|2442.8|2436.8|13
1626701200000|2021-07-19 13:26:40|2443.3|2437.3|2444.8|2438.8|2444.8|2438.8|2443|2437|8
1626701210000|2021-07-19 13:26:50|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1626701220000|2021-07-19 13:27:00|2445.5|2439.5|2444.3|2438.3|2446.3|2440.3|2444.3|2438.3|5
1626701230000|2021-07-19 13:27:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626701240000|2021-07-19 13:27:20|2445|2439|2446.3|2440.3|2446.3|2440.3|2445|2439|4
1626701260000|2021-07-19 13:27:40|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626701280000|2021-07-19 13:28:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1626701290000|2021-07-19 13:28:10|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2444.8|2438.8|5
1626701310000|2021-07-19 13:28:30|2445|2439|2445|2439|2445|2439|2445|2439|1
1626701320000|2021-07-19 13:28:40|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|2
1626701330000|2021-07-19 13:28:50|2446.3|2440.3|2446.5|2440.5|2446.8|2440.8|2446.3|2440.3|4
1626701340000|2021-07-19 13:29:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1626701350000|2021-07-19 13:29:10|2446.3|2440.3|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|4
1626701360000|2021-07-19 13:29:20|2445|2439|2446|2440|2446|2440|2445|2439|4
1626701380000|2021-07-19 13:29:40|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1626701390000|2021-07-19 13:29:50|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1626701400000|2021-07-19 13:30:00|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1626701410000|2021-07-19 13:30:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445|2439|7
1626701420000|2021-07-19 13:30:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626701430000|2021-07-19 13:30:30|2445.3|2439.3|2445|2439|2445.3|2439.3|2444.8|2438.8|5
1626701440000|2021-07-19 13:30:40|2444.8|2438.8|2442.5|2436.5|2444.8|2438.8|2442.5|2436.5|8
1626701450000|2021-07-19 13:30:50|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1626701460000|2021-07-19 13:31:00|2442.8|2436.8|2443.3|2437.3|2443.5|2437.5|2442.8|2436.8|5
1626701470000|2021-07-19 13:31:10|2443.5|2437.5|2444|2438|2444.5|2438.5|2443.5|2437.5|9
1626701480000|2021-07-19 13:31:20|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1626701490000|2021-07-19 13:31:30|2445.8|2439.8|2445.5|2439.5|2446.5|2440.5|2445.5|2439.5|8
1626701500000|2021-07-19 13:31:40|2445.8|2439.8|2446.3|2440.3|2446.5|2440.5|2445.8|2439.8|5
1626701510000|2021-07-19 13:31:50|2446.5|2440.5|2446|2440|2446.8|2440.8|2446|2440|4
1626701520000|2021-07-19 13:32:00|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|6
1626701530000|2021-07-19 13:32:10|2445.5|2439.5|2445.8|2439.8|2446|2440|2445.5|2439.5|6
1626701540000|2021-07-19 13:32:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626701550000|2021-07-19 13:32:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626701560000|2021-07-19 13:32:40|2445.5|2439.5|2444.8|2438.8|2445.5|2439.5|2444.8|2438.8|3
1626701570000|2021-07-19 13:32:50|2444.5|2438.5|2442.8|2436.8|2444.5|2438.5|2442.8|2436.8|4
1626701580000|2021-07-19 13:33:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|10
1626701590000|2021-07-19 13:33:10|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|4
1626701600000|2021-07-19 13:33:20|2442.5|2436.5|2442|2436|2442.8|2436.8|2442|2436|7
1626701610000|2021-07-19 13:33:30|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442|2436|7
1626701620000|2021-07-19 13:33:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|5
1626701640000|2021-07-19 13:34:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442|2436|7
1626701650000|2021-07-19 13:34:10|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1626701660000|2021-07-19 13:34:20|2443|2437|2443|2437|2443|2437|2443|2437|1
1626701680000|2021-07-19 13:34:40|2443.5|2437.5|2444.5|2438.5|2444.5|2438.5|2443.5|2437.5|4
1626701690000|2021-07-19 13:34:50|2444.8|2438.8|2444.5|2438.5|2445.8|2439.8|2444.5|2438.5|8
1626701700000|2021-07-19 13:35:00|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2443|2437|3
1626701710000|2021-07-19 13:35:10|2443|2437|2443|2437|2443|2437|2442.8|2436.8|3
1626701720000|2021-07-19 13:35:20|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1626701730000|2021-07-19 13:35:30|2443.3|2437.3|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|3
1626701740000|2021-07-19 13:35:40|2443|2437|2442.3|2436.3|2443|2437|2442.3|2436.3|3
1626701750000|2021-07-19 13:35:50|2442|2436|2442|2436|2442|2436|2442|2436|1
1626701760000|2021-07-19 13:36:00|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1626701770000|2021-07-19 13:36:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|6
1626701780000|2021-07-19 13:36:20|2442|2436|2442.8|2436.8|2442.8|2436.8|2442|2436|5
1626701790000|2021-07-19 13:36:30|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1626701800000|2021-07-19 13:36:40|2442.8|2436.8|2442.8|2436.8|2443.3|2437.3|2442.8|2436.8|4
1626701810000|2021-07-19 13:36:50|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1626701820000|2021-07-19 13:37:00|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1626701830000|2021-07-19 13:37:10|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1626701840000|2021-07-19 13:37:20|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2441.8|2435.8|10
1626701850000|2021-07-19 13:37:30|2443|2437|2444|2438|2444|2438|2443|2437|5
1626701870000|2021-07-19 13:37:50|2443.5|2437.5|2444|2438|2444.5|2438.5|2443.5|2437.5|4
1626701880000|2021-07-19 13:38:00|2445|2439|2445.8|2439.8|2445.8|2439.8|2445|2439|3
1626701890000|2021-07-19 13:38:10|2446|2440|2446|2440|2446|2440|2446|2440|1
1626701900000|2021-07-19 13:38:20|2445.8|2439.8|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|4
1626701910000|2021-07-19 13:38:30|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1626701920000|2021-07-19 13:38:40|2446.3|2440.3|2445.5|2439.5|2446.3|2440.3|2445.5|2439.5|3
1626701940000|2021-07-19 13:39:00|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1626701970000|2021-07-19 13:39:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445|2439|5
1626701980000|2021-07-19 13:39:40|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|3
1626702000000|2021-07-19 13:40:00|2442.3|2436.3|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|4
1626702010000|2021-07-19 13:40:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2440.5|2434.5|9
1626702020000|2021-07-19 13:40:20|2442|2436|2442.3|2436.3|2442.5|2436.5|2442|2436|3
1626702030000|2021-07-19 13:40:30|2442|2436|2441.8|2435.8|2442|2436|2441.5|2435.5|4
1626702040000|2021-07-19 13:40:40|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1626702050000|2021-07-19 13:40:50|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|5
1626702060000|2021-07-19 13:41:00|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1626702070000|2021-07-19 13:41:10|2443.5|2437.5|2442.8|2436.8|2443.8|2437.8|2442.8|2436.8|3
1626702080000|2021-07-19 13:41:20|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|3
1626702090000|2021-07-19 13:41:30|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1626702100000|2021-07-19 13:41:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1626702110000|2021-07-19 13:41:50|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|4
1626702120000|2021-07-19 13:42:00|2440.8|2434.8|2441|2435|2441.3|2435.3|2440.8|2434.8|3
1626702130000|2021-07-19 13:42:10|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626702140000|2021-07-19 13:42:20|2440.8|2434.8|2442|2436|2442|2436|2440.8|2434.8|3
1626702150000|2021-07-19 13:42:30|2442.3|2436.3|2444|2438|2444|2438|2442.3|2436.3|7
1626702160000|2021-07-19 13:42:40|2444.3|2438.3|2443.5|2437.5|2444.3|2438.3|2443.5|2437.5|2
1626702170000|2021-07-19 13:42:50|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1626702190000|2021-07-19 13:43:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626702200000|2021-07-19 13:43:20|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|2
1626702210000|2021-07-19 13:43:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1626702220000|2021-07-19 13:43:40|2444|2438|2444|2438|2444|2438|2444|2438|1
1626702240000|2021-07-19 13:44:00|2444.3|2438.3|2445|2439|2445.3|2439.3|2444.3|2438.3|6
1626702250000|2021-07-19 13:44:10|2445.5|2439.5|2446|2440|2446|2440|2445.5|2439.5|3
1626702260000|2021-07-19 13:44:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626702270000|2021-07-19 13:44:30|2446|2440|2446.5|2440.5|2446.5|2440.5|2446|2440|3
1626702280000|2021-07-19 13:44:40|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1626702290000|2021-07-19 13:44:50|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1626702310000|2021-07-19 13:45:10|2446.3|2440.3|2444.5|2438.5|2446.3|2440.3|2444.5|2438.5|6
1626702320000|2021-07-19 13:45:20|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|3
1626702330000|2021-07-19 13:45:30|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|5
1626702350000|2021-07-19 13:45:50|2444.8|2438.8|2445.5|2439.5|2445.8|2439.8|2444.8|2438.8|3
1626702360000|2021-07-19 13:46:00|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.5|2439.5|5
1626702370000|2021-07-19 13:46:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626702380000|2021-07-19 13:46:20|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.8|2439.8|3
1626702390000|2021-07-19 13:46:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1626702400000|2021-07-19 13:46:40|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626702430000|2021-07-19 13:47:10|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1626702440000|2021-07-19 13:47:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626702460000|2021-07-19 13:47:40|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1626702470000|2021-07-19 13:47:50|2445.8|2439.8|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|3
1626702480000|2021-07-19 13:48:00|2446|2440|2446|2440|2446.5|2440.5|2446|2440|3
1626702500000|2021-07-19 13:48:20|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|4
1626702510000|2021-07-19 13:48:30|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1626702550000|2021-07-19 13:49:10|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626702560000|2021-07-19 13:49:20|2446.5|2440.5|2446|2440|2446.5|2440.5|2446|2440|5
1626702580000|2021-07-19 13:49:40|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|4
1626702590000|2021-07-19 13:49:50|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1626702600000|2021-07-19 13:50:00|2446.3|2440.3|2445.5|2439.5|2446.3|2440.3|2445.5|2439.5|3
1626702610000|2021-07-19 13:50:10|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1626702620000|2021-07-19 13:50:20|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|3
1626702630000|2021-07-19 13:50:30|2445|2439|2445|2439|2445.3|2439.3|2445|2439|3
1626702640000|2021-07-19 13:50:40|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|4
1626702670000|2021-07-19 13:51:10|2444.8|2438.8|2443.8|2437.8|2444.8|2438.8|2443.8|2437.8|2
1626702680000|2021-07-19 13:51:20|2443.5|2437.5|2444.3|2438.3|2444.3|2438.3|2443.5|2437.5|6
1626702690000|2021-07-19 13:51:30|2444.5|2438.5|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|3
1626702700000|2021-07-19 13:51:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626702720000|2021-07-19 13:52:00|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444|2438|6
1626702750000|2021-07-19 13:52:30|2445|2439|2445.8|2439.8|2446.3|2440.3|2445|2439|4
1626702760000|2021-07-19 13:52:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626702770000|2021-07-19 13:52:50|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626702800000|2021-07-19 13:53:20|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1626702810000|2021-07-19 13:53:30|2444|2438|2444|2438|2444|2438|2444|2438|1
1626702820000|2021-07-19 13:53:40|2444.3|2438.3|2442.8|2436.8|2444.3|2438.3|2442.8|2436.8|9
1626702830000|2021-07-19 13:53:50|2442.5|2436.5|2441.8|2435.8|2442.5|2436.5|2441.8|2435.8|4
1626702860000|2021-07-19 13:54:20|2442.5|2436.5|2441.8|2435.8|2442.5|2436.5|2441.8|2435.8|3
1626702870000|2021-07-19 13:54:30|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|4
1626702900000|2021-07-19 13:55:00|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626702910000|2021-07-19 13:55:10|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|3
1626702930000|2021-07-19 13:55:30|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|3
1626702940000|2021-07-19 13:55:40|2441|2435|2441|2435|2441.3|2435.3|2441|2435|5
1626702950000|2021-07-19 13:55:50|2440.8|2434.8|2439.5|2433.5|2440.8|2434.8|2439.5|2433.5|2
1626702960000|2021-07-19 13:56:00|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|3
1626702980000|2021-07-19 13:56:20|2438.3|2432.3|2436.5|2430.5|2438.3|2432.3|2436.5|2430.5|2
1626702990000|2021-07-19 13:56:30|2435.8|2429.8|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|5
1626703000000|2021-07-19 13:56:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1626703010000|2021-07-19 13:56:50|2435.3|2429.3|2435|2429|2435.3|2429.3|2434.8|2428.8|7
1626703020000|2021-07-19 13:57:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626703030000|2021-07-19 13:57:10|2436|2430|2435.8|2429.8|2436|2430|2435|2429|4
1626703040000|2021-07-19 13:57:20|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|3
1626703050000|2021-07-19 13:57:30|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|3
1626703060000|2021-07-19 13:57:40|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1626703070000|2021-07-19 13:57:50|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1626703080000|2021-07-19 13:58:00|2436.3|2430.3|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|3
1626703090000|2021-07-19 13:58:10|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1626703100000|2021-07-19 13:58:20|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1626703110000|2021-07-19 13:58:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|7
1626703150000|2021-07-19 13:59:10|2433.3|2427.3|2432.3|2426.3|2433.3|2427.3|2432.3|2426.3|2
1626703160000|2021-07-19 13:59:20|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1626703170000|2021-07-19 13:59:30|2432.5|2426.5|2433.3|2427.3|2433.5|2427.5|2432.5|2426.5|4
1626703180000|2021-07-19 13:59:40|2434|2428|2434.5|2428.5|2434.5|2428.5|2434|2428|2
1626703190000|2021-07-19 13:59:50|2434.8|2428.8|2434.3|2428.3|2435|2429|2434.3|2428.3|5
1626703200000|2021-07-19 14:00:00|2433.8|2427.8|2434|2428|2434|2428|2433.5|2427.5|3
1626703210000|2021-07-19 14:00:10|2434.5|2428.5|2433.8|2427.8|2434.8|2428.8|2433.8|2427.8|4
1626703220000|2021-07-19 14:00:20|2433.5|2427.5|2434|2428|2434.5|2428.5|2433.5|2427.5|5
1626703230000|2021-07-19 14:00:30|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|3
1626703240000|2021-07-19 14:00:40|2434.5|2428.5|2433.5|2427.5|2434.8|2428.8|2433.5|2427.5|5
1626703250000|2021-07-19 14:00:50|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1626703260000|2021-07-19 14:01:00|2433.8|2427.8|2434.8|2428.8|2434.8|2428.8|2433.5|2427.5|3
1626703270000|2021-07-19 14:01:10|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|6
1626703280000|2021-07-19 14:01:20|2435|2429|2436.3|2430.3|2436.3|2430.3|2435|2429|6
1626703290000|2021-07-19 14:01:30|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1626703300000|2021-07-19 14:01:40|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|6
1626703310000|2021-07-19 14:01:50|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1626703320000|2021-07-19 14:02:00|2434|2428|2432.3|2426.3|2434|2428|2432.3|2426.3|9
1626703330000|2021-07-19 14:02:10|2432.5|2426.5|2434|2428|2434|2428|2432.5|2426.5|3
1626703340000|2021-07-19 14:02:20|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1626703370000|2021-07-19 14:02:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626703380000|2021-07-19 14:03:00|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1626703390000|2021-07-19 14:03:10|2433|2427|2433.8|2427.8|2433.8|2427.8|2433|2427|3
1626703400000|2021-07-19 14:03:20|2434.5|2428.5|2433.3|2427.3|2434.5|2428.5|2432.5|2426.5|6
1626703410000|2021-07-19 14:03:30|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1626703420000|2021-07-19 14:03:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626703430000|2021-07-19 14:03:50|2433|2427|2433|2427|2433|2427|2433|2427|1
1626703440000|2021-07-19 14:04:00|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|2
1626703450000|2021-07-19 14:04:10|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1626703460000|2021-07-19 14:04:20|2433|2427|2433|2427|2433|2427|2433|2427|1
1626703470000|2021-07-19 14:04:30|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1626703480000|2021-07-19 14:04:40|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1626703490000|2021-07-19 14:04:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1626703500000|2021-07-19 14:05:00|2432.5|2426.5|2431.8|2425.8|2432.8|2426.8|2431.8|2425.8|5
1626703510000|2021-07-19 14:05:10|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1626703520000|2021-07-19 14:05:20|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|3
1626703530000|2021-07-19 14:05:30|2431|2425|2431|2425|2431.3|2425.3|2430.8|2424.8|5
1626703540000|2021-07-19 14:05:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1626703550000|2021-07-19 14:05:50|2431.5|2425.5|2432|2426|2432.3|2426.3|2431.5|2425.5|6
1626703560000|2021-07-19 14:06:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|5
1626703570000|2021-07-19 14:06:10|2432.3|2426.3|2433.5|2427.5|2433.5|2427.5|2432.3|2426.3|6
1626703580000|2021-07-19 14:06:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|3
1626703590000|2021-07-19 14:06:30|2433.5|2427.5|2434.5|2428.5|2434.5|2428.5|2433.5|2427.5|4
1626703600000|2021-07-19 14:06:40|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|3
1626703610000|2021-07-19 14:06:50|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1626703620000|2021-07-19 14:07:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1626703630000|2021-07-19 14:07:10|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435|2429|4
1626703640000|2021-07-19 14:07:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1626703650000|2021-07-19 14:07:30|2436|2430|2436.8|2430.8|2436.8|2430.8|2436|2430|4
1626703660000|2021-07-19 14:07:40|2436.5|2430.5|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|4
1626703670000|2021-07-19 14:07:50|2436|2430|2436|2430|2436|2430|2436|2430|1
1626703680000|2021-07-19 14:08:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436|2430|3
1626703690000|2021-07-19 14:08:10|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626703700000|2021-07-19 14:08:20|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|3
1626703710000|2021-07-19 14:08:30|2436|2430|2436.3|2430.3|2436.5|2430.5|2436|2430|4
1626703720000|2021-07-19 14:08:40|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626703730000|2021-07-19 14:08:50|2436.8|2430.8|2437.3|2431.3|2437.5|2431.5|2436.3|2430.3|7
1626703740000|2021-07-19 14:09:00|2436.8|2430.8|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|4
1626703780000|2021-07-19 14:09:40|2437.5|2431.5|2439|2433|2439|2433|2437.5|2431.5|5
1626703790000|2021-07-19 14:09:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|5
1626703800000|2021-07-19 14:10:00|2439|2433|2436.3|2430.3|2439|2433|2436.3|2430.3|6
1626703810000|2021-07-19 14:10:10|2435.5|2429.5|2434|2428|2435.5|2429.5|2434|2428|3
1626703830000|2021-07-19 14:10:30|2433.8|2427.8|2433|2427|2433.8|2427.8|2433|2427|4
1626703840000|2021-07-19 14:10:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1626703850000|2021-07-19 14:10:50|2434.3|2428.3|2435.8|2429.8|2435.8|2429.8|2434.3|2428.3|5
1626703870000|2021-07-19 14:11:10|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1626703880000|2021-07-19 14:11:20|2436.3|2430.3|2437.3|2431.3|2437.3|2431.3|2436.3|2430.3|6
1626703890000|2021-07-19 14:11:30|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626703900000|2021-07-19 14:11:40|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|3
1626703910000|2021-07-19 14:11:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626703930000|2021-07-19 14:12:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626703940000|2021-07-19 14:12:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|4
1626703960000|2021-07-19 14:12:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626703990000|2021-07-19 14:13:10|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626704030000|2021-07-19 14:13:50|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|2
1626704040000|2021-07-19 14:14:00|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|3
1626704050000|2021-07-19 14:14:10|2439.5|2433.5|2440.5|2434.5|2440.5|2434.5|2439.5|2433.5|3
1626704060000|2021-07-19 14:14:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|4
1626704070000|2021-07-19 14:14:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626704080000|2021-07-19 14:14:40|2440.3|2434.3|2438.8|2432.8|2440.3|2434.3|2438.8|2432.8|2
1626704090000|2021-07-19 14:14:50|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1626704100000|2021-07-19 14:15:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626704110000|2021-07-19 14:15:10|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|4
1626704120000|2021-07-19 14:15:20|2437.3|2431.3|2438|2432|2438.5|2432.5|2437.3|2431.3|4
1626704130000|2021-07-19 14:15:30|2438.3|2432.3|2439.8|2433.8|2439.8|2433.8|2438.3|2432.3|6
1626704140000|2021-07-19 14:15:40|2439.5|2433.5|2438.8|2432.8|2439.8|2433.8|2438.8|2432.8|5
1626704160000|2021-07-19 14:16:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626704170000|2021-07-19 14:16:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626704200000|2021-07-19 14:16:40|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626704210000|2021-07-19 14:16:50|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|3
1626704220000|2021-07-19 14:17:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626704230000|2021-07-19 14:17:10|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|3
1626704240000|2021-07-19 14:17:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626704270000|2021-07-19 14:17:50|2438|2432|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|4
1626704280000|2021-07-19 14:18:00|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626704290000|2021-07-19 14:18:10|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1626704310000|2021-07-19 14:18:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626704320000|2021-07-19 14:18:40|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1626704340000|2021-07-19 14:19:00|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437|2431|4
1626704350000|2021-07-19 14:19:10|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626704370000|2021-07-19 14:19:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626704380000|2021-07-19 14:19:40|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626704390000|2021-07-19 14:19:50|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1626704400000|2021-07-19 14:20:00|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|4
1626704410000|2021-07-19 14:20:10|2437.8|2431.8|2436.8|2430.8|2437.8|2431.8|2436.8|2430.8|4
1626704420000|2021-07-19 14:20:20|2436.5|2430.5|2436.3|2430.3|2437|2431|2436.3|2430.3|9
1626704430000|2021-07-19 14:20:30|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.3|2430.3|4
1626704440000|2021-07-19 14:20:40|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626704450000|2021-07-19 14:20:50|2438.3|2432.3|2439|2433|2439.5|2433.5|2438.3|2432.3|4
1626704460000|2021-07-19 14:21:00|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|3
1626704470000|2021-07-19 14:21:10|2437.8|2431.8|2438.8|2432.8|2438.8|2432.8|2437.8|2431.8|2
1626704480000|2021-07-19 14:21:20|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|4
1626704500000|2021-07-19 14:21:40|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|3
1626704510000|2021-07-19 14:21:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626704520000|2021-07-19 14:22:00|2437|2431|2436.5|2430.5|2437|2431|2436|2430|6
1626704540000|2021-07-19 14:22:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626704550000|2021-07-19 14:22:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626704560000|2021-07-19 14:22:40|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|5
1626704570000|2021-07-19 14:22:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626704580000|2021-07-19 14:23:00|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1626704600000|2021-07-19 14:23:20|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626704620000|2021-07-19 14:23:40|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|2
1626704630000|2021-07-19 14:23:50|2439|2433|2437.8|2431.8|2439|2433|2437.8|2431.8|4
1626704660000|2021-07-19 14:24:20|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|3
1626704670000|2021-07-19 14:24:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626704690000|2021-07-19 14:24:50|2438|2432|2438.3|2432.3|2438.5|2432.5|2438|2432|4
1626704700000|2021-07-19 14:25:00|2439|2433|2439|2433|2439.3|2433.3|2439|2433|3
1626704710000|2021-07-19 14:25:10|2438.8|2432.8|2437.3|2431.3|2438.8|2432.8|2436.8|2430.8|8
1626704730000|2021-07-19 14:25:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1626704750000|2021-07-19 14:25:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626704760000|2021-07-19 14:26:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|5
1626704780000|2021-07-19 14:26:20|2437.5|2431.5|2436.5|2430.5|2437.5|2431.5|2436.5|2430.5|2
1626704790000|2021-07-19 14:26:30|2436.8|2430.8|2437|2431|2437.5|2431.5|2436.8|2430.8|7
1626704800000|2021-07-19 14:26:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|4
1626704810000|2021-07-19 14:26:50|2436.8|2430.8|2436.8|2430.8|2437|2431|2436.8|2430.8|3
1626704830000|2021-07-19 14:27:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626704840000|2021-07-19 14:27:20|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1626704860000|2021-07-19 14:27:40|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1626704870000|2021-07-19 14:27:50|2437.5|2431.5|2436.5|2430.5|2437.5|2431.5|2436.5|2430.5|4
1626704880000|2021-07-19 14:28:00|2436.3|2430.3|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|3
1626704910000|2021-07-19 14:28:30|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1626704920000|2021-07-19 14:28:40|2437|2431|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|5
1626704930000|2021-07-19 14:28:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626704950000|2021-07-19 14:29:10|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|2
1626704960000|2021-07-19 14:29:20|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626704970000|2021-07-19 14:29:30|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|3
1626704980000|2021-07-19 14:29:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1626704990000|2021-07-19 14:29:50|2437.3|2431.3|2437.8|2431.8|2438|2432|2437.3|2431.3|3
1626705000000|2021-07-19 14:30:00|2438|2432|2437.8|2431.8|2438|2432|2437|2431|5
1626705010000|2021-07-19 14:30:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1626705020000|2021-07-19 14:30:20|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1626705030000|2021-07-19 14:30:30|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|3
1626705040000|2021-07-19 14:30:40|2436.5|2430.5|2437.3|2431.3|2437.5|2431.5|2436.5|2430.5|4
1626705050000|2021-07-19 14:30:50|2437|2431|2438|2432|2438|2432|2437|2431|3
1626705060000|2021-07-19 14:31:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626705070000|2021-07-19 14:31:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626705080000|2021-07-19 14:31:20|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1626705110000|2021-07-19 14:31:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626705140000|2021-07-19 14:32:20|2437.3|2431.3|2437.5|2431.5|2437.8|2431.8|2437.3|2431.3|4
1626705150000|2021-07-19 14:32:30|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626705160000|2021-07-19 14:32:40|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1626705170000|2021-07-19 14:32:50|2437|2431|2437|2431|2437|2431|2436.8|2430.8|3
1626705180000|2021-07-19 14:33:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626705190000|2021-07-19 14:33:10|2437|2431|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|3
1626705200000|2021-07-19 14:33:20|2438|2432|2437.3|2431.3|2438|2432|2437.3|2431.3|2
1626705210000|2021-07-19 14:33:30|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|4
1626705230000|2021-07-19 14:33:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626705240000|2021-07-19 14:34:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438|2432|3
1626705260000|2021-07-19 14:34:20|2438.5|2432.5|2439|2433|2439.3|2433.3|2438.3|2432.3|5
1626705270000|2021-07-19 14:34:30|2439.3|2433.3|2439.3|2433.3|2440|2434|2439.3|2433.3|8
1626705280000|2021-07-19 14:34:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1626705290000|2021-07-19 14:34:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626705300000|2021-07-19 14:35:00|2439.8|2433.8|2439|2433|2439.8|2433.8|2438.8|2432.8|6
1626705310000|2021-07-19 14:35:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626705320000|2021-07-19 14:35:20|2438.8|2432.8|2439.3|2433.3|2439.5|2433.5|2438.8|2432.8|3
1626705330000|2021-07-19 14:35:30|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1626705370000|2021-07-19 14:36:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626705390000|2021-07-19 14:36:30|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1626705410000|2021-07-19 14:36:50|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|4
1626705420000|2021-07-19 14:37:00|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|3
1626705430000|2021-07-19 14:37:10|2439|2433|2439|2433|2439|2433|2439|2433|1
1626705450000|2021-07-19 14:37:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626705490000|2021-07-19 14:38:10|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626705500000|2021-07-19 14:38:20|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|5
1626705550000|2021-07-19 14:39:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626705560000|2021-07-19 14:39:20|2440|2434|2440|2434|2440|2434|2439.8|2433.8|3
1626705570000|2021-07-19 14:39:30|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1626705590000|2021-07-19 14:39:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626705600000|2021-07-19 14:40:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1626705630000|2021-07-19 14:40:30|2439.8|2433.8|2439.5|2433.5|2440|2434|2439.5|2433.5|4
1626705640000|2021-07-19 14:40:40|2439.3|2433.3|2438.3|2432.3|2439.3|2433.3|2438.3|2432.3|4
1626705650000|2021-07-19 14:40:50|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438|2432|4
1626705660000|2021-07-19 14:41:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|6
1626705680000|2021-07-19 14:41:20|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1626705690000|2021-07-19 14:41:30|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1626705710000|2021-07-19 14:41:50|2439.3|2433.3|2439|2433|2439.5|2433.5|2439|2433|4
1626705720000|2021-07-19 14:42:00|2438.8|2432.8|2437.5|2431.5|2438.8|2432.8|2437.5|2431.5|5
1626705750000|2021-07-19 14:42:30|2437.8|2431.8|2438|2432|2438.3|2432.3|2437.8|2431.8|3
1626705760000|2021-07-19 14:42:40|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|4
1626705770000|2021-07-19 14:42:50|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1626705810000|2021-07-19 14:43:30|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626705820000|2021-07-19 14:43:40|2438.3|2432.3|2438.5|2432.5|2438.8|2432.8|2438.3|2432.3|5
1626705830000|2021-07-19 14:43:50|2438|2432|2436.8|2430.8|2438|2432|2436.8|2430.8|4
1626705840000|2021-07-19 14:44:00|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|3
1626705850000|2021-07-19 14:44:10|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1626705860000|2021-07-19 14:44:20|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626705870000|2021-07-19 14:44:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1626705880000|2021-07-19 14:44:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626705910000|2021-07-19 14:45:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|4
1626705960000|2021-07-19 14:46:00|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|2
1626705970000|2021-07-19 14:46:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626706010000|2021-07-19 14:46:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1626706020000|2021-07-19 14:47:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626706030000|2021-07-19 14:47:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626706040000|2021-07-19 14:47:20|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2437.5|2431.5|5
1626706070000|2021-07-19 14:47:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626706090000|2021-07-19 14:48:10|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|3
1626706120000|2021-07-19 14:48:40|2441.3|2435.3|2442.3|2436.3|2442.3|2436.3|2441.3|2435.3|4
1626706130000|2021-07-19 14:48:50|2442|2436|2442.5|2436.5|2442.5|2436.5|2442|2436|3
1626706140000|2021-07-19 14:49:00|2442.8|2436.8|2442|2436|2442.8|2436.8|2442|2436|4
1626706150000|2021-07-19 14:49:10|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|2
1626706240000|2021-07-19 14:50:40|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1626706270000|2021-07-19 14:51:10|2441.8|2435.8|2443|2437|2443|2437|2441.8|2435.8|2
1626706280000|2021-07-19 14:51:20|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|3
1626706290000|2021-07-19 14:51:30|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443|2437|3
1626706310000|2021-07-19 14:51:50|2443.3|2437.3|2444.5|2438.5|2444.5|2438.5|2443|2437|4
1626706320000|2021-07-19 14:52:00|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1626706330000|2021-07-19 14:52:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626706340000|2021-07-19 14:52:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1626706360000|2021-07-19 14:52:40|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1626706370000|2021-07-19 14:52:50|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2441.8|2435.8|6
1626706380000|2021-07-19 14:53:00|2442.8|2436.8|2442.8|2436.8|2443|2437|2442.8|2436.8|3
1626706390000|2021-07-19 14:53:10|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1626706410000|2021-07-19 14:53:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1626706420000|2021-07-19 14:53:40|2443.3|2437.3|2444.5|2438.5|2444.5|2438.5|2443.3|2437.3|6
1626706430000|2021-07-19 14:53:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626706450000|2021-07-19 14:54:10|2444.5|2438.5|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|4
1626706460000|2021-07-19 14:54:20|2444|2438|2443|2437|2444|2438|2443|2437|3
1626706480000|2021-07-19 14:54:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626706500000|2021-07-19 14:55:00|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1626706510000|2021-07-19 14:55:10|2443.5|2437.5|2441.5|2435.5|2443.5|2437.5|2441.5|2435.5|4
1626706520000|2021-07-19 14:55:20|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2440.8|2434.8|5
1626706530000|2021-07-19 14:55:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626706550000|2021-07-19 14:55:50|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|3
1626706560000|2021-07-19 14:56:00|2439.8|2433.8|2438.5|2432.5|2439.8|2433.8|2438.5|2432.5|5
1626706570000|2021-07-19 14:56:10|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1626706590000|2021-07-19 14:56:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626706640000|2021-07-19 14:57:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1626706660000|2021-07-19 14:57:40|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|2
1626706680000|2021-07-19 14:58:00|2437.8|2431.8|2436.8|2430.8|2437.8|2431.8|2436.5|2430.5|6
1626706740000|2021-07-19 14:59:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626706760000|2021-07-19 14:59:20|2436.3|2430.3|2437.3|2431.3|2437.3|2431.3|2436.3|2430.3|3
1626706790000|2021-07-19 14:59:50|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626706800000|2021-07-19 15:00:00|2436.5|2430.5|2435.3|2429.3|2436.8|2430.8|2434|2428|9
1626706810000|2021-07-19 15:00:10|2435.5|2429.5|2435.5|2429.5|2436|2430|2435.3|2429.3|5
1626706820000|2021-07-19 15:00:20|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|3
1626706830000|2021-07-19 15:00:30|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1626706840000|2021-07-19 15:00:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1626706850000|2021-07-19 15:00:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626706860000|2021-07-19 15:01:00|2434.8|2428.8|2434|2428|2434.8|2428.8|2433.5|2427.5|6
1626706870000|2021-07-19 15:01:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1626706890000|2021-07-19 15:01:30|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1626706900000|2021-07-19 15:01:40|2434|2428|2432.5|2426.5|2434.3|2428.3|2432.5|2426.5|7
1626706910000|2021-07-19 15:01:50|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|4
1626706920000|2021-07-19 15:02:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626706930000|2021-07-19 15:02:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1626706940000|2021-07-19 15:02:20|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1626706950000|2021-07-19 15:02:30|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|2
1626706960000|2021-07-19 15:02:40|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|5
1626706970000|2021-07-19 15:02:50|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1626706980000|2021-07-19 15:03:00|2431.8|2425.8|2432.8|2426.8|2432.8|2426.8|2431.3|2425.3|6
1626707000000|2021-07-19 15:03:20|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|5
1626707010000|2021-07-19 15:03:30|2433.8|2427.8|2433.8|2427.8|2434|2428|2433.8|2427.8|3
1626707030000|2021-07-19 15:03:50|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1626707040000|2021-07-19 15:04:00|2434.3|2428.3|2435|2429|2435|2429|2433.8|2427.8|9
1626707050000|2021-07-19 15:04:10|2434.8|2428.8|2435.5|2429.5|2435.5|2429.5|2434.5|2428.5|3
1626707080000|2021-07-19 15:04:40|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1626707090000|2021-07-19 15:04:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626707100000|2021-07-19 15:05:00|2437|2431|2435.8|2429.8|2437|2431|2435.8|2429.8|5
1626707110000|2021-07-19 15:05:10|2435.5|2429.5|2437|2431|2437|2431|2435.5|2429.5|3
1626707120000|2021-07-19 15:05:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626707150000|2021-07-19 15:05:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626707160000|2021-07-19 15:06:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626707170000|2021-07-19 15:06:10|2437|2431|2437|2431|2437|2431|2437|2431|1
1626707180000|2021-07-19 15:06:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626707190000|2021-07-19 15:06:30|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1626707200000|2021-07-19 15:06:40|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1626707220000|2021-07-19 15:07:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1626707230000|2021-07-19 15:07:10|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1626707240000|2021-07-19 15:07:20|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1626707250000|2021-07-19 15:07:30|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|7
1626707260000|2021-07-19 15:07:40|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|2
1626707270000|2021-07-19 15:07:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626707280000|2021-07-19 15:08:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626707290000|2021-07-19 15:08:10|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1626707300000|2021-07-19 15:08:20|2436.3|2430.3|2436|2430|2436.3|2430.3|2435.8|2429.8|5
1626707310000|2021-07-19 15:08:30|2436.3|2430.3|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|3
1626707340000|2021-07-19 15:09:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1626707350000|2021-07-19 15:09:10|2435.8|2429.8|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|3
1626707360000|2021-07-19 15:09:20|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626707370000|2021-07-19 15:09:30|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|2
1626707380000|2021-07-19 15:09:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626707390000|2021-07-19 15:09:50|2437.3|2431.3|2438.3|2432.3|2438.3|2432.3|2437.3|2431.3|3
1626707400000|2021-07-19 15:10:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626707420000|2021-07-19 15:10:20|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1626707430000|2021-07-19 15:10:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626707440000|2021-07-19 15:10:40|2437.8|2431.8|2436.5|2430.5|2437.8|2431.8|2436.5|2430.5|4
1626707450000|2021-07-19 15:10:50|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1626707480000|2021-07-19 15:11:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626707500000|2021-07-19 15:11:40|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1626707510000|2021-07-19 15:11:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435|2429|3
1626707520000|2021-07-19 15:12:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1626707530000|2021-07-19 15:12:10|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1626707540000|2021-07-19 15:12:20|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1626707550000|2021-07-19 15:12:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626707560000|2021-07-19 15:12:40|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1626707600000|2021-07-19 15:13:20|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1626707610000|2021-07-19 15:13:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626707620000|2021-07-19 15:13:40|2435.5|2429.5|2435|2429|2435.5|2429.5|2435|2429|3
1626707640000|2021-07-19 15:14:00|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|3
1626707670000|2021-07-19 15:14:30|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|3
1626707690000|2021-07-19 15:14:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626707700000|2021-07-19 15:15:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1626707710000|2021-07-19 15:15:10|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|6
1626707720000|2021-07-19 15:15:20|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1626707730000|2021-07-19 15:15:30|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|4
1626707740000|2021-07-19 15:15:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1626707760000|2021-07-19 15:16:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1626707780000|2021-07-19 15:16:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626707790000|2021-07-19 15:16:30|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1626707820000|2021-07-19 15:17:00|2439.5|2433.5|2438|2432|2439.5|2433.5|2438|2432|2
1626707830000|2021-07-19 15:17:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626707850000|2021-07-19 15:17:30|2438|2432|2437.8|2431.8|2438|2432|2437.5|2431.5|6
1626707860000|2021-07-19 15:17:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626707870000|2021-07-19 15:17:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626707880000|2021-07-19 15:18:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626707900000|2021-07-19 15:18:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626707910000|2021-07-19 15:18:30|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1626707920000|2021-07-19 15:18:40|2436.5|2430.5|2434.8|2428.8|2436.5|2430.5|2434.3|2428.3|5
1626707930000|2021-07-19 15:18:50|2435.5|2429.5|2434|2428|2435.5|2429.5|2434|2428|3
1626707940000|2021-07-19 15:19:00|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1626707950000|2021-07-19 15:19:10|2433.8|2427.8|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|3
1626707990000|2021-07-19 15:19:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1626708000000|2021-07-19 15:20:00|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|3
1626708010000|2021-07-19 15:20:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626708030000|2021-07-19 15:20:30|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|3
1626708040000|2021-07-19 15:20:40|2433.5|2427.5|2432.8|2426.8|2433.5|2427.5|2432.5|2426.5|5
1626708050000|2021-07-19 15:20:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626708060000|2021-07-19 15:21:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626708070000|2021-07-19 15:21:10|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1626708080000|2021-07-19 15:21:20|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|6
1626708090000|2021-07-19 15:21:30|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1626708120000|2021-07-19 15:22:00|2431|2425|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|4
1626708220000|2021-07-19 15:23:40|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1626708230000|2021-07-19 15:23:50|2431.5|2425.5|2432.8|2426.8|2433|2427|2431.5|2425.5|10
1626708240000|2021-07-19 15:24:00|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|3
1626708250000|2021-07-19 15:24:10|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|2
1626708260000|2021-07-19 15:24:20|2434|2428|2435|2429|2435|2429|2434|2428|4
1626708270000|2021-07-19 15:24:30|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2434.8|2428.8|9
1626708280000|2021-07-19 15:24:40|2436|2430|2436.3|2430.3|2436.5|2430.5|2435.8|2429.8|6
1626708290000|2021-07-19 15:24:50|2436|2430|2436|2430|2436|2430|2436|2430|1
1626708300000|2021-07-19 15:25:00|2436.3|2430.3|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|3
1626708320000|2021-07-19 15:25:20|2436.5|2430.5|2437.8|2431.8|2437.8|2431.8|2436.5|2430.5|4
1626708330000|2021-07-19 15:25:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626708340000|2021-07-19 15:25:40|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|3
1626708350000|2021-07-19 15:25:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626708360000|2021-07-19 15:26:00|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|6
1626708380000|2021-07-19 15:26:20|2438|2432|2435.5|2429.5|2438|2432|2435.5|2429.5|4
1626708400000|2021-07-19 15:26:40|2436|2430|2437|2431|2437|2431|2436|2430|5
1626708430000|2021-07-19 15:27:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626708450000|2021-07-19 15:27:30|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626708470000|2021-07-19 15:27:50|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|5
1626708480000|2021-07-19 15:28:00|2439|2433|2437.3|2431.3|2439|2433|2437.3|2431.3|6
1626708490000|2021-07-19 15:28:10|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|2
1626708500000|2021-07-19 15:28:20|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1626708520000|2021-07-19 15:28:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626708540000|2021-07-19 15:29:00|2437|2431|2435.5|2429.5|2437.3|2431.3|2435.5|2429.5|5
1626708550000|2021-07-19 15:29:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435|2429|3
1626708570000|2021-07-19 15:29:30|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1626708600000|2021-07-19 15:30:00|2435|2429|2432.8|2426.8|2435|2429|2432.3|2426.3|8
1626708610000|2021-07-19 15:30:10|2432.5|2426.5|2431|2425|2432.5|2426.5|2431|2425|6
1626708620000|2021-07-19 15:30:20|2430.8|2424.8|2432.5|2426.5|2432.5|2426.5|2430.3|2424.3|6
1626708630000|2021-07-19 15:30:30|2432.3|2426.3|2430.3|2424.3|2432.3|2426.3|2430.3|2424.3|13
1626708640000|2021-07-19 15:30:40|2430|2424|2430|2424|2430.3|2424.3|2429.5|2423.5|7
1626708650000|2021-07-19 15:30:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430|2424|3
1626708660000|2021-07-19 15:31:00|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1626708670000|2021-07-19 15:31:10|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|6
1626708680000|2021-07-19 15:31:20|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|4
1626708690000|2021-07-19 15:31:30|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1626708700000|2021-07-19 15:31:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1626708710000|2021-07-19 15:31:50|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|2
1626708730000|2021-07-19 15:32:10|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|6
1626708740000|2021-07-19 15:32:20|2428|2422|2427.3|2421.3|2428|2422|2427.3|2421.3|5
1626708750000|2021-07-19 15:32:30|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1626708760000|2021-07-19 15:32:40|2427.8|2421.8|2428.8|2422.8|2428.8|2422.8|2427.8|2421.8|3
1626708770000|2021-07-19 15:32:50|2428.5|2422.5|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|3
1626708780000|2021-07-19 15:33:00|2428.3|2422.3|2427.3|2421.3|2428.3|2422.3|2427.3|2421.3|4
1626708790000|2021-07-19 15:33:10|2427|2421|2428.3|2422.3|2428.3|2422.3|2427|2421|5
1626708800000|2021-07-19 15:33:20|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|3
1626708820000|2021-07-19 15:33:40|2427|2421|2427.3|2421.3|2427.5|2421.5|2427|2421|4
1626708830000|2021-07-19 15:33:50|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1626708840000|2021-07-19 15:34:00|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1626708850000|2021-07-19 15:34:10|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.3|2421.3|5
1626708860000|2021-07-19 15:34:20|2427.3|2421.3|2428.5|2422.5|2428.5|2422.5|2427.3|2421.3|5
1626708870000|2021-07-19 15:34:30|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|2
1626708880000|2021-07-19 15:34:40|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1626708890000|2021-07-19 15:34:50|2427.8|2421.8|2428.3|2422.3|2428.5|2422.5|2427.8|2421.8|8
1626708900000|2021-07-19 15:35:00|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|2
1626708910000|2021-07-19 15:35:10|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1626708920000|2021-07-19 15:35:20|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|4
1626708960000|2021-07-19 15:36:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1626708990000|2021-07-19 15:36:30|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1626709010000|2021-07-19 15:36:50|2426.8|2420.8|2426|2420|2426.8|2420.8|2426|2420|2
1626709020000|2021-07-19 15:37:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1626709030000|2021-07-19 15:37:10|2425.8|2419.8|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|3
1626709050000|2021-07-19 15:37:30|2426.8|2420.8|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|4
1626709060000|2021-07-19 15:37:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1626709070000|2021-07-19 15:37:50|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|4
1626709080000|2021-07-19 15:38:00|2426.3|2420.3|2425.3|2419.3|2426.3|2420.3|2424.8|2418.8|9
1626709090000|2021-07-19 15:38:10|2425|2419|2425|2419|2425|2419|2425|2419|1
1626709100000|2021-07-19 15:38:20|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1626709110000|2021-07-19 15:38:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1626709120000|2021-07-19 15:38:40|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1626709130000|2021-07-19 15:38:50|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1626709140000|2021-07-19 15:39:00|2425.3|2419.3|2424.8|2418.8|2425.3|2419.3|2424.5|2418.5|4
1626709150000|2021-07-19 15:39:10|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1626709160000|2021-07-19 15:39:20|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|6
1626709170000|2021-07-19 15:39:30|2424.5|2418.5|2426|2420|2426|2420|2424.5|2418.5|4
1626709180000|2021-07-19 15:39:40|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1626709200000|2021-07-19 15:40:00|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1626709210000|2021-07-19 15:40:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1626709230000|2021-07-19 15:40:30|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1626709270000|2021-07-19 15:41:10|2425.5|2419.5|2426|2420|2426|2420|2425.5|2419.5|2
1626709280000|2021-07-19 15:41:20|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1626709290000|2021-07-19 15:41:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1626709310000|2021-07-19 15:41:50|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1626709320000|2021-07-19 15:42:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1626709330000|2021-07-19 15:42:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1626709340000|2021-07-19 15:42:20|2428|2422|2428.5|2422.5|2428.5|2422.5|2428|2422|2
1626709350000|2021-07-19 15:42:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1626709360000|2021-07-19 15:42:40|2429|2423|2428.5|2422.5|2429|2423|2428.5|2422.5|3
1626709410000|2021-07-19 15:43:30|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1626709430000|2021-07-19 15:43:50|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|3
1626709440000|2021-07-19 15:44:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1626709450000|2021-07-19 15:44:10|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1626709460000|2021-07-19 15:44:20|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1626709470000|2021-07-19 15:44:30|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|4
1626709520000|2021-07-19 15:45:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1626709540000|2021-07-19 15:45:40|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1626709550000|2021-07-19 15:45:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1626709560000|2021-07-19 15:46:00|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|6
1626709580000|2021-07-19 15:46:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1626709590000|2021-07-19 15:46:30|2428.3|2422.3|2430.3|2424.3|2430.8|2424.8|2428.3|2422.3|4
1626709600000|2021-07-19 15:46:40|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|3
1626709610000|2021-07-19 15:46:50|2431|2425|2432|2426|2432|2426|2430.5|2424.5|6
1626709620000|2021-07-19 15:47:00|2431.5|2425.5|2429.5|2423.5|2431.5|2425.5|2429.5|2423.5|4
1626709630000|2021-07-19 15:47:10|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2428.8|2422.8|5
1626709640000|2021-07-19 15:47:20|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|5
1626709650000|2021-07-19 15:47:30|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|3
1626709660000|2021-07-19 15:47:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429|2423|3
1626709670000|2021-07-19 15:47:50|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|3
1626709680000|2021-07-19 15:48:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1626709690000|2021-07-19 15:48:10|2429.3|2423.3|2430.3|2424.3|2430.3|2424.3|2429.3|2423.3|3
1626709700000|2021-07-19 15:48:20|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.8|2424.8|3
1626709710000|2021-07-19 15:48:30|2431|2425|2431|2425|2431|2425|2431|2425|1
1626709720000|2021-07-19 15:48:40|2431.3|2425.3|2430.8|2424.8|2431.8|2425.8|2430.8|2424.8|5
1626709730000|2021-07-19 15:48:50|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|3
1626709760000|2021-07-19 15:49:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1626709770000|2021-07-19 15:49:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1626709780000|2021-07-19 15:49:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1626709820000|2021-07-19 15:50:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626709830000|2021-07-19 15:50:30|2430|2424|2430|2424|2430.5|2424.5|2430|2424|4
1626709840000|2021-07-19 15:50:40|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|3
1626709850000|2021-07-19 15:50:50|2429.5|2423.5|2428|2422|2429.5|2423.5|2428|2422|3
1626709950000|2021-07-19 15:52:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1626709970000|2021-07-19 15:52:50|2429.3|2423.3|2428.3|2422.3|2429.5|2423.5|2428|2422|6
1626710000000|2021-07-19 15:53:20|2428.5|2422.5|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|4
1626710010000|2021-07-19 15:53:30|2429.5|2423.5|2428.3|2422.3|2429.5|2423.5|2428.3|2422.3|3
1626710020000|2021-07-19 15:53:40|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429|2423|5
1626710030000|2021-07-19 15:53:50|2429|2423|2427.5|2421.5|2429|2423|2427.5|2421.5|5
1626710040000|2021-07-19 15:54:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1626710060000|2021-07-19 15:54:20|2428.3|2422.3|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|2
1626710080000|2021-07-19 15:54:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1626710090000|2021-07-19 15:54:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1626710100000|2021-07-19 15:55:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1626710150000|2021-07-19 15:55:50|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1626710160000|2021-07-19 15:56:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1626710170000|2021-07-19 15:56:10|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1626710190000|2021-07-19 15:56:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1626710230000|2021-07-19 15:57:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1626710240000|2021-07-19 15:57:20|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1626710260000|2021-07-19 15:57:40|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1626710280000|2021-07-19 15:58:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1626710320000|2021-07-19 15:58:40|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1626710390000|2021-07-19 15:59:50|2427|2421|2427|2421|2427|2421|2427|2421|1
1626710400000|2021-07-19 16:00:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1626710460000|2021-07-19 16:01:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2426.8|2420.8|3
1626710470000|2021-07-19 16:01:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1626710480000|2021-07-19 16:01:20|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1626710490000|2021-07-19 16:01:30|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|2
1626710500000|2021-07-19 16:01:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1626710530000|2021-07-19 16:02:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1626710550000|2021-07-19 16:02:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1626710590000|2021-07-19 16:03:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1626710600000|2021-07-19 16:03:20|2426|2420|2426|2420|2426|2420|2426|2420|1
1626710660000|2021-07-19 16:04:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1626710720000|2021-07-19 16:05:20|2426|2420|2426|2420|2426|2420|2426|2420|1
1626710810000|2021-07-19 16:06:50|2426.3|2420.3|2427.5|2421.5|2427.5|2421.5|2426.3|2420.3|4
1626710820000|2021-07-19 16:07:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1626710830000|2021-07-19 16:07:10|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1626710840000|2021-07-19 16:07:20|2428.8|2422.8|2429.8|2423.8|2429.8|2423.8|2428.8|2422.8|4
1626710850000|2021-07-19 16:07:30|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|3
1626710970000|2021-07-19 16:09:30|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|2
1626711010000|2021-07-19 16:10:10|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1626711090000|2021-07-19 16:11:30|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1626711110000|2021-07-19 16:11:50|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1626711140000|2021-07-19 16:12:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626711240000|2021-07-19 16:14:00|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2430.3|2424.3|4
1626711290000|2021-07-19 16:14:50|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1626711340000|2021-07-19 16:15:40|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1626711350000|2021-07-19 16:15:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1626711360000|2021-07-19 16:16:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1626711380000|2021-07-19 16:16:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1626711400000|2021-07-19 16:16:40|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2430|2424|6
1626711420000|2021-07-19 16:17:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1626711430000|2021-07-19 16:17:10|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|3
1626711490000|2021-07-19 16:18:10|2431.5|2425.5|2431|2425|2431.5|2425.5|2430.8|2424.8|3
1626711510000|2021-07-19 16:18:30|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|2
1626711520000|2021-07-19 16:18:40|2430.5|2424.5|2429.5|2423.5|2430.5|2424.5|2429.5|2423.5|2
1626711550000|2021-07-19 16:19:10|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|4
1626711570000|2021-07-19 16:19:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1626711610000|2021-07-19 16:20:10|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1626711630000|2021-07-19 16:20:30|2429|2423|2427.5|2421.5|2429|2423|2427.5|2421.5|3
1626711690000|2021-07-19 16:21:30|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1626711710000|2021-07-19 16:21:50|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|3
1626711730000|2021-07-19 16:22:10|2426.5|2420.5|2427.3|2421.3|2427.3|2421.3|2426.5|2420.5|2
1626711780000|2021-07-19 16:23:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1626711810000|2021-07-19 16:23:30|2428|2422|2428|2422|2428|2422|2428|2422|1
1626711860000|2021-07-19 16:24:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1626711880000|2021-07-19 16:24:40|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1626711930000|2021-07-19 16:25:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1626711940000|2021-07-19 16:25:40|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1626712150000|2021-07-19 16:29:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1626712190000|2021-07-19 16:29:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1626712200000|2021-07-19 16:30:00|2427|2421|2426.5|2420.5|2427|2421|2426.5|2420.5|4
1626712240000|2021-07-19 16:30:40|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1626712250000|2021-07-19 16:30:50|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1626712280000|2021-07-19 16:31:20|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|3
1626712290000|2021-07-19 16:31:30|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1626712320000|2021-07-19 16:32:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1626712340000|2021-07-19 16:32:20|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1626712380000|2021-07-19 16:33:00|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1626712480000|2021-07-19 16:34:40|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1626712560000|2021-07-19 16:36:00|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1626712600000|2021-07-19 16:36:40|2427.8|2421.8|2426.5|2420.5|2427.8|2421.8|2426.5|2420.5|5
1626712680000|2021-07-19 16:38:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1626712690000|2021-07-19 16:38:10|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1626712710000|2021-07-19 16:38:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1626712720000|2021-07-19 16:38:40|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1626712730000|2021-07-19 16:38:50|2426|2420|2426|2420|2426|2420|2426|2420|1
1626712760000|2021-07-19 16:39:20|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1626712790000|2021-07-19 16:39:50|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1626712850000|2021-07-19 16:40:50|2426|2420|2425.8|2419.8|2426|2420|2425.5|2419.5|3
1626712860000|2021-07-19 16:41:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1626712920000|2021-07-19 16:42:00|2426|2420|2426|2420|2426.3|2420.3|2426|2420|3
1626712970000|2021-07-19 16:42:50|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1626712980000|2021-07-19 16:43:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1626713070000|2021-07-19 16:44:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1626713140000|2021-07-19 16:45:40|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1626713240000|2021-07-19 16:47:20|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1626713250000|2021-07-19 16:47:30|2425|2419|2424.5|2418.5|2425|2419|2424.5|2418.5|2
1626713260000|2021-07-19 16:47:40|2424.3|2418.3|2423.5|2417.5|2424.3|2418.3|2423.5|2417.5|2
1626713320000|2021-07-19 16:48:40|2424|2418|2424|2418|2424|2418|2424|2418|1
1626713330000|2021-07-19 16:48:50|2424.3|2418.3|2424|2418|2424.5|2418.5|2424|2418|4
1626713400000|2021-07-19 16:50:00|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1626713430000|2021-07-19 16:50:30|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1626713500000|2021-07-19 16:51:40|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1626713510000|2021-07-19 16:51:50|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|4
1626713600000|2021-07-19 16:53:20|2424|2418|2423.5|2417.5|2424|2418|2423.5|2417.5|2
1626713630000|2021-07-19 16:53:50|2423.8|2417.8|2424.5|2418.5|2424.5|2418.5|2423.8|2417.8|3
1626713700000|2021-07-19 16:55:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1626713780000|2021-07-19 16:56:20|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1626713790000|2021-07-19 16:56:30|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1626713850000|2021-07-19 16:57:30|2423.9|2417.9|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|2
1626713870000|2021-07-19 16:57:50|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1626713890000|2021-07-19 16:58:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1626739320000|2021-07-20 00:02:00|2425.4|2419.4|2427.6|2421.6|2427.6|2421.6|2425.4|2419.4|4
1626739340000|2021-07-20 00:02:20|2427.8|2421.8|2428.6|2422.6|2428.6|2422.6|2427.8|2421.8|5
1626739350000|2021-07-20 00:02:30|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1626739360000|2021-07-20 00:02:40|2428.6|2422.6|2429.3|2423.3|2429.5|2423.5|2428.6|2422.6|3
1626739370000|2021-07-20 00:02:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2429.4|2423.4|6
1626739380000|2021-07-20 00:03:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1626739390000|2021-07-20 00:03:10|2429.8|2423.8|2428.5|2422.5|2429.8|2423.8|2428.5|2422.5|5
1626739400000|2021-07-20 00:03:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1626739430000|2021-07-20 00:03:50|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1626739450000|2021-07-20 00:04:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1626739470000|2021-07-20 00:04:30|2429.3|2423.3|2430|2424|2430|2424|2429.3|2423.3|2
1626739480000|2021-07-20 00:04:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1626739510000|2021-07-20 00:05:10|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1626739520000|2021-07-20 00:05:20|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|2
1626739630000|2021-07-20 00:07:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1626739680000|2021-07-20 00:08:00|2432.4|2426.4|2431.6|2425.6|2432.4|2426.4|2431.6|2425.6|2
1626739690000|2021-07-20 00:08:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626739700000|2021-07-20 00:08:20|2431.6|2425.6|2429.8|2423.8|2431.6|2425.6|2429.8|2423.8|3
1626739710000|2021-07-20 00:08:30|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|5
1626739740000|2021-07-20 00:09:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626739760000|2021-07-20 00:09:20|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1626739800000|2021-07-20 00:10:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1626739820000|2021-07-20 00:10:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1626739840000|2021-07-20 00:10:40|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|2
1626739850000|2021-07-20 00:10:50|2430.1|2424.1|2430|2424|2430.1|2424.1|2430|2424|2
1626739930000|2021-07-20 00:12:10|2430.3|2424.3|2430.1|2424.1|2430.8|2424.8|2430.1|2424.1|3
1626739970000|2021-07-20 00:12:50|2430|2424|2428.4|2422.4|2430|2424|2428.4|2422.4|4
1626739980000|2021-07-20 00:13:00|2428.5|2422.5|2428.1|2422.1|2428.5|2422.5|2428.1|2422.1|4
1626740000000|2021-07-20 00:13:20|2428.5|2422.5|2429.1|2423.1|2429.1|2423.1|2428.5|2422.5|2
1626740010000|2021-07-20 00:13:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1626740140000|2021-07-20 00:15:40|2429.5|2423.5|2429.9|2423.9|2429.9|2423.9|2429.5|2423.5|2
1626740150000|2021-07-20 00:15:50|2430.3|2424.3|2430.1|2424.1|2430.3|2424.3|2430.1|2424.1|2
1626740190000|2021-07-20 00:16:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626740210000|2021-07-20 00:16:50|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1626740290000|2021-07-20 00:18:10|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|2
1626740460000|2021-07-20 00:21:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1626740490000|2021-07-20 00:21:30|2429.9|2423.9|2429.3|2423.3|2429.9|2423.9|2429.3|2423.3|4
1626740500000|2021-07-20 00:21:40|2429.4|2423.4|2429|2423|2429.4|2423.4|2429|2423|2
1626740570000|2021-07-20 00:22:50|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1626740580000|2021-07-20 00:23:00|2428.6|2422.6|2428.8|2422.8|2429.3|2423.3|2428.6|2422.6|3
1626740610000|2021-07-20 00:23:30|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|2
1626740620000|2021-07-20 00:23:40|2430.1|2424.1|2430.5|2424.5|2430.5|2424.5|2430.1|2424.1|2
1626740640000|2021-07-20 00:24:00|2429.8|2423.8|2430.9|2424.9|2430.9|2424.9|2429.8|2423.8|2
1626740700000|2021-07-20 00:25:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1626740720000|2021-07-20 00:25:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1626740820000|2021-07-20 00:27:00|2431|2425|2430.6|2424.6|2431.1|2425.1|2430.6|2424.6|3
1626740830000|2021-07-20 00:27:10|2430.4|2424.4|2430|2424|2430.4|2424.4|2429.8|2423.8|5
1626740860000|2021-07-20 00:27:40|2429.6|2423.6|2428.8|2422.8|2429.6|2423.6|2428.6|2422.6|6
1626740880000|2021-07-20 00:28:00|2429|2423|2430.4|2424.4|2430.5|2424.5|2429|2423|4
1626740920000|2021-07-20 00:28:40|2430.9|2424.9|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|4
1626740960000|2021-07-20 00:29:20|2431.3|2425.3|2431.4|2425.4|2431.4|2425.4|2431.3|2425.3|2
1626741030000|2021-07-20 00:30:30|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1626741060000|2021-07-20 00:31:00|2432|2426|2432|2426|2432|2426|2432|2426|1
1626741160000|2021-07-20 00:32:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626741180000|2021-07-20 00:33:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1626741230000|2021-07-20 00:33:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1626741260000|2021-07-20 00:34:20|2432.5|2426.5|2431.6|2425.6|2432.5|2426.5|2431.6|2425.6|4
1626741270000|2021-07-20 00:34:30|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1626741310000|2021-07-20 00:35:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1626741320000|2021-07-20 00:35:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1626741380000|2021-07-20 00:36:20|2430.6|2424.6|2429.6|2423.6|2430.6|2424.6|2429.5|2423.5|5
1626741390000|2021-07-20 00:36:30|2429.3|2423.3|2429.4|2423.4|2429.5|2423.5|2429.3|2423.3|3
1626741420000|2021-07-20 00:37:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1626741430000|2021-07-20 00:37:10|2429.1|2423.1|2428.8|2422.8|2429.1|2423.1|2428.8|2422.8|3
1626741460000|2021-07-20 00:37:40|2428.9|2422.9|2429.8|2423.8|2429.8|2423.8|2428.9|2422.9|2
1626741560000|2021-07-20 00:39:20|2430|2424|2430.1|2424.1|2430.1|2424.1|2429.8|2423.8|4
1626741570000|2021-07-20 00:39:30|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|2
1626741590000|2021-07-20 00:39:50|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|2
1626741600000|2021-07-20 00:40:00|2430.3|2424.3|2430.6|2424.6|2430.8|2424.8|2430.3|2424.3|3
1626741630000|2021-07-20 00:40:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1626741640000|2021-07-20 00:40:40|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|2
1626741650000|2021-07-20 00:40:50|2431.4|2425.4|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|3
1626741660000|2021-07-20 00:41:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1626741820000|2021-07-20 00:43:40|2431.8|2425.8|2432.5|2426.5|2432.5|2426.5|2431.8|2425.8|2
1626741850000|2021-07-20 00:44:10|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1626741920000|2021-07-20 00:45:20|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1626741950000|2021-07-20 00:45:50|2433.3|2427.3|2433.4|2427.4|2433.4|2427.4|2433.3|2427.3|2
1626741960000|2021-07-20 00:46:00|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1626741980000|2021-07-20 00:46:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1626742010000|2021-07-20 00:46:50|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1626742020000|2021-07-20 00:47:00|2433|2427|2433|2427|2433|2427|2433|2427|1
1626742030000|2021-07-20 00:47:10|2433.1|2427.1|2433|2427|2433.1|2427.1|2433|2427|2
1626742050000|2021-07-20 00:47:30|2432.6|2426.6|2431.1|2425.1|2432.6|2426.6|2431.1|2425.1|4
1626742060000|2021-07-20 00:47:40|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2430.5|2424.5|3
1626742080000|2021-07-20 00:48:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626742170000|2021-07-20 00:49:30|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.6|2424.6|3
1626742210000|2021-07-20 00:50:10|2430.4|2424.4|2430.5|2424.5|2430.5|2424.5|2430.1|2424.1|4
1626742270000|2021-07-20 00:51:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1626742440000|2021-07-20 00:54:00|2430.8|2424.8|2431|2425|2431.4|2425.4|2430.8|2424.8|4
1626742570000|2021-07-20 00:56:10|2431.9|2425.9|2432|2426|2432|2426|2431.9|2425.9|2
1626742600000|2021-07-20 00:56:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626742610000|2021-07-20 00:56:50|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|4
1626742630000|2021-07-20 00:57:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1626742780000|2021-07-20 00:59:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626742800000|2021-07-20 01:00:00|2431.6|2425.6|2433.5|2427.5|2433.5|2427.5|2431.6|2425.6|7
1626742810000|2021-07-20 01:00:10|2433.6|2427.6|2433.5|2427.5|2433.9|2427.9|2433|2427|9
1626742830000|2021-07-20 01:00:30|2433.6|2427.6|2434.8|2428.8|2434.8|2428.8|2433.6|2427.6|2
1626742840000|2021-07-20 01:00:40|2434.9|2428.9|2433.8|2427.8|2434.9|2428.9|2433.8|2427.8|5
1626742850000|2021-07-20 01:00:50|2434|2428|2434.5|2428.5|2434.5|2428.5|2434|2428|3
1626742870000|2021-07-20 01:01:10|2434.4|2428.4|2434.3|2428.3|2434.4|2428.4|2434.3|2428.3|2
1626742880000|2021-07-20 01:01:20|2434|2428|2432.8|2426.8|2434|2428|2432.8|2426.8|6
1626742890000|2021-07-20 01:01:30|2433|2427|2434|2428|2434|2428|2432.8|2426.8|6
1626742900000|2021-07-20 01:01:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2433.8|2427.8|4
1626742910000|2021-07-20 01:01:50|2433.9|2427.9|2435.1|2429.1|2435.1|2429.1|2433.8|2427.8|5
1626742920000|2021-07-20 01:02:00|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1626742930000|2021-07-20 01:02:10|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|4
1626742950000|2021-07-20 01:02:30|2435.1|2429.1|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|3
1626742960000|2021-07-20 01:02:40|2435|2429|2434|2428|2435|2429|2434|2428|3
1626742970000|2021-07-20 01:02:50|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434|2428|5
1626742980000|2021-07-20 01:03:00|2434|2428|2434|2428|2434|2428|2434|2428|1
1626743010000|2021-07-20 01:03:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434|2428|6
1626743020000|2021-07-20 01:03:40|2434.8|2428.8|2435.4|2429.4|2435.4|2429.4|2434.8|2428.8|3
1626743030000|2021-07-20 01:03:50|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2434.1|2428.1|4
1626743040000|2021-07-20 01:04:00|2434|2428|2433.3|2427.3|2434.1|2428.1|2433|2427|9
1626743050000|2021-07-20 01:04:10|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1626743060000|2021-07-20 01:04:20|2433.5|2427.5|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|2
1626743070000|2021-07-20 01:04:30|2434.4|2428.4|2434.9|2428.9|2434.9|2428.9|2434.3|2428.3|3
1626743080000|2021-07-20 01:04:40|2434.6|2428.6|2434.3|2428.3|2434.6|2428.6|2434.3|2428.3|3
1626743090000|2021-07-20 01:04:50|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1626743100000|2021-07-20 01:05:00|2433.5|2427.5|2433.4|2427.4|2433.8|2427.8|2433.4|2427.4|8
1626743110000|2021-07-20 01:05:10|2433.5|2427.5|2434.4|2428.4|2434.4|2428.4|2433.5|2427.5|3
1626743120000|2021-07-20 01:05:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626743140000|2021-07-20 01:05:40|2434.4|2428.4|2433.5|2427.5|2434.4|2428.4|2433.5|2427.5|3
1626743150000|2021-07-20 01:05:50|2433.8|2427.8|2433.3|2427.3|2433.8|2427.8|2433.3|2427.3|3
1626743170000|2021-07-20 01:06:10|2433.5|2427.5|2433.8|2427.8|2434|2428|2433.5|2427.5|4
1626743180000|2021-07-20 01:06:20|2433.5|2427.5|2433.4|2427.4|2433.8|2427.8|2433.4|2427.4|4
1626743200000|2021-07-20 01:06:40|2431.8|2425.8|2431.8|2425.8|2432.1|2426.1|2431.4|2425.4|6
1626743210000|2021-07-20 01:06:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1626743220000|2021-07-20 01:07:00|2431.9|2425.9|2432|2426|2432|2426|2431.9|2425.9|2
1626743230000|2021-07-20 01:07:10|2432.3|2426.3|2432.3|2426.3|2432.6|2426.6|2432|2426|5
1626743240000|2021-07-20 01:07:20|2432|2426|2432.6|2426.6|2432.6|2426.6|2431.8|2425.8|4
1626743250000|2021-07-20 01:07:30|2433|2427|2432.9|2426.9|2433.5|2427.5|2432.9|2426.9|4
1626743260000|2021-07-20 01:07:40|2433.1|2427.1|2432.8|2426.8|2433.1|2427.1|2432.8|2426.8|5
1626743270000|2021-07-20 01:07:50|2433|2427|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|5
1626743280000|2021-07-20 01:08:00|2433|2427|2433|2427|2433|2427|2433|2427|1
1626743310000|2021-07-20 01:08:30|2433.3|2427.3|2433.9|2427.9|2433.9|2427.9|2433.3|2427.3|4
1626743320000|2021-07-20 01:08:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1626743330000|2021-07-20 01:08:50|2433.9|2427.9|2434|2428|2434.3|2428.3|2433.8|2427.8|5
1626743340000|2021-07-20 01:09:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626743350000|2021-07-20 01:09:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1626743400000|2021-07-20 01:10:00|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|2
1626743440000|2021-07-20 01:10:40|2433|2427|2432.3|2426.3|2433.3|2427.3|2432.3|2426.3|6
1626743450000|2021-07-20 01:10:50|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1626743460000|2021-07-20 01:11:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1626743470000|2021-07-20 01:11:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1626743490000|2021-07-20 01:11:30|2432.3|2426.3|2432.8|2426.8|2433.3|2427.3|2432.3|2426.3|4
1626743500000|2021-07-20 01:11:40|2432.5|2426.5|2432.4|2426.4|2432.5|2426.5|2432.4|2426.4|2
1626743520000|2021-07-20 01:12:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626743530000|2021-07-20 01:12:10|2432.1|2426.1|2431.5|2425.5|2432.1|2426.1|2431.5|2425.5|3
1626743540000|2021-07-20 01:12:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1626743560000|2021-07-20 01:12:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1626743580000|2021-07-20 01:13:00|2432.3|2426.3|2431.9|2425.9|2432.3|2426.3|2431.9|2425.9|2
1626743590000|2021-07-20 01:13:10|2431.6|2425.6|2432.5|2426.5|2432.5|2426.5|2431.6|2425.6|4
1626743610000|2021-07-20 01:13:30|2432.9|2426.9|2432.5|2426.5|2432.9|2426.9|2432.5|2426.5|2
1626743620000|2021-07-20 01:13:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1626743630000|2021-07-20 01:13:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626743640000|2021-07-20 01:14:00|2432.8|2426.8|2433.4|2427.4|2433.4|2427.4|2432.8|2426.8|2
1626743680000|2021-07-20 01:14:40|2433.6|2427.6|2433.8|2427.8|2434.1|2428.1|2433.6|2427.6|4
1626743690000|2021-07-20 01:14:50|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2433.8|2427.8|3
1626743700000|2021-07-20 01:15:00|2434.3|2428.3|2433.3|2427.3|2434.4|2428.4|2433.3|2427.3|4
1626743710000|2021-07-20 01:15:10|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|2
1626743720000|2021-07-20 01:15:20|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1626743730000|2021-07-20 01:15:30|2433.6|2427.6|2433|2427|2433.6|2427.6|2432.9|2426.9|3
1626743740000|2021-07-20 01:15:40|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1626743750000|2021-07-20 01:15:50|2433.1|2427.1|2432.9|2426.9|2433.8|2427.8|2432.9|2426.9|8
1626743790000|2021-07-20 01:16:30|2433|2427|2433|2427|2433|2427|2433|2427|1
1626743810000|2021-07-20 01:16:50|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1626743820000|2021-07-20 01:17:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626743830000|2021-07-20 01:17:10|2432.3|2426.3|2432.1|2426.1|2432.3|2426.3|2432|2426|3
1626743840000|2021-07-20 01:17:20|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.8|2426.8|3
1626743860000|2021-07-20 01:17:40|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1626743880000|2021-07-20 01:18:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|3
1626743890000|2021-07-20 01:18:10|2432.6|2426.6|2433.3|2427.3|2433.3|2427.3|2432.6|2426.6|2
1626743920000|2021-07-20 01:18:40|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1626743930000|2021-07-20 01:18:50|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1626743950000|2021-07-20 01:19:10|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1626743960000|2021-07-20 01:19:20|2433|2427|2433|2427|2433|2427|2432.8|2426.8|3
1626743990000|2021-07-20 01:19:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1626744000000|2021-07-20 01:20:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1626744010000|2021-07-20 01:20:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626744030000|2021-07-20 01:20:30|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1626744060000|2021-07-20 01:21:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1626744080000|2021-07-20 01:21:20|2431.6|2425.6|2432.3|2426.3|2432.3|2426.3|2431.6|2425.6|5
1626744090000|2021-07-20 01:21:30|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1626744100000|2021-07-20 01:21:40|2431.9|2425.9|2432|2426|2432|2426|2431.9|2425.9|2
1626744110000|2021-07-20 01:21:50|2432.3|2426.3|2432.1|2426.1|2432.3|2426.3|2432.1|2426.1|2
1626744120000|2021-07-20 01:22:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626744170000|2021-07-20 01:22:50|2432.1|2426.1|2431.8|2425.8|2432.1|2426.1|2431.8|2425.8|2
1626744180000|2021-07-20 01:23:00|2431.9|2425.9|2431.8|2425.8|2432|2426|2431.8|2425.8|3
1626744190000|2021-07-20 01:23:10|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1626744210000|2021-07-20 01:23:30|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|2
1626744230000|2021-07-20 01:23:50|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1626744250000|2021-07-20 01:24:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1626744260000|2021-07-20 01:24:20|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1626744290000|2021-07-20 01:24:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1626744310000|2021-07-20 01:25:10|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1626744320000|2021-07-20 01:25:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626744330000|2021-07-20 01:25:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1626744430000|2021-07-20 01:27:10|2431.5|2425.5|2430.3|2424.3|2431.5|2425.5|2430.3|2424.3|3
1626744460000|2021-07-20 01:27:40|2429.9|2423.9|2429.5|2423.5|2429.9|2423.9|2429.5|2423.5|2
1626744470000|2021-07-20 01:27:50|2429.8|2423.8|2429.9|2423.9|2429.9|2423.9|2429.8|2423.8|2
1626744490000|2021-07-20 01:28:10|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.1|2423.1|3
1626744500000|2021-07-20 01:28:20|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1626744510000|2021-07-20 01:28:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1626744520000|2021-07-20 01:28:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1626744530000|2021-07-20 01:28:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1626744540000|2021-07-20 01:29:00|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1626744580000|2021-07-20 01:29:40|2428.3|2422.3|2428.1|2422.1|2428.3|2422.3|2428.1|2422.1|2
1626744600000|2021-07-20 01:30:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|4
1626744620000|2021-07-20 01:30:20|2427.6|2421.6|2428.3|2422.3|2428.8|2422.8|2427.6|2421.6|4
1626744630000|2021-07-20 01:30:30|2428|2422|2426.5|2420.5|2428|2422|2426.5|2420.5|2
1626744640000|2021-07-20 01:30:40|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1626744660000|2021-07-20 01:31:00|2426.5|2420.5|2427|2421|2427|2421|2426.5|2420.5|2
1626744670000|2021-07-20 01:31:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1626744680000|2021-07-20 01:31:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1626744690000|2021-07-20 01:31:30|2426.5|2420.5|2426.8|2420.8|2427.3|2421.3|2426.5|2420.5|4
1626744700000|2021-07-20 01:31:40|2427|2421|2427|2421|2427|2421|2427|2421|1
1626744710000|2021-07-20 01:31:50|2427.4|2421.4|2428.8|2422.8|2428.8|2422.8|2427.4|2421.4|3
1626744720000|2021-07-20 01:32:00|2428.6|2422.6|2428.8|2422.8|2428.8|2422.8|2428.4|2422.4|4
1626744750000|2021-07-20 01:32:30|2429|2423|2430|2424|2430|2424|2429|2423|4
1626744760000|2021-07-20 01:32:40|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626744780000|2021-07-20 01:33:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|2
1626744800000|2021-07-20 01:33:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1626744820000|2021-07-20 01:33:40|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1626744870000|2021-07-20 01:34:30|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1626744910000|2021-07-20 01:35:10|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1626744920000|2021-07-20 01:35:20|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.5|2422.5|5
1626744950000|2021-07-20 01:35:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.1|2423.1|3
1626744970000|2021-07-20 01:36:10|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1626744980000|2021-07-20 01:36:20|2428.6|2422.6|2428.8|2422.8|2428.8|2422.8|2428.6|2422.6|4
1626744990000|2021-07-20 01:36:30|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1626745000000|2021-07-20 01:36:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1626745060000|2021-07-20 01:37:40|2428.9|2422.9|2429|2423|2429|2423|2428.9|2422.9|2
1626745070000|2021-07-20 01:37:50|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.1|2423.1|3
1626745080000|2021-07-20 01:38:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1626745100000|2021-07-20 01:38:20|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|3
1626745110000|2021-07-20 01:38:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1626745120000|2021-07-20 01:38:40|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1626745130000|2021-07-20 01:38:50|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|5
1626745140000|2021-07-20 01:39:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1626745190000|2021-07-20 01:39:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1626745210000|2021-07-20 01:40:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1626745250000|2021-07-20 01:40:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.3|2423.3|3
1626745260000|2021-07-20 01:41:00|2429.3|2423.3|2429.4|2423.4|2429.6|2423.6|2429.3|2423.3|4
1626745270000|2021-07-20 01:41:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1626745290000|2021-07-20 01:41:30|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|2
1626745300000|2021-07-20 01:41:40|2431.4|2425.4|2430.8|2424.8|2431.4|2425.4|2430.8|2424.8|2
1626745400000|2021-07-20 01:43:20|2430.5|2424.5|2430.1|2424.1|2430.5|2424.5|2430.1|2424.1|2
1626745420000|2021-07-20 01:43:40|2430.8|2424.8|2430|2424|2430.8|2424.8|2430|2424|3
1626745430000|2021-07-20 01:43:50|2430.3|2424.3|2430.1|2424.1|2430.3|2424.3|2430.1|2424.1|2
1626745440000|2021-07-20 01:44:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626745450000|2021-07-20 01:44:10|2430.1|2424.1|2430.3|2424.3|2430.3|2424.3|2430.1|2424.1|2
1626745460000|2021-07-20 01:44:20|2430.4|2424.4|2431.3|2425.3|2431.3|2425.3|2430.4|2424.4|4
1626745470000|2021-07-20 01:44:30|2431.5|2425.5|2433.4|2427.4|2433.6|2427.6|2431.5|2425.5|3
1626745480000|2021-07-20 01:44:40|2432.8|2426.8|2431.5|2425.5|2432.8|2426.8|2431.5|2425.5|3
1626745500000|2021-07-20 01:45:00|2431.3|2425.3|2431.4|2425.4|2431.4|2425.4|2431.3|2425.3|2
1626745510000|2021-07-20 01:45:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626745520000|2021-07-20 01:45:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1626745540000|2021-07-20 01:45:40|2431.5|2425.5|2431.4|2425.4|2431.5|2425.5|2431.4|2425.4|2
1626745550000|2021-07-20 01:45:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626745570000|2021-07-20 01:46:10|2432|2426|2432.3|2426.3|2432.3|2426.3|2431.6|2425.6|4
1626745580000|2021-07-20 01:46:20|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1626745610000|2021-07-20 01:46:50|2431.9|2425.9|2432|2426|2432|2426|2431.9|2425.9|2
1626745620000|2021-07-20 01:47:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626745630000|2021-07-20 01:47:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1626745640000|2021-07-20 01:47:20|2432.3|2426.3|2432.4|2426.4|2432.9|2426.9|2432.3|2426.3|4
1626745650000|2021-07-20 01:47:30|2432.6|2426.6|2432|2426|2432.6|2426.6|2432|2426|4
1626745660000|2021-07-20 01:47:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1626745710000|2021-07-20 01:48:30|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1626745720000|2021-07-20 01:48:40|2432.5|2426.5|2432.9|2426.9|2432.9|2426.9|2432.5|2426.5|3
1626745750000|2021-07-20 01:49:10|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|2
1626745790000|2021-07-20 01:49:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626745800000|2021-07-20 01:50:00|2432.9|2426.9|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|3
1626745810000|2021-07-20 01:50:10|2433.4|2427.4|2433.8|2427.8|2434.3|2428.3|2433.4|2427.4|5
1626745830000|2021-07-20 01:50:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1626745870000|2021-07-20 01:51:10|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1626745920000|2021-07-20 01:52:00|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1626745980000|2021-07-20 01:53:00|2433|2427|2433.1|2427.1|2433.1|2427.1|2433|2427|2
1626745990000|2021-07-20 01:53:10|2433.4|2427.4|2433.3|2427.3|2433.4|2427.4|2433.1|2427.1|3
1626746050000|2021-07-20 01:54:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1626746090000|2021-07-20 01:54:50|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1626746100000|2021-07-20 01:55:00|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1626746120000|2021-07-20 01:55:20|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1626746150000|2021-07-20 01:55:50|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1626746160000|2021-07-20 01:56:00|2432.4|2426.4|2432.5|2426.5|2432.5|2426.5|2431.8|2425.8|6
1626746180000|2021-07-20 01:56:20|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1626746210000|2021-07-20 01:56:50|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|3
1626746220000|2021-07-20 01:57:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1626746250000|2021-07-20 01:57:30|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1626746280000|2021-07-20 01:58:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|4
1626746320000|2021-07-20 01:58:40|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.8|2425.8|4
1626746330000|2021-07-20 01:58:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1626746360000|2021-07-20 01:59:20|2432.3|2426.3|2432.4|2426.4|2432.4|2426.4|2432.3|2426.3|2
1626746370000|2021-07-20 01:59:30|2432.6|2426.6|2431.8|2425.8|2432.6|2426.6|2431.8|2425.8|3
1626746390000|2021-07-20 01:59:50|2432|2426|2431.8|2425.8|2432.8|2426.8|2431.8|2425.8|5
1626746400000|2021-07-20 02:00:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626746410000|2021-07-20 02:00:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1626746420000|2021-07-20 02:00:20|2431|2425|2431.4|2425.4|2431.4|2425.4|2431|2425|2
1626746430000|2021-07-20 02:00:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626746470000|2021-07-20 02:01:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1626746490000|2021-07-20 02:01:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1626746500000|2021-07-20 02:01:40|2432|2426|2432|2426|2432|2426|2432|2426|1
1626746510000|2021-07-20 02:01:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626746530000|2021-07-20 02:02:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1626746540000|2021-07-20 02:02:20|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|3
1626746560000|2021-07-20 02:02:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626746670000|2021-07-20 02:04:30|2431.8|2425.8|2432.8|2426.8|2432.8|2426.8|2431.8|2425.8|2
1626746680000|2021-07-20 02:04:40|2433.3|2427.3|2433.6|2427.6|2433.6|2427.6|2433.3|2427.3|2
1626746710000|2021-07-20 02:05:10|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1626746770000|2021-07-20 02:06:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1626746800000|2021-07-20 02:06:40|2433|2427|2433|2427|2433.1|2427.1|2433|2427|3
1626746860000|2021-07-20 02:07:40|2433.1|2427.1|2433|2427|2433.1|2427.1|2433|2427|2
1626746880000|2021-07-20 02:08:00|2432.8|2426.8|2431|2425|2432.8|2426.8|2431|2425|4
1626746900000|2021-07-20 02:08:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1626746910000|2021-07-20 02:08:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1626746920000|2021-07-20 02:08:40|2430.8|2424.8|2431.1|2425.1|2431.1|2425.1|2430.8|2424.8|2
1626746930000|2021-07-20 02:08:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626746940000|2021-07-20 02:09:00|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1626746970000|2021-07-20 02:09:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1626747000000|2021-07-20 02:10:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1626747020000|2021-07-20 02:10:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1626747040000|2021-07-20 02:10:40|2432.5|2426.5|2432.6|2426.6|2433.1|2427.1|2432.4|2426.4|5
1626747050000|2021-07-20 02:10:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626747070000|2021-07-20 02:11:10|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|3
1626747080000|2021-07-20 02:11:20|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|3
1626747090000|2021-07-20 02:11:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626747100000|2021-07-20 02:11:40|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1626747110000|2021-07-20 02:11:50|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1626747120000|2021-07-20 02:12:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1626747130000|2021-07-20 02:12:10|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1626747150000|2021-07-20 02:12:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626747160000|2021-07-20 02:12:40|2434.3|2428.3|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|3
1626747190000|2021-07-20 02:13:10|2434.1|2428.1|2433.3|2427.3|2434.1|2428.1|2433.3|2427.3|5
1626747200000|2021-07-20 02:13:20|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1626747210000|2021-07-20 02:13:30|2431.6|2425.6|2432|2426|2432|2426|2431.6|2425.6|3
1626747220000|2021-07-20 02:13:40|2432.3|2426.3|2432.9|2426.9|2432.9|2426.9|2432.3|2426.3|3
1626747240000|2021-07-20 02:14:00|2432.6|2426.6|2432|2426|2432.6|2426.6|2431.9|2425.9|5
1626747250000|2021-07-20 02:14:10|2431.9|2425.9|2431.3|2425.3|2431.9|2425.9|2431|2425|7
1626747260000|2021-07-20 02:14:20|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1626747270000|2021-07-20 02:14:30|2431.5|2425.5|2431.6|2425.6|2431.6|2425.6|2431.3|2425.3|4
1626747280000|2021-07-20 02:14:40|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431|2425|4
1626747290000|2021-07-20 02:14:50|2431.5|2425.5|2432.3|2426.3|2433|2427|2431.3|2425.3|12
1626747300000|2021-07-20 02:15:00|2432.4|2426.4|2432.3|2426.3|2432.4|2426.4|2432.3|2426.3|2
1626747310000|2021-07-20 02:15:10|2432.4|2426.4|2432.3|2426.3|2432.4|2426.4|2432.3|2426.3|2
1626747420000|2021-07-20 02:17:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1626747470000|2021-07-20 02:17:50|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.1|2425.1|3
1626747500000|2021-07-20 02:18:20|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|2
1626747530000|2021-07-20 02:18:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1626747550000|2021-07-20 02:19:10|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|2
1626747580000|2021-07-20 02:19:40|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|3
1626747590000|2021-07-20 02:19:50|2434.5|2428.5|2434.9|2428.9|2434.9|2428.9|2434.5|2428.5|2
1626747600000|2021-07-20 02:20:00|2434.5|2428.5|2434.6|2428.6|2434.6|2428.6|2434.5|2428.5|2
1626747610000|2021-07-20 02:20:10|2434.3|2428.3|2434.1|2428.1|2434.4|2428.4|2434.1|2428.1|3
1626747620000|2021-07-20 02:20:20|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|4
1626747640000|2021-07-20 02:20:40|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1626747660000|2021-07-20 02:21:00|2433.8|2427.8|2434.6|2428.6|2434.9|2428.9|2433.8|2427.8|3
1626747680000|2021-07-20 02:21:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1626747750000|2021-07-20 02:22:30|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1626747780000|2021-07-20 02:23:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1626747800000|2021-07-20 02:23:20|2436|2430|2436|2430|2436.3|2430.3|2436|2430|3
1626747810000|2021-07-20 02:23:30|2435.3|2429.3|2436.3|2430.3|2436.3|2430.3|2435.3|2429.3|2
1626747840000|2021-07-20 02:24:00|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|2
1626747850000|2021-07-20 02:24:10|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1626747880000|2021-07-20 02:24:40|2436.8|2430.8|2437.1|2431.1|2437.1|2431.1|2436.8|2430.8|2
1626747900000|2021-07-20 02:25:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1626747910000|2021-07-20 02:25:10|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|2
1626747920000|2021-07-20 02:25:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626747930000|2021-07-20 02:25:30|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626747940000|2021-07-20 02:25:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626747960000|2021-07-20 02:26:00|2437.6|2431.6|2437.8|2431.8|2437.8|2431.8|2437.6|2431.6|2
1626747970000|2021-07-20 02:26:10|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|2
1626747990000|2021-07-20 02:26:30|2438|2432|2438.1|2432.1|2438.1|2432.1|2438|2432|2
1626748140000|2021-07-20 02:29:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626748190000|2021-07-20 02:29:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1626748210000|2021-07-20 02:30:10|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.4|2432.4|8
1626748220000|2021-07-20 02:30:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626748230000|2021-07-20 02:30:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626748240000|2021-07-20 02:30:40|2439.5|2433.5|2439.6|2433.6|2439.6|2433.6|2439.5|2433.5|2
1626748250000|2021-07-20 02:30:50|2439.4|2433.4|2438.5|2432.5|2439.4|2433.4|2438.5|2432.5|5
1626748260000|2021-07-20 02:31:00|2438.3|2432.3|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|3
1626748270000|2021-07-20 02:31:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1626748280000|2021-07-20 02:31:20|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|3
1626748310000|2021-07-20 02:31:50|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1626748320000|2021-07-20 02:32:00|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1626748330000|2021-07-20 02:32:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1626748350000|2021-07-20 02:32:30|2438|2432|2437.9|2431.9|2438|2432|2437.9|2431.9|2
1626748420000|2021-07-20 02:33:40|2437.6|2431.6|2437.5|2431.5|2437.6|2431.6|2437.5|2431.5|2
1626748430000|2021-07-20 02:33:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626748440000|2021-07-20 02:34:00|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1626748500000|2021-07-20 02:35:00|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1626748510000|2021-07-20 02:35:10|2438.3|2432.3|2438.6|2432.6|2438.6|2432.6|2438.3|2432.3|3
1626748520000|2021-07-20 02:35:20|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1626748530000|2021-07-20 02:35:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626748540000|2021-07-20 02:35:40|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1626748550000|2021-07-20 02:35:50|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1626748560000|2021-07-20 02:36:00|2439|2433|2439|2433|2439.1|2433.1|2439|2433|3
1626748570000|2021-07-20 02:36:10|2439.1|2433.1|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|6
1626748580000|2021-07-20 02:36:20|2438.6|2432.6|2438.5|2432.5|2438.6|2432.6|2438.5|2432.5|2
1626748600000|2021-07-20 02:36:40|2438.4|2432.4|2437.8|2431.8|2438.4|2432.4|2437.8|2431.8|4
1626748610000|2021-07-20 02:36:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626748620000|2021-07-20 02:37:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1626748680000|2021-07-20 02:38:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626748690000|2021-07-20 02:38:10|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1626748720000|2021-07-20 02:38:40|2437.3|2431.3|2436.9|2430.9|2437.3|2431.3|2436.9|2430.9|3
1626748750000|2021-07-20 02:39:10|2437|2431|2437.6|2431.6|2437.6|2431.6|2437|2431|2
1626748760000|2021-07-20 02:39:20|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1626748810000|2021-07-20 02:40:10|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1626748840000|2021-07-20 02:40:40|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1626748900000|2021-07-20 02:41:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1626748980000|2021-07-20 02:43:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|3
1626749050000|2021-07-20 02:44:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626749070000|2021-07-20 02:44:30|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1626749080000|2021-07-20 02:44:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1626749100000|2021-07-20 02:45:00|2437.3|2431.3|2437.9|2431.9|2437.9|2431.9|2437.3|2431.3|2
1626749110000|2021-07-20 02:45:10|2437.6|2431.6|2438.3|2432.3|2438.6|2432.6|2437.6|2431.6|6
1626749130000|2021-07-20 02:45:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626749140000|2021-07-20 02:45:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626749170000|2021-07-20 02:46:10|2438.4|2432.4|2439.4|2433.4|2439.4|2433.4|2438.4|2432.4|5
1626749180000|2021-07-20 02:46:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1626749230000|2021-07-20 02:47:10|2439|2433|2439|2433|2439|2433|2438.8|2432.8|3
1626749240000|2021-07-20 02:47:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626749250000|2021-07-20 02:47:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626749260000|2021-07-20 02:47:40|2438.5|2432.5|2439.1|2433.1|2439.4|2433.4|2438.3|2432.3|8
1626749270000|2021-07-20 02:47:50|2438.9|2432.9|2438.8|2432.8|2438.9|2432.9|2438.8|2432.8|2
1626749280000|2021-07-20 02:48:00|2438.4|2432.4|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|3
1626749290000|2021-07-20 02:48:10|2438.8|2432.8|2438.8|2432.8|2439.1|2433.1|2438.8|2432.8|4
1626749300000|2021-07-20 02:48:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1626749310000|2021-07-20 02:48:30|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1626749340000|2021-07-20 02:49:00|2439.5|2433.5|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|4
1626749350000|2021-07-20 02:49:10|2440.3|2434.3|2440.1|2434.1|2440.3|2434.3|2440.1|2434.1|2
1626749380000|2021-07-20 02:49:40|2439.9|2433.9|2440|2434|2440.5|2434.5|2439.9|2433.9|5
1626749410000|2021-07-20 02:50:10|2440.3|2434.3|2440.4|2434.4|2440.4|2434.4|2440.3|2434.3|2
1626749420000|2021-07-20 02:50:20|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.4|2434.4|4
1626749430000|2021-07-20 02:50:30|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.5|2433.5|6
1626749450000|2021-07-20 02:50:50|2440.1|2434.1|2440.5|2434.5|2440.5|2434.5|2440|2434|4
1626749460000|2021-07-20 02:51:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.3|2434.3|4
1626749470000|2021-07-20 02:51:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1626749480000|2021-07-20 02:51:20|2440|2434|2439.5|2433.5|2440|2434|2439.5|2433.5|3
1626749500000|2021-07-20 02:51:40|2439.6|2433.6|2439.3|2433.3|2439.6|2433.6|2439.3|2433.3|2
1626749510000|2021-07-20 02:51:50|2439.1|2433.1|2438.5|2432.5|2439.1|2433.1|2438.5|2432.5|3
1626749520000|2021-07-20 02:52:00|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1626749530000|2021-07-20 02:52:10|2439.1|2433.1|2439.1|2433.1|2439.6|2433.6|2439.1|2433.1|3
1626749580000|2021-07-20 02:53:00|2439.4|2433.4|2440|2434|2440.3|2434.3|2439.4|2433.4|5
1626749600000|2021-07-20 02:53:20|2439.8|2433.8|2440.3|2434.3|2440.6|2434.6|2439.8|2433.8|8
1626749610000|2021-07-20 02:53:30|2440.1|2434.1|2439.8|2433.8|2440.1|2434.1|2439.8|2433.8|3
1626749630000|2021-07-20 02:53:50|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1626749640000|2021-07-20 02:54:00|2439|2433|2438.9|2432.9|2439|2433|2438.9|2432.9|2
1626749660000|2021-07-20 02:54:20|2438.6|2432.6|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|4
1626749680000|2021-07-20 02:54:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626749700000|2021-07-20 02:55:00|2439|2433|2439.4|2433.4|2439.4|2433.4|2439|2433|3
1626749710000|2021-07-20 02:55:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1626749720000|2021-07-20 02:55:20|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1626749730000|2021-07-20 02:55:30|2439.9|2433.9|2440|2434|2440.1|2434.1|2439.9|2433.9|3
1626749740000|2021-07-20 02:55:40|2439.9|2433.9|2440|2434|2440|2434|2439.6|2433.6|3
1626749750000|2021-07-20 02:55:50|2440.6|2434.6|2441.3|2435.3|2441.3|2435.3|2440.6|2434.6|2
1626749760000|2021-07-20 02:56:00|2441.5|2435.5|2442|2436|2442|2436|2441.5|2435.5|3
1626749770000|2021-07-20 02:56:10|2442.3|2436.3|2442.6|2436.6|2442.6|2436.6|2442.3|2436.3|2
1626749780000|2021-07-20 02:56:20|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|4
1626749790000|2021-07-20 02:56:30|2442.4|2436.4|2442.3|2436.3|2442.9|2436.9|2442|2436|6
1626749800000|2021-07-20 02:56:40|2442|2436|2442|2436|2442.5|2436.5|2442|2436|5
1626749810000|2021-07-20 02:56:50|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|3
1626749820000|2021-07-20 02:57:00|2442|2436|2442.8|2436.8|2442.8|2436.8|2442|2436|3
1626749830000|2021-07-20 02:57:10|2443|2437|2443|2437|2443|2437|2442.9|2436.9|3
1626749840000|2021-07-20 02:57:20|2442.9|2436.9|2443|2437|2443|2437|2442.9|2436.9|4
1626749850000|2021-07-20 02:57:30|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.8|2436.8|3
1626749860000|2021-07-20 02:57:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626749870000|2021-07-20 02:57:50|2443|2437|2443.1|2437.1|2443.5|2437.5|2443|2437|4
1626749880000|2021-07-20 02:58:00|2443.3|2437.3|2443.5|2437.5|2443.9|2437.9|2443.3|2437.3|6
1626749890000|2021-07-20 02:58:10|2443.8|2437.8|2443.4|2437.4|2443.8|2437.8|2443.3|2437.3|4
1626749930000|2021-07-20 02:58:50|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1626749940000|2021-07-20 02:59:00|2444|2438|2443.4|2437.4|2444|2438|2443.4|2437.4|2
1626749950000|2021-07-20 02:59:10|2443.3|2437.3|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|4
1626749970000|2021-07-20 02:59:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1626750000000|2021-07-20 03:00:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1626750010000|2021-07-20 03:00:10|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1626750040000|2021-07-20 03:00:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626750100000|2021-07-20 03:01:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626750120000|2021-07-20 03:02:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626750140000|2021-07-20 03:02:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626750180000|2021-07-20 03:03:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626750190000|2021-07-20 03:03:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626750200000|2021-07-20 03:03:20|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1626750220000|2021-07-20 03:03:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626750230000|2021-07-20 03:03:50|2445.4|2439.4|2447.5|2441.5|2447.6|2441.6|2445.4|2439.4|4
1626750250000|2021-07-20 03:04:10|2447.8|2441.8|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|3
1626750260000|2021-07-20 03:04:20|2447.8|2441.8|2446.8|2440.8|2447.8|2441.8|2446.8|2440.8|2
1626750270000|2021-07-20 03:04:30|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|3
1626750280000|2021-07-20 03:04:40|2446.6|2440.6|2446.5|2440.5|2446.6|2440.6|2445.9|2439.9|6
1626750300000|2021-07-20 03:05:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1626750340000|2021-07-20 03:05:40|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626750350000|2021-07-20 03:05:50|2446.4|2440.4|2445.8|2439.8|2446.4|2440.4|2445.8|2439.8|3
1626750360000|2021-07-20 03:06:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1626750370000|2021-07-20 03:06:10|2446.3|2440.3|2446.5|2440.5|2446.6|2440.6|2446.3|2440.3|3
1626750380000|2021-07-20 03:06:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626750390000|2021-07-20 03:06:30|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1626750500000|2021-07-20 03:08:20|2446.4|2440.4|2446|2440|2446.4|2440.4|2446|2440|2
1626750530000|2021-07-20 03:08:50|2445.8|2439.8|2445.9|2439.9|2445.9|2439.9|2445.5|2439.5|4
1626750540000|2021-07-20 03:09:00|2445.8|2439.8|2446|2440|2446.1|2440.1|2445.8|2439.8|3
1626750550000|2021-07-20 03:09:10|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1626750560000|2021-07-20 03:09:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626750570000|2021-07-20 03:09:30|2445.5|2439.5|2445.8|2439.8|2446.1|2440.1|2445.3|2439.3|4
1626750580000|2021-07-20 03:09:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626750590000|2021-07-20 03:09:50|2445.6|2439.6|2445.5|2439.5|2445.6|2439.6|2445.5|2439.5|2
1626750610000|2021-07-20 03:10:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1626750620000|2021-07-20 03:10:20|2445.8|2439.8|2445.9|2439.9|2445.9|2439.9|2445.8|2439.8|2
1626750630000|2021-07-20 03:10:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1626750640000|2021-07-20 03:10:40|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1626750650000|2021-07-20 03:10:50|2445.5|2439.5|2446.4|2440.4|2446.4|2440.4|2445.5|2439.5|4
1626750700000|2021-07-20 03:11:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626750710000|2021-07-20 03:11:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1626750830000|2021-07-20 03:13:50|2446.1|2440.1|2445.8|2439.8|2446.1|2440.1|2445.8|2439.8|2
1626750840000|2021-07-20 03:14:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.5|2439.5|3
1626750850000|2021-07-20 03:14:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626750860000|2021-07-20 03:14:20|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445|2439|4
1626750910000|2021-07-20 03:15:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1626750920000|2021-07-20 03:15:20|2446.3|2440.3|2445.3|2439.3|2446.3|2440.3|2445.3|2439.3|2
1626750950000|2021-07-20 03:15:50|2445.1|2439.1|2444.5|2438.5|2445.1|2439.1|2444.5|2438.5|4
1626750960000|2021-07-20 03:16:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1626750990000|2021-07-20 03:16:30|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1626751010000|2021-07-20 03:16:50|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1626751040000|2021-07-20 03:17:20|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1626751090000|2021-07-20 03:18:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|3
1626751110000|2021-07-20 03:18:30|2443.6|2437.6|2442.9|2436.9|2443.6|2437.6|2442.9|2436.9|3
1626751170000|2021-07-20 03:19:30|2443.1|2437.1|2444|2438|2444|2438|2443.1|2437.1|3
1626751180000|2021-07-20 03:19:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1626751210000|2021-07-20 03:20:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1626751220000|2021-07-20 03:20:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1626751240000|2021-07-20 03:20:40|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1626751260000|2021-07-20 03:21:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626751270000|2021-07-20 03:21:10|2445.3|2439.3|2445.6|2439.6|2445.6|2439.6|2445.3|2439.3|2
1626751320000|2021-07-20 03:22:00|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626751380000|2021-07-20 03:23:00|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.3|2439.3|4
1626751420000|2021-07-20 03:23:40|2445.6|2439.6|2445.8|2439.8|2445.8|2439.8|2445.6|2439.6|2
1626751440000|2021-07-20 03:24:00|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1626751460000|2021-07-20 03:24:20|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|3
1626751480000|2021-07-20 03:24:40|2445.6|2439.6|2445.5|2439.5|2445.6|2439.6|2445.5|2439.5|2
1626751510000|2021-07-20 03:25:10|2445.1|2439.1|2444.8|2438.8|2445.1|2439.1|2444.8|2438.8|2
1626751550000|2021-07-20 03:25:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1626751560000|2021-07-20 03:26:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626751580000|2021-07-20 03:26:20|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1626751590000|2021-07-20 03:26:30|2443.5|2437.5|2443.6|2437.6|2443.6|2437.6|2443.5|2437.5|2
1626751600000|2021-07-20 03:26:40|2444.4|2438.4|2444.8|2438.8|2444.8|2438.8|2444.4|2438.4|3
1626751620000|2021-07-20 03:27:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1626751630000|2021-07-20 03:27:10|2445.1|2439.1|2445.3|2439.3|2445.4|2439.4|2445.1|2439.1|3
1626751640000|2021-07-20 03:27:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1626751650000|2021-07-20 03:27:30|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|3
1626751680000|2021-07-20 03:28:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1626751690000|2021-07-20 03:28:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626751710000|2021-07-20 03:28:30|2444.5|2438.5|2443.3|2437.3|2444.5|2438.5|2443.3|2437.3|3
1626751720000|2021-07-20 03:28:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1626751730000|2021-07-20 03:28:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626751740000|2021-07-20 03:29:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1626751750000|2021-07-20 03:29:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626751780000|2021-07-20 03:29:40|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.3|2436.3|4
1626751820000|2021-07-20 03:30:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626751870000|2021-07-20 03:31:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1626751900000|2021-07-20 03:31:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626751960000|2021-07-20 03:32:40|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1626752000000|2021-07-20 03:33:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1626752160000|2021-07-20 03:36:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1626752440000|2021-07-20 03:40:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1626752550000|2021-07-20 03:42:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1626752660000|2021-07-20 03:44:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1626752750000|2021-07-20 03:45:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626752760000|2021-07-20 03:46:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626752940000|2021-07-20 03:49:00|2441.4|2435.4|2441.4|2435.4|2441.5|2435.5|2441.4|2435.4|3
1626752960000|2021-07-20 03:49:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626752970000|2021-07-20 03:49:30|2441|2435|2440.6|2434.6|2441|2435|2440.6|2434.6|2
1626753010000|2021-07-20 03:50:10|2440.4|2434.4|2440|2434|2440.4|2434.4|2440|2434|3
1626753020000|2021-07-20 03:50:20|2439.6|2433.6|2439|2433|2439.6|2433.6|2439|2433|2
1626753030000|2021-07-20 03:50:30|2438.6|2432.6|2438.8|2432.8|2439.1|2433.1|2438.6|2432.6|3
1626753050000|2021-07-20 03:50:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626753290000|2021-07-20 03:54:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626753420000|2021-07-20 03:57:00|2438.8|2432.8|2439.5|2433.5|2439.6|2433.6|2438.8|2432.8|4
1626753430000|2021-07-20 03:57:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1626753440000|2021-07-20 03:57:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626753470000|2021-07-20 03:57:50|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626753480000|2021-07-20 03:58:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626753510000|2021-07-20 03:58:30|2439|2433|2438.8|2432.8|2439.8|2433.8|2438.8|2432.8|5
1626753560000|2021-07-20 03:59:20|2439.3|2433.3|2439.1|2433.1|2439.3|2433.3|2439.1|2433.1|2
1626753570000|2021-07-20 03:59:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626753730000|2021-07-20 04:02:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626753950000|2021-07-20 04:05:50|2438.8|2432.8|2438.1|2432.1|2439.1|2433.1|2438.1|2432.1|6
1626753980000|2021-07-20 04:06:20|2437.6|2431.6|2436.6|2430.6|2437.6|2431.6|2436.6|2430.6|2
1626754080000|2021-07-20 04:08:00|2436.4|2430.4|2436|2430|2436.4|2430.4|2436|2430|2
1626754090000|2021-07-20 04:08:10|2435.9|2429.9|2435.8|2429.8|2435.9|2429.9|2435.8|2429.8|2
1626754140000|2021-07-20 04:09:00|2436.1|2430.1|2437.6|2431.6|2437.6|2431.6|2436.1|2430.1|7
1626754160000|2021-07-20 04:09:20|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626754200000|2021-07-20 04:10:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626754510000|2021-07-20 04:15:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1626754570000|2021-07-20 04:16:10|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1626754760000|2021-07-20 04:19:20|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1626754930000|2021-07-20 04:22:10|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1626755050000|2021-07-20 04:24:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626755100000|2021-07-20 04:25:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1626755170000|2021-07-20 04:26:10|2438.3|2432.3|2437.9|2431.9|2438.3|2432.3|2437.9|2431.9|2
1626755270000|2021-07-20 04:27:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1626755290000|2021-07-20 04:28:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1626755460000|2021-07-20 04:31:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1626755490000|2021-07-20 04:31:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1626755560000|2021-07-20 04:32:40|2437.8|2431.8|2437|2431|2437.8|2431.8|2437|2431|3
1626755590000|2021-07-20 04:33:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626755610000|2021-07-20 04:33:30|2435.9|2429.9|2436.3|2430.3|2436.3|2430.3|2435.9|2429.9|2
1626755770000|2021-07-20 04:36:10|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1626755800000|2021-07-20 04:36:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1626755870000|2021-07-20 04:37:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626755880000|2021-07-20 04:38:00|2437.4|2431.4|2437.8|2431.8|2438|2432|2437.4|2431.4|3
1626755890000|2021-07-20 04:38:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1626756000000|2021-07-20 04:40:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1626756040000|2021-07-20 04:40:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626756130000|2021-07-20 04:42:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1626756150000|2021-07-20 04:42:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626756160000|2021-07-20 04:42:40|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1626756320000|2021-07-20 04:45:20|2439|2433|2438.5|2432.5|2439.4|2433.4|2438.5|2432.5|3
1626756330000|2021-07-20 04:45:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1626756350000|2021-07-20 04:45:50|2437.6|2431.6|2438.3|2432.3|2438.3|2432.3|2437.6|2431.6|2
1626756380000|2021-07-20 04:46:20|2438.4|2432.4|2438.5|2432.5|2438.5|2432.5|2438.4|2432.4|2
1626756450000|2021-07-20 04:47:30|2438.3|2432.3|2438.1|2432.1|2438.3|2432.3|2438.1|2432.1|2
1626756480000|2021-07-20 04:48:00|2438|2432|2437.9|2431.9|2438|2432|2437.9|2431.9|2
1626756590000|2021-07-20 04:49:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1626756640000|2021-07-20 04:50:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626757420000|2021-07-20 05:03:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626757670000|2021-07-20 05:07:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1626757730000|2021-07-20 05:08:50|2438.4|2432.4|2439.3|2433.3|2439.3|2433.3|2438.4|2432.4|3
1626757740000|2021-07-20 05:09:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626757870000|2021-07-20 05:11:10|2438.6|2432.6|2438.4|2432.4|2438.8|2432.8|2438.4|2432.4|4
1626757920000|2021-07-20 05:12:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626757940000|2021-07-20 05:12:20|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|2
1626757950000|2021-07-20 05:12:30|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1626758130000|2021-07-20 05:15:30|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|3
1626758170000|2021-07-20 05:16:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1626758180000|2021-07-20 05:16:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1626758220000|2021-07-20 05:17:00|2437.8|2431.8|2438.1|2432.1|2438.4|2432.4|2437.8|2431.8|3
1626758230000|2021-07-20 05:17:10|2438|2432|2438.1|2432.1|2438.1|2432.1|2438|2432|2
1626758250000|2021-07-20 05:17:30|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1626758270000|2021-07-20 05:17:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1626758360000|2021-07-20 05:19:20|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1626758520000|2021-07-20 05:22:00|2438.4|2432.4|2438.5|2432.5|2438.5|2432.5|2438.4|2432.4|2
1626758680000|2021-07-20 05:24:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626758740000|2021-07-20 05:25:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626758930000|2021-07-20 05:28:50|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1626759000000|2021-07-20 05:30:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|8
1626759010000|2021-07-20 05:30:10|2440|2434|2441.1|2435.1|2441.1|2435.1|2440|2434|4
1626759020000|2021-07-20 05:30:20|2441.4|2435.4|2441.4|2435.4|2441.6|2435.6|2441.3|2435.3|5
1626759030000|2021-07-20 05:30:30|2441.5|2435.5|2442.5|2436.5|2442.5|2436.5|2441.5|2435.5|6
1626759040000|2021-07-20 05:30:40|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1626759050000|2021-07-20 05:30:50|2442.8|2436.8|2443.8|2437.8|2443.8|2437.8|2442.5|2436.5|7
1626759060000|2021-07-20 05:31:00|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1626759080000|2021-07-20 05:31:20|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444|2438|5
1626759090000|2021-07-20 05:31:30|2444|2438|2444|2438|2444.3|2438.3|2444|2438|3
1626759100000|2021-07-20 05:31:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1626759120000|2021-07-20 05:32:00|2444|2438|2443.9|2437.9|2444|2438|2443.9|2437.9|2
1626759140000|2021-07-20 05:32:20|2443.6|2437.6|2443.5|2437.5|2443.6|2437.6|2443.5|2437.5|2
1626759180000|2021-07-20 05:33:00|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1626759190000|2021-07-20 05:33:10|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1626759200000|2021-07-20 05:33:20|2444.3|2438.3|2445.8|2439.8|2445.8|2439.8|2444.3|2438.3|7
1626759210000|2021-07-20 05:33:30|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1626759220000|2021-07-20 05:33:40|2446|2440|2446|2440|2446|2440|2446|2440|1
1626759230000|2021-07-20 05:33:50|2445.8|2439.8|2445.8|2439.8|2446.3|2440.3|2445.8|2439.8|3
1626759240000|2021-07-20 05:34:00|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1626759250000|2021-07-20 05:34:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1626759270000|2021-07-20 05:34:30|2445.4|2439.4|2444.5|2438.5|2445.4|2439.4|2444.5|2438.5|2
1626759300000|2021-07-20 05:35:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1626759310000|2021-07-20 05:35:10|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1626759330000|2021-07-20 05:35:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626759340000|2021-07-20 05:35:40|2445|2439|2445.6|2439.6|2445.6|2439.6|2444.8|2438.8|3
1626759350000|2021-07-20 05:35:50|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1626759370000|2021-07-20 05:36:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1626759380000|2021-07-20 05:36:20|2445.5|2439.5|2445.6|2439.6|2445.6|2439.6|2445.5|2439.5|2
1626759390000|2021-07-20 05:36:30|2445.5|2439.5|2444.5|2438.5|2445.5|2439.5|2444.5|2438.5|2
1626759400000|2021-07-20 05:36:40|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|4
1626759410000|2021-07-20 05:36:50|2444.4|2438.4|2443.5|2437.5|2444.4|2438.4|2443.5|2437.5|6
1626759420000|2021-07-20 05:37:00|2443.4|2437.4|2443|2437|2443.4|2437.4|2442.4|2436.4|9
1626759430000|2021-07-20 05:37:10|2442.9|2436.9|2441.4|2435.4|2442.9|2436.9|2441.4|2435.4|6
1626759440000|2021-07-20 05:37:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|4
1626759450000|2021-07-20 05:37:30|2441.1|2435.1|2440.3|2434.3|2441.1|2435.1|2440.3|2434.3|7
1626759460000|2021-07-20 05:37:40|2439.9|2433.9|2439.3|2433.3|2439.9|2433.9|2439.3|2433.3|3
1626759470000|2021-07-20 05:37:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439|2433|4
1626759480000|2021-07-20 05:38:00|2439.3|2433.3|2440.6|2434.6|2440.6|2434.6|2438.9|2432.9|6
1626759490000|2021-07-20 05:38:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626759500000|2021-07-20 05:38:20|2440.4|2434.4|2439.5|2433.5|2440.5|2434.5|2439.5|2433.5|5
1626759510000|2021-07-20 05:38:30|2439.8|2433.8|2438|2432|2439.8|2433.8|2438|2432|6
1626759520000|2021-07-20 05:38:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626759530000|2021-07-20 05:38:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626759540000|2021-07-20 05:39:00|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|2
1626759590000|2021-07-20 05:39:50|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|3
1626759600000|2021-07-20 05:40:00|2439.5|2433.5|2439.6|2433.6|2439.6|2433.6|2439.5|2433.5|2
1626759620000|2021-07-20 05:40:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626759630000|2021-07-20 05:40:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1626759640000|2021-07-20 05:40:40|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1626759650000|2021-07-20 05:40:50|2439|2433|2439|2433|2439.1|2433.1|2439|2433|3
1626759670000|2021-07-20 05:41:10|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|2
1626759690000|2021-07-20 05:41:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626759700000|2021-07-20 05:41:40|2438|2432|2438|2432|2438.3|2432.3|2438|2432|3
1626759710000|2021-07-20 05:41:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626759730000|2021-07-20 05:42:10|2438|2432|2437.6|2431.6|2438|2432|2437.6|2431.6|3
1626759750000|2021-07-20 05:42:30|2437.4|2431.4|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|3
1626759760000|2021-07-20 05:42:40|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|2
1626759770000|2021-07-20 05:42:50|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626759780000|2021-07-20 05:43:00|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1626759790000|2021-07-20 05:43:10|2438|2432|2437.8|2431.8|2438.1|2432.1|2437.8|2431.8|4
1626759800000|2021-07-20 05:43:20|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1626759810000|2021-07-20 05:43:30|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1626759820000|2021-07-20 05:43:40|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437|2431|4
1626759830000|2021-07-20 05:43:50|2437|2431|2437|2431|2437|2431|2437|2431|1
1626759860000|2021-07-20 05:44:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626759880000|2021-07-20 05:44:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626759890000|2021-07-20 05:44:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626759930000|2021-07-20 05:45:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1626760020000|2021-07-20 05:47:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626760050000|2021-07-20 05:47:30|2436.5|2430.5|2435.6|2429.6|2436.5|2430.5|2435.6|2429.6|3
1626760070000|2021-07-20 05:47:50|2435.4|2429.4|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|3
1626760080000|2021-07-20 05:48:00|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|4
1626760090000|2021-07-20 05:48:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1626760110000|2021-07-20 05:48:30|2434.9|2428.9|2435.3|2429.3|2435.3|2429.3|2434.9|2428.9|2
1626760130000|2021-07-20 05:48:50|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|3
1626760150000|2021-07-20 05:49:10|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|3
1626760160000|2021-07-20 05:49:20|2436|2430|2435.9|2429.9|2436|2430|2435.9|2429.9|2
1626760180000|2021-07-20 05:49:40|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1626760190000|2021-07-20 05:49:50|2436|2430|2436|2430|2436|2430|2436|2430|1
1626760210000|2021-07-20 05:50:10|2436.5|2430.5|2437|2431|2437.1|2431.1|2436.5|2430.5|4
1626760230000|2021-07-20 05:50:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1626760240000|2021-07-20 05:50:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1626760250000|2021-07-20 05:50:50|2437.5|2431.5|2438|2432|2438|2432|2437.5|2431.5|2
1626760260000|2021-07-20 05:51:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1626760270000|2021-07-20 05:51:10|2438|2432|2438|2432|2438|2432|2437.8|2431.8|3
1626760280000|2021-07-20 05:51:20|2438.3|2432.3|2438.6|2432.6|2438.6|2432.6|2438.3|2432.3|3
1626760290000|2021-07-20 05:51:30|2438.9|2432.9|2438.8|2432.8|2438.9|2432.9|2438.8|2432.8|2
1626760320000|2021-07-20 05:52:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1626760350000|2021-07-20 05:52:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1626760370000|2021-07-20 05:52:50|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1626760380000|2021-07-20 05:53:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1626760430000|2021-07-20 05:53:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1626760440000|2021-07-20 05:54:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626760470000|2021-07-20 05:54:30|2438.9|2432.9|2439|2433|2439|2433|2438.5|2432.5|4
1626760480000|2021-07-20 05:54:40|2439.1|2433.1|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1626760490000|2021-07-20 05:54:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626760530000|2021-07-20 05:55:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1626760590000|2021-07-20 05:56:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626760620000|2021-07-20 05:57:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626760640000|2021-07-20 05:57:20|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1626760720000|2021-07-20 05:58:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626760730000|2021-07-20 05:58:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626760780000|2021-07-20 05:59:40|2438.8|2432.8|2439.4|2433.4|2439.4|2433.4|2438.8|2432.8|3
1626760800000|2021-07-20 06:00:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626760810000|2021-07-20 06:00:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626760830000|2021-07-20 06:00:30|2439.6|2433.6|2439.5|2433.5|2439.6|2433.6|2439.5|2433.5|2
1626760860000|2021-07-20 06:01:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626760870000|2021-07-20 06:01:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626760880000|2021-07-20 06:01:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1626760900000|2021-07-20 06:01:40|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626761000000|2021-07-20 06:03:20|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626761010000|2021-07-20 06:03:30|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|3
1626761020000|2021-07-20 06:03:40|2440|2434|2439.6|2433.6|2440|2434|2439.6|2433.6|5
1626761030000|2021-07-20 06:03:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626761070000|2021-07-20 06:04:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626761100000|2021-07-20 06:05:00|2439|2433|2439.9|2433.9|2439.9|2433.9|2439|2433|4
1626761190000|2021-07-20 06:06:30|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|2
1626761210000|2021-07-20 06:06:50|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626761230000|2021-07-20 06:07:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626761240000|2021-07-20 06:07:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626761250000|2021-07-20 06:07:30|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626761260000|2021-07-20 06:07:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626761270000|2021-07-20 06:07:50|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626761280000|2021-07-20 06:08:00|2438.8|2432.8|2438.8|2432.8|2439.1|2433.1|2438.3|2432.3|6
1626761290000|2021-07-20 06:08:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|4
1626761320000|2021-07-20 06:08:40|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1626761340000|2021-07-20 06:09:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626761350000|2021-07-20 06:09:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1626761360000|2021-07-20 06:09:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626761370000|2021-07-20 06:09:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626761380000|2021-07-20 06:09:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626761390000|2021-07-20 06:09:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626761410000|2021-07-20 06:10:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626761420000|2021-07-20 06:10:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1626761430000|2021-07-20 06:10:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626761440000|2021-07-20 06:10:40|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1626761470000|2021-07-20 06:11:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626761490000|2021-07-20 06:11:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626761500000|2021-07-20 06:11:40|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1626761540000|2021-07-20 06:12:20|2437.5|2431.5|2437.4|2431.4|2437.5|2431.5|2437.4|2431.4|2
1626761550000|2021-07-20 06:12:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1626761570000|2021-07-20 06:12:50|2436.9|2430.9|2436.8|2430.8|2436.9|2430.9|2436.8|2430.8|2
1626761580000|2021-07-20 06:13:00|2435.9|2429.9|2435.8|2429.8|2435.9|2429.9|2435.8|2429.8|2
1626761600000|2021-07-20 06:13:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1626761640000|2021-07-20 06:14:00|2435|2429|2434.9|2428.9|2435|2429|2434.8|2428.8|3
1626761650000|2021-07-20 06:14:10|2435|2429|2434.9|2428.9|2435|2429|2434.9|2428.9|2
1626761670000|2021-07-20 06:14:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1626761680000|2021-07-20 06:14:40|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1626761710000|2021-07-20 06:15:10|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1626761720000|2021-07-20 06:15:20|2434.9|2428.9|2434.8|2428.8|2434.9|2428.9|2434.8|2428.8|2
1626761740000|2021-07-20 06:15:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1626761760000|2021-07-20 06:16:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1626761780000|2021-07-20 06:16:20|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1626761800000|2021-07-20 06:16:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1626761810000|2021-07-20 06:16:50|2435|2429|2434.9|2428.9|2435|2429|2434.9|2428.9|2
1626761820000|2021-07-20 06:17:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1626761830000|2021-07-20 06:17:10|2434.5|2428.5|2434.6|2428.6|2434.6|2428.6|2434.5|2428.5|2
1626761930000|2021-07-20 06:18:50|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1626761950000|2021-07-20 06:19:10|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.6|2428.6|2
1626761970000|2021-07-20 06:19:30|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.6|2428.6|2
1626762020000|2021-07-20 06:20:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626762040000|2021-07-20 06:20:40|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|3
1626762050000|2021-07-20 06:20:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1626762060000|2021-07-20 06:21:00|2436|2430|2436.4|2430.4|2436.4|2430.4|2436|2430|2
1626762070000|2021-07-20 06:21:10|2436.6|2430.6|2436|2430|2436.6|2430.6|2436|2430|4
1626762100000|2021-07-20 06:21:40|2435.8|2429.8|2435.6|2429.6|2435.8|2429.8|2435.6|2429.6|2
1626762120000|2021-07-20 06:22:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1626762130000|2021-07-20 06:22:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1626762140000|2021-07-20 06:22:20|2435|2429|2434.6|2428.6|2435|2429|2434.6|2428.6|3
1626762150000|2021-07-20 06:22:30|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1626762160000|2021-07-20 06:22:40|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1626762180000|2021-07-20 06:23:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1626762230000|2021-07-20 06:23:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626762240000|2021-07-20 06:24:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1626762260000|2021-07-20 06:24:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1626762300000|2021-07-20 06:25:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1626762310000|2021-07-20 06:25:10|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1626762320000|2021-07-20 06:25:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1626762330000|2021-07-20 06:25:30|2435.8|2429.8|2434.8|2428.8|2435.8|2429.8|2434.8|2428.8|5
1626762340000|2021-07-20 06:25:40|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1626762350000|2021-07-20 06:25:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1626762370000|2021-07-20 06:26:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1626762410000|2021-07-20 06:26:50|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1626762430000|2021-07-20 06:27:10|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1626762440000|2021-07-20 06:27:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1626762450000|2021-07-20 06:27:30|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1626762490000|2021-07-20 06:28:10|2437.4|2431.4|2438.3|2432.3|2438.3|2432.3|2437.4|2431.4|2
1626762510000|2021-07-20 06:28:30|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|3
1626762520000|2021-07-20 06:28:40|2438.5|2432.5|2440|2434|2440.6|2434.6|2438.5|2432.5|7
1626762530000|2021-07-20 06:28:50|2440.3|2434.3|2439.6|2433.6|2440.3|2434.3|2439.6|2433.6|3
1626762540000|2021-07-20 06:29:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1626762560000|2021-07-20 06:29:20|2439|2433|2438.6|2432.6|2439|2433|2438.6|2432.6|2
1626762600000|2021-07-20 06:30:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|7
1626762610000|2021-07-20 06:30:10|2438.8|2432.8|2438.4|2432.4|2438.8|2432.8|2438.4|2432.4|2
1626762630000|2021-07-20 06:30:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626762640000|2021-07-20 06:30:40|2438.4|2432.4|2438.5|2432.5|2438.5|2432.5|2438.4|2432.4|2
1626762650000|2021-07-20 06:30:50|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1626762710000|2021-07-20 06:31:50|2438.5|2432.5|2438.4|2432.4|2438.5|2432.5|2438.4|2432.4|2
1626762750000|2021-07-20 06:32:30|2438.1|2432.1|2438.3|2432.3|2438.3|2432.3|2438.1|2432.1|2
1626762780000|2021-07-20 06:33:00|2438.4|2432.4|2438.5|2432.5|2438.5|2432.5|2438.4|2432.4|2
1626762790000|2021-07-20 06:33:10|2438.6|2432.6|2439.5|2433.5|2439.6|2433.6|2438.6|2432.6|3
1626762800000|2021-07-20 06:33:20|2439.4|2433.4|2439.5|2433.5|2439.5|2433.5|2439.4|2433.4|2
1626762810000|2021-07-20 06:33:30|2440.9|2434.9|2441|2435|2441.8|2435.8|2440.9|2434.9|5
1626762820000|2021-07-20 06:33:40|2441.3|2435.3|2442.3|2436.3|2442.8|2436.8|2441.3|2435.3|5
1626762830000|2021-07-20 06:33:50|2442.1|2436.1|2442.8|2436.8|2442.8|2436.8|2442.1|2436.1|3
1626762840000|2021-07-20 06:34:00|2443|2437|2444|2438|2444|2438|2443|2437|2
1626762850000|2021-07-20 06:34:10|2444.6|2438.6|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|4
1626762870000|2021-07-20 06:34:30|2445.3|2439.3|2446|2440|2446|2440|2445.3|2439.3|4
1626762880000|2021-07-20 06:34:40|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1626762900000|2021-07-20 06:35:00|2445.5|2439.5|2446|2440|2446|2440|2445.5|2439.5|2
1626762910000|2021-07-20 06:35:10|2445.5|2439.5|2446|2440|2446|2440|2445.5|2439.5|2
1626762960000|2021-07-20 06:36:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626762970000|2021-07-20 06:36:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.3|2439.3|3
1626762980000|2021-07-20 06:36:20|2445.4|2439.4|2445.5|2439.5|2445.9|2439.9|2445.3|2439.3|8
1626763010000|2021-07-20 06:36:50|2446|2440|2446.1|2440.1|2446.1|2440.1|2446|2440|2
1626763020000|2021-07-20 06:37:00|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|4
1626763050000|2021-07-20 06:37:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1626763100000|2021-07-20 06:38:20|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1626763120000|2021-07-20 06:38:40|2445.9|2439.9|2446|2440|2446|2440|2445.9|2439.9|2
1626763130000|2021-07-20 06:38:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|3
1626763180000|2021-07-20 06:39:40|2446|2440|2446|2440|2446|2440|2446|2440|1
1626763190000|2021-07-20 06:39:50|2445.9|2439.9|2444.8|2438.8|2446|2440|2444.8|2438.8|7
1626763210000|2021-07-20 06:40:10|2445.1|2439.1|2445.3|2439.3|2445.3|2439.3|2445.1|2439.1|2
1626763220000|2021-07-20 06:40:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1626763230000|2021-07-20 06:40:30|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1626763240000|2021-07-20 06:40:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626763250000|2021-07-20 06:40:50|2445.1|2439.1|2443.8|2437.8|2445.1|2439.1|2443.8|2437.8|4
1626763260000|2021-07-20 06:41:00|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1626763270000|2021-07-20 06:41:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1626763380000|2021-07-20 06:43:00|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1626763400000|2021-07-20 06:43:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1626763440000|2021-07-20 06:44:00|2442.8|2436.8|2442.4|2436.4|2442.8|2436.8|2442.4|2436.4|2
1626763450000|2021-07-20 06:44:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626763490000|2021-07-20 06:44:50|2442.4|2436.4|2443.8|2437.8|2443.8|2437.8|2442.4|2436.4|2
1626763500000|2021-07-20 06:45:00|2443.9|2437.9|2444.3|2438.3|2444.3|2438.3|2443.9|2437.9|4
1626763510000|2021-07-20 06:45:10|2444|2438|2443|2437|2444|2438|2443|2437|5
1626763520000|2021-07-20 06:45:20|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|5
1626763530000|2021-07-20 06:45:30|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1626763540000|2021-07-20 06:45:40|2441.6|2435.6|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|4
1626763550000|2021-07-20 06:45:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626763570000|2021-07-20 06:46:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1626763580000|2021-07-20 06:46:20|2441.5|2435.5|2443|2437|2443|2437|2441.5|2435.5|3
1626763590000|2021-07-20 06:46:30|2443.4|2437.4|2443.8|2437.8|2443.8|2437.8|2443.4|2437.4|3
1626763600000|2021-07-20 06:46:40|2444|2438|2444.1|2438.1|2444.1|2438.1|2444|2438|2
1626763620000|2021-07-20 06:47:00|2444.8|2438.8|2445.4|2439.4|2445.4|2439.4|2444.8|2438.8|3
1626763630000|2021-07-20 06:47:10|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1626763650000|2021-07-20 06:47:30|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2443.9|2437.9|4
1626763660000|2021-07-20 06:47:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1626763690000|2021-07-20 06:48:10|2443|2437|2443|2437|2443|2437|2443|2437|1
1626763710000|2021-07-20 06:48:30|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1626763720000|2021-07-20 06:48:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1626763750000|2021-07-20 06:49:10|2442.3|2436.3|2440.5|2434.5|2442.3|2436.3|2440.5|2434.5|5
1626763760000|2021-07-20 06:49:20|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1626763780000|2021-07-20 06:49:40|2439.8|2433.8|2439.1|2433.1|2439.8|2433.8|2439.1|2433.1|4
1626763790000|2021-07-20 06:49:50|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1626763800000|2021-07-20 06:50:00|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1626763810000|2021-07-20 06:50:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1626763830000|2021-07-20 06:50:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626763840000|2021-07-20 06:50:40|2439.6|2433.6|2439.3|2433.3|2439.6|2433.6|2439.3|2433.3|2
1626763850000|2021-07-20 06:50:50|2439.5|2433.5|2439.6|2433.6|2439.6|2433.6|2439.5|2433.5|2
1626763880000|2021-07-20 06:51:20|2439.9|2433.9|2440.3|2434.3|2440.3|2434.3|2439.9|2433.9|2
1626763900000|2021-07-20 06:51:40|2440.5|2434.5|2440.6|2434.6|2440.6|2434.6|2440.5|2434.5|2
1626763910000|2021-07-20 06:51:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1626763920000|2021-07-20 06:52:00|2440.1|2434.1|2440.1|2434.1|2440.3|2434.3|2440.1|2434.1|3
1626763930000|2021-07-20 06:52:10|2440|2434|2440|2434|2440.1|2434.1|2439.9|2433.9|4
1626763940000|2021-07-20 06:52:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1626763950000|2021-07-20 06:52:30|2439|2433|2438.6|2432.6|2439|2433|2438.6|2432.6|3
1626763960000|2021-07-20 06:52:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626763970000|2021-07-20 06:52:50|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|4
1626763980000|2021-07-20 06:53:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626763990000|2021-07-20 06:53:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1626764000000|2021-07-20 06:53:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|3
1626764010000|2021-07-20 06:53:30|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1626764020000|2021-07-20 06:53:40|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|4
1626764030000|2021-07-20 06:53:50|2438.1|2432.1|2437.3|2431.3|2438.1|2432.1|2437.3|2431.3|2
1626764040000|2021-07-20 06:54:00|2437.6|2431.6|2438.9|2432.9|2438.9|2432.9|2437.6|2431.6|3
1626764050000|2021-07-20 06:54:10|2439.4|2433.4|2439.5|2433.5|2439.5|2433.5|2439.4|2433.4|2
1626764060000|2021-07-20 06:54:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626764070000|2021-07-20 06:54:30|2440|2434|2439.4|2433.4|2440.1|2434.1|2439.4|2433.4|6
1626764080000|2021-07-20 06:54:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2438.9|2432.9|4
1626764090000|2021-07-20 06:54:50|2438.9|2432.9|2439|2433|2439|2433|2438.9|2432.9|2
1626764100000|2021-07-20 06:55:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626764120000|2021-07-20 06:55:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1626764160000|2021-07-20 06:56:00|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1626764170000|2021-07-20 06:56:10|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|4
1626764180000|2021-07-20 06:56:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626764190000|2021-07-20 06:56:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626764200000|2021-07-20 06:56:40|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1626764220000|2021-07-20 06:57:00|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626764280000|2021-07-20 06:58:00|2438.3|2432.3|2439|2433|2439|2433|2438.3|2432.3|2
1626764320000|2021-07-20 06:58:40|2438.8|2432.8|2437.5|2431.5|2438.8|2432.8|2437|2431|6
1626764330000|2021-07-20 06:58:50|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1626764340000|2021-07-20 06:59:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626764380000|2021-07-20 06:59:40|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|3
1626764390000|2021-07-20 06:59:50|2437|2431|2437|2431|2437.3|2431.3|2437|2431|3
1626764400000|2021-07-20 07:00:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626764410000|2021-07-20 07:00:10|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1626764420000|2021-07-20 07:00:20|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1626764430000|2021-07-20 07:00:30|2436|2430|2434.8|2428.8|2436|2430|2434.8|2428.8|6
1626764440000|2021-07-20 07:00:40|2435|2429|2436|2430|2436|2430|2435|2429|3
1626764450000|2021-07-20 07:00:50|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2435.5|2429.5|5
1626764460000|2021-07-20 07:01:00|2436.5|2430.5|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|3
1626764470000|2021-07-20 07:01:10|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|4
1626764480000|2021-07-20 07:01:20|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1626764490000|2021-07-20 07:01:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626764500000|2021-07-20 07:01:40|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|4
1626764510000|2021-07-20 07:01:50|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|5
1626764520000|2021-07-20 07:02:00|2439.3|2433.3|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|6
1626764530000|2021-07-20 07:02:10|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626764550000|2021-07-20 07:02:30|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|3
1626764560000|2021-07-20 07:02:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|3
1626764570000|2021-07-20 07:02:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626764580000|2021-07-20 07:03:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|5
1626764600000|2021-07-20 07:03:20|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626764610000|2021-07-20 07:03:30|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1626764640000|2021-07-20 07:04:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626764650000|2021-07-20 07:04:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626764660000|2021-07-20 07:04:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626764670000|2021-07-20 07:04:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626764700000|2021-07-20 07:05:00|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|3
1626764710000|2021-07-20 07:05:10|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|3
1626764730000|2021-07-20 07:05:30|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|2
1626764740000|2021-07-20 07:05:40|2436.5|2430.5|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|4
1626764760000|2021-07-20 07:06:00|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|2
1626764800000|2021-07-20 07:06:40|2438.5|2432.5|2438|2432|2439|2433|2438|2432|6
1626764810000|2021-07-20 07:06:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626764820000|2021-07-20 07:07:00|2438|2432|2438|2432|2438|2432|2437.8|2431.8|5
1626764830000|2021-07-20 07:07:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626764840000|2021-07-20 07:07:20|2438.8|2432.8|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|4
1626764850000|2021-07-20 07:07:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1626764890000|2021-07-20 07:08:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1626764910000|2021-07-20 07:08:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626764930000|2021-07-20 07:08:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626764940000|2021-07-20 07:09:00|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626764960000|2021-07-20 07:09:20|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626764990000|2021-07-20 07:09:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626765000000|2021-07-20 07:10:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1626765010000|2021-07-20 07:10:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626765020000|2021-07-20 07:10:20|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|3
1626765030000|2021-07-20 07:10:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626765040000|2021-07-20 07:10:40|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1626765060000|2021-07-20 07:11:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626765090000|2021-07-20 07:11:30|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|4
1626765100000|2021-07-20 07:11:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626765110000|2021-07-20 07:11:50|2443|2437|2443.5|2437.5|2444.5|2438.5|2442.8|2436.8|8
1626765120000|2021-07-20 07:12:00|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1626765130000|2021-07-20 07:12:10|2443.8|2437.8|2445|2439|2445|2439|2443.8|2437.8|4
1626765150000|2021-07-20 07:12:30|2445.3|2439.3|2445|2439|2445.5|2439.5|2445|2439|4
1626765160000|2021-07-20 07:12:40|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1626765170000|2021-07-20 07:12:50|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626765190000|2021-07-20 07:13:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626765210000|2021-07-20 07:13:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|4
1626765220000|2021-07-20 07:13:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626765230000|2021-07-20 07:13:50|2444.3|2438.3|2443.3|2437.3|2444.3|2438.3|2443.3|2437.3|3
1626765240000|2021-07-20 07:14:00|2443|2437|2442.5|2436.5|2443.3|2437.3|2442.5|2436.5|4
1626765250000|2021-07-20 07:14:10|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|3
1626765260000|2021-07-20 07:14:20|2443|2437|2442|2436|2443|2437|2441.8|2435.8|8
1626765270000|2021-07-20 07:14:30|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|2
1626765300000|2021-07-20 07:15:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1626765310000|2021-07-20 07:15:10|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|2
1626765320000|2021-07-20 07:15:20|2441|2435|2441.8|2435.8|2442|2436|2441|2435|5
1626765330000|2021-07-20 07:15:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|5
1626765350000|2021-07-20 07:15:50|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1626765360000|2021-07-20 07:16:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1626765390000|2021-07-20 07:16:30|2441.3|2435.3|2440|2434|2441.3|2435.3|2439.8|2433.8|4
1626765400000|2021-07-20 07:16:40|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1626765410000|2021-07-20 07:16:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626765420000|2021-07-20 07:17:00|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|2
1626765480000|2021-07-20 07:18:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626765520000|2021-07-20 07:18:40|2439.5|2433.5|2438.3|2432.3|2439.5|2433.5|2438.3|2432.3|2
1626765530000|2021-07-20 07:18:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626765570000|2021-07-20 07:19:30|2438.8|2432.8|2440|2434|2440|2434|2438.5|2432.5|6
1626765580000|2021-07-20 07:19:40|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1626765590000|2021-07-20 07:19:50|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626765600000|2021-07-20 07:20:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626765610000|2021-07-20 07:20:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1626765620000|2021-07-20 07:20:20|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1626765640000|2021-07-20 07:20:40|2440.5|2434.5|2441.8|2435.8|2441.8|2435.8|2440.5|2434.5|5
1626765660000|2021-07-20 07:21:00|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1626765670000|2021-07-20 07:21:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626765680000|2021-07-20 07:21:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626765690000|2021-07-20 07:21:30|2441.5|2435.5|2440.5|2434.5|2441.5|2435.5|2440.5|2434.5|3
1626765720000|2021-07-20 07:22:00|2441|2435|2441.8|2435.8|2441.8|2435.8|2441|2435|3
1626765730000|2021-07-20 07:22:10|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1626765790000|2021-07-20 07:23:10|2442|2436|2443.5|2437.5|2443.8|2437.8|2442|2436|4
1626765800000|2021-07-20 07:23:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1626765810000|2021-07-20 07:23:30|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|2
1626765840000|2021-07-20 07:24:00|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1626765850000|2021-07-20 07:24:10|2443.8|2437.8|2442.3|2436.3|2443.8|2437.8|2442.3|2436.3|3
1626765870000|2021-07-20 07:24:30|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626765900000|2021-07-20 07:25:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626765920000|2021-07-20 07:25:20|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|2
1626765930000|2021-07-20 07:25:30|2442|2436|2442|2436|2442|2436|2442|2436|1
1626765940000|2021-07-20 07:25:40|2442.3|2436.3|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|3
1626765970000|2021-07-20 07:26:10|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|2
1626765980000|2021-07-20 07:26:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626765990000|2021-07-20 07:26:30|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|3
1626766010000|2021-07-20 07:26:50|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|2
1626766020000|2021-07-20 07:27:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1626766030000|2021-07-20 07:27:10|2439.3|2433.3|2439|2433|2439.8|2433.8|2439|2433|5
1626766040000|2021-07-20 07:27:20|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|2
1626766050000|2021-07-20 07:27:30|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626766060000|2021-07-20 07:27:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626766080000|2021-07-20 07:28:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1626766090000|2021-07-20 07:28:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626766100000|2021-07-20 07:28:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626766110000|2021-07-20 07:28:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1626766120000|2021-07-20 07:28:40|2441.5|2435.5|2441|2435|2441.8|2435.8|2441|2435|4
1626766140000|2021-07-20 07:29:00|2441.3|2435.3|2441|2435|2441.5|2435.5|2441|2435|4
1626766170000|2021-07-20 07:29:30|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626766190000|2021-07-20 07:29:50|2441.8|2435.8|2442|2436|2442.3|2436.3|2441.8|2435.8|4
1626766200000|2021-07-20 07:30:00|2442.3|2436.3|2443|2437|2443|2437|2442.3|2436.3|6
1626766210000|2021-07-20 07:30:10|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1626766220000|2021-07-20 07:30:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626766240000|2021-07-20 07:30:40|2443|2437|2442.5|2436.5|2443.3|2437.3|2442.5|2436.5|5
1626766250000|2021-07-20 07:30:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626766260000|2021-07-20 07:31:00|2442.5|2436.5|2443|2437|2443|2437|2442.3|2436.3|5
1626766270000|2021-07-20 07:31:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626766290000|2021-07-20 07:31:30|2443.5|2437.5|2442.8|2436.8|2444.5|2438.5|2442.8|2436.8|4
1626766300000|2021-07-20 07:31:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1626766310000|2021-07-20 07:31:50|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1626766320000|2021-07-20 07:32:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626766370000|2021-07-20 07:32:50|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1626766400000|2021-07-20 07:33:20|2443|2437|2444.5|2438.5|2444.5|2438.5|2443|2437|5
1626766410000|2021-07-20 07:33:30|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1626766420000|2021-07-20 07:33:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626766440000|2021-07-20 07:34:00|2445|2439|2444.8|2438.8|2445|2439|2444.5|2438.5|3
1626766450000|2021-07-20 07:34:10|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1626766460000|2021-07-20 07:34:20|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1626766470000|2021-07-20 07:34:30|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1626766500000|2021-07-20 07:35:00|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1626766510000|2021-07-20 07:35:10|2446.5|2440.5|2448|2442|2448.5|2442.5|2446.5|2440.5|8
1626766520000|2021-07-20 07:35:20|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447|2441|5
1626766530000|2021-07-20 07:35:30|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|3
1626766540000|2021-07-20 07:35:40|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1626766550000|2021-07-20 07:35:50|2448|2442|2448.5|2442.5|2448.5|2442.5|2448|2442|3
1626766560000|2021-07-20 07:36:00|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448|2442|3
1626766570000|2021-07-20 07:36:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1626766580000|2021-07-20 07:36:20|2448.3|2442.3|2447|2441|2448.5|2442.5|2447|2441|5
1626766610000|2021-07-20 07:36:50|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1626766650000|2021-07-20 07:37:30|2446.8|2440.8|2447|2441|2447|2441|2446.5|2440.5|4
1626766660000|2021-07-20 07:37:40|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|3
1626766680000|2021-07-20 07:38:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1626766690000|2021-07-20 07:38:10|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626766700000|2021-07-20 07:38:20|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626766710000|2021-07-20 07:38:30|2447.3|2441.3|2447.3|2441.3|2448.8|2442.8|2447.3|2441.3|6
1626766720000|2021-07-20 07:38:40|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626766740000|2021-07-20 07:39:00|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626766750000|2021-07-20 07:39:10|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1626766770000|2021-07-20 07:39:30|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1626766800000|2021-07-20 07:40:00|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626766810000|2021-07-20 07:40:10|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626766820000|2021-07-20 07:40:20|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626766830000|2021-07-20 07:40:30|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|6
1626766840000|2021-07-20 07:40:40|2446.5|2440.5|2445.5|2439.5|2446.5|2440.5|2445.5|2439.5|2
1626766850000|2021-07-20 07:40:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626766860000|2021-07-20 07:41:00|2445|2439|2444.5|2438.5|2445.3|2439.3|2444.5|2438.5|6
1626766870000|2021-07-20 07:41:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626766880000|2021-07-20 07:41:20|2444.5|2438.5|2442.8|2436.8|2444.8|2438.8|2442.8|2436.8|6
1626766890000|2021-07-20 07:41:30|2442.5|2436.5|2443.3|2437.3|2443.5|2437.5|2442.5|2436.5|5
1626766900000|2021-07-20 07:41:40|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|4
1626766910000|2021-07-20 07:41:50|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1626766920000|2021-07-20 07:42:00|2443.8|2437.8|2444.8|2438.8|2445.3|2439.3|2443.8|2437.8|8
1626766930000|2021-07-20 07:42:10|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1626766940000|2021-07-20 07:42:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626766950000|2021-07-20 07:42:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626766960000|2021-07-20 07:42:40|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1626766990000|2021-07-20 07:43:10|2445|2439|2445|2439|2445|2439|2444.8|2438.8|3
1626767010000|2021-07-20 07:43:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626767030000|2021-07-20 07:43:50|2445|2439|2444.5|2438.5|2445|2439|2444.5|2438.5|3
1626767040000|2021-07-20 07:44:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626767070000|2021-07-20 07:44:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626767090000|2021-07-20 07:44:50|2443.8|2437.8|2445|2439|2445|2439|2443.5|2437.5|5
1626767100000|2021-07-20 07:45:00|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626767110000|2021-07-20 07:45:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1626767120000|2021-07-20 07:45:20|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1626767140000|2021-07-20 07:45:40|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|4
1626767180000|2021-07-20 07:46:20|2445.3|2439.3|2446|2440|2446|2440|2445.3|2439.3|2
1626767190000|2021-07-20 07:46:30|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626767200000|2021-07-20 07:46:40|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1626767210000|2021-07-20 07:46:50|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626767220000|2021-07-20 07:47:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1626767260000|2021-07-20 07:47:40|2447|2441|2446.3|2440.3|2447|2441|2446.3|2440.3|3
1626767270000|2021-07-20 07:47:50|2446|2440|2446|2440|2446|2440|2446|2440|1
1626767280000|2021-07-20 07:48:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626767300000|2021-07-20 07:48:20|2446|2440|2446|2440|2446|2440|2446|2440|1
1626767310000|2021-07-20 07:48:30|2445.8|2439.8|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|3
1626767330000|2021-07-20 07:48:50|2446|2440|2445.3|2439.3|2446|2440|2445.3|2439.3|3
1626767340000|2021-07-20 07:49:00|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626767350000|2021-07-20 07:49:10|2445.3|2439.3|2446|2440|2446|2440|2445.3|2439.3|3
1626767370000|2021-07-20 07:49:30|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1626767390000|2021-07-20 07:49:50|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1626767400000|2021-07-20 07:50:00|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|3
1626767410000|2021-07-20 07:50:10|2447.5|2441.5|2447|2441|2447.5|2441.5|2447|2441|2
1626767420000|2021-07-20 07:50:20|2446.8|2440.8|2445.8|2439.8|2446.8|2440.8|2445.8|2439.8|5
1626767430000|2021-07-20 07:50:30|2444.8|2438.8|2446.8|2440.8|2446.8|2440.8|2444.8|2438.8|6
1626767440000|2021-07-20 07:50:40|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626767450000|2021-07-20 07:50:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1626767460000|2021-07-20 07:51:00|2447.5|2441.5|2447|2441|2447.5|2441.5|2447|2441|2
1626767470000|2021-07-20 07:51:10|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1626767480000|2021-07-20 07:51:20|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1626767490000|2021-07-20 07:51:30|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1626767500000|2021-07-20 07:51:40|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1626767520000|2021-07-20 07:52:00|2446.5|2440.5|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|3
1626767530000|2021-07-20 07:52:10|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626767580000|2021-07-20 07:53:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1626767590000|2021-07-20 07:53:10|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1626767620000|2021-07-20 07:53:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626767640000|2021-07-20 07:54:00|2446.5|2440.5|2446.8|2440.8|2447|2441|2446.5|2440.5|4
1626767670000|2021-07-20 07:54:30|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1626767690000|2021-07-20 07:54:50|2446.8|2440.8|2446.8|2440.8|2447|2441|2446.8|2440.8|3
1626767700000|2021-07-20 07:55:00|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446|2440|6
1626767730000|2021-07-20 07:55:30|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1626767750000|2021-07-20 07:55:50|2446|2440|2445.5|2439.5|2446|2440|2445.5|2439.5|2
1626767760000|2021-07-20 07:56:00|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445|2439|5
1626767790000|2021-07-20 07:56:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1626767800000|2021-07-20 07:56:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626767810000|2021-07-20 07:56:50|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|3
1626767820000|2021-07-20 07:57:00|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1626767830000|2021-07-20 07:57:10|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626767850000|2021-07-20 07:57:30|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626767900000|2021-07-20 07:58:20|2445.5|2439.5|2445.8|2439.8|2446.3|2440.3|2445.5|2439.5|6
1626767910000|2021-07-20 07:58:30|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|3
1626767950000|2021-07-20 07:59:10|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626767960000|2021-07-20 07:59:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1626767970000|2021-07-20 07:59:30|2445.3|2439.3|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|5
1626767980000|2021-07-20 07:59:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626768000000|2021-07-20 08:00:00|2445|2439|2445.8|2439.8|2445.8|2439.8|2445|2439|3
1626768010000|2021-07-20 08:00:10|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1626768040000|2021-07-20 08:00:40|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626768050000|2021-07-20 08:00:50|2446|2440|2446.5|2440.5|2446.5|2440.5|2446|2440|3
1626768070000|2021-07-20 08:01:10|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|3
1626768090000|2021-07-20 08:01:30|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1626768100000|2021-07-20 08:01:40|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626768140000|2021-07-20 08:02:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626768190000|2021-07-20 08:03:10|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|3
1626768200000|2021-07-20 08:03:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1626768210000|2021-07-20 08:03:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626768260000|2021-07-20 08:04:20|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|7
1626768290000|2021-07-20 08:04:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1626768320000|2021-07-20 08:05:20|2446.8|2440.8|2447|2441|2447.8|2441.8|2446.8|2440.8|4
1626768330000|2021-07-20 08:05:30|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1626768360000|2021-07-20 08:06:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1626768370000|2021-07-20 08:06:10|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626768390000|2021-07-20 08:06:30|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1626768400000|2021-07-20 08:06:40|2446.8|2440.8|2446|2440|2446.8|2440.8|2446|2440|2
1626768410000|2021-07-20 08:06:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626768420000|2021-07-20 08:07:00|2446.5|2440.5|2447.5|2441.5|2447.5|2441.5|2446.5|2440.5|2
1626768430000|2021-07-20 08:07:10|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1626768440000|2021-07-20 08:07:20|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1626768450000|2021-07-20 08:07:30|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626768460000|2021-07-20 08:07:40|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1626768500000|2021-07-20 08:08:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1626768510000|2021-07-20 08:08:30|2447|2441|2447|2441|2447|2441|2447|2441|1
1626768540000|2021-07-20 08:09:00|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1626768570000|2021-07-20 08:09:30|2447.5|2441.5|2448.3|2442.3|2448.8|2442.8|2447.5|2441.5|6
1626768580000|2021-07-20 08:09:40|2447.5|2441.5|2447|2441|2447.5|2441.5|2447|2441|2
1626768590000|2021-07-20 08:09:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1626768600000|2021-07-20 08:10:00|2446.3|2440.3|2447|2441|2447|2441|2446.3|2440.3|2
1626768610000|2021-07-20 08:10:10|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1626768620000|2021-07-20 08:10:20|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|3
1626768650000|2021-07-20 08:10:50|2445|2439|2445|2439|2445|2439|2445|2439|1
1626768660000|2021-07-20 08:11:00|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626768690000|2021-07-20 08:11:30|2445.5|2439.5|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|4
1626768720000|2021-07-20 08:12:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1626768750000|2021-07-20 08:12:30|2445.8|2439.8|2447|2441|2447.3|2441.3|2445.8|2439.8|5
1626768760000|2021-07-20 08:12:40|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626768770000|2021-07-20 08:12:50|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1626768780000|2021-07-20 08:13:00|2446.3|2440.3|2445|2439|2446.3|2440.3|2445|2439|5
1626768790000|2021-07-20 08:13:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626768800000|2021-07-20 08:13:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626768810000|2021-07-20 08:13:30|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626768820000|2021-07-20 08:13:40|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1626768840000|2021-07-20 08:14:00|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626768850000|2021-07-20 08:14:10|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626768860000|2021-07-20 08:14:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1626768870000|2021-07-20 08:14:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626768900000|2021-07-20 08:15:00|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|4
1626768930000|2021-07-20 08:15:30|2446|2440|2445|2439|2446|2440|2445|2439|3
1626768960000|2021-07-20 08:16:00|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1626768980000|2021-07-20 08:16:20|2444.8|2438.8|2443|2437|2444.8|2438.8|2443|2437|5
1626768990000|2021-07-20 08:16:30|2443.3|2437.3|2444|2438|2444|2438|2443.3|2437.3|2
1626769000000|2021-07-20 08:16:40|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1626769010000|2021-07-20 08:16:50|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626769030000|2021-07-20 08:17:10|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1626769040000|2021-07-20 08:17:20|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1626769090000|2021-07-20 08:18:10|2443|2437|2442|2436|2443|2437|2441.8|2435.8|5
1626769110000|2021-07-20 08:18:30|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1626769120000|2021-07-20 08:18:40|2441.8|2435.8|2441.8|2435.8|2442.5|2436.5|2441.8|2435.8|4
1626769130000|2021-07-20 08:18:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626769140000|2021-07-20 08:19:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626769150000|2021-07-20 08:19:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626769170000|2021-07-20 08:19:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626769240000|2021-07-20 08:20:40|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.8|2434.8|2
1626769250000|2021-07-20 08:20:50|2440.5|2434.5|2440|2434|2440.8|2434.8|2440|2434|5
1626769260000|2021-07-20 08:21:00|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1626769270000|2021-07-20 08:21:10|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|5
1626769280000|2021-07-20 08:21:20|2438.3|2432.3|2436.5|2430.5|2438.3|2432.3|2436.5|2430.5|9
1626769290000|2021-07-20 08:21:30|2436|2430|2436|2430|2436|2430|2435.8|2429.8|5
1626769300000|2021-07-20 08:21:40|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|3
1626769310000|2021-07-20 08:21:50|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|4
1626769330000|2021-07-20 08:22:10|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|3
1626769340000|2021-07-20 08:22:20|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2434.5|2428.5|4
1626769350000|2021-07-20 08:22:30|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1626769360000|2021-07-20 08:22:40|2435|2429|2434.3|2428.3|2435|2429|2434.3|2428.3|3
1626769390000|2021-07-20 08:23:10|2434|2428|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|4
1626769400000|2021-07-20 08:23:20|2434|2428|2436|2430|2436|2430|2433.5|2427.5|5
1626769410000|2021-07-20 08:23:30|2435.8|2429.8|2436.8|2430.8|2437|2431|2435.8|2429.8|7
1626769430000|2021-07-20 08:23:50|2437|2431|2437|2431|2437|2431|2437|2431|1
1626769440000|2021-07-20 08:24:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626769460000|2021-07-20 08:24:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626769470000|2021-07-20 08:24:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1626769480000|2021-07-20 08:24:40|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1626769520000|2021-07-20 08:25:20|2437.5|2431.5|2438|2432|2438|2432|2437.5|2431.5|3
1626769530000|2021-07-20 08:25:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1626769550000|2021-07-20 08:25:50|2437.8|2431.8|2438.8|2432.8|2440|2434|2437.8|2431.8|6
1626769560000|2021-07-20 08:26:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1626769580000|2021-07-20 08:26:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626769590000|2021-07-20 08:26:30|2439.5|2433.5|2440.8|2434.8|2440.8|2434.8|2439.5|2433.5|3
1626769600000|2021-07-20 08:26:40|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1626769610000|2021-07-20 08:26:50|2440.5|2434.5|2439.5|2433.5|2440.5|2434.5|2439.5|2433.5|2
1626769620000|2021-07-20 08:27:00|2439.3|2433.3|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1626769660000|2021-07-20 08:27:40|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1626769670000|2021-07-20 08:27:50|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1626769740000|2021-07-20 08:29:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626769750000|2021-07-20 08:29:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626769760000|2021-07-20 08:29:20|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1626769790000|2021-07-20 08:29:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626769800000|2021-07-20 08:30:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1626769820000|2021-07-20 08:30:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626769840000|2021-07-20 08:30:40|2439|2433|2438.8|2432.8|2439|2433|2438.5|2432.5|4
1626769920000|2021-07-20 08:32:00|2439|2433|2439|2433|2439.3|2433.3|2439|2433|3
1626769950000|2021-07-20 08:32:30|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1626769960000|2021-07-20 08:32:40|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626769980000|2021-07-20 08:33:00|2438.3|2432.3|2438.8|2432.8|2439|2433|2438.3|2432.3|4
1626769990000|2021-07-20 08:33:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626770000000|2021-07-20 08:33:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1626770020000|2021-07-20 08:33:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626770040000|2021-07-20 08:34:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626770100000|2021-07-20 08:35:00|2439.5|2433.5|2440.5|2434.5|2440.5|2434.5|2439.5|2433.5|2
1626770110000|2021-07-20 08:35:10|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626770120000|2021-07-20 08:35:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626770130000|2021-07-20 08:35:30|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1626770140000|2021-07-20 08:35:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1626770150000|2021-07-20 08:35:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626770170000|2021-07-20 08:36:10|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1626770180000|2021-07-20 08:36:20|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|3
1626770190000|2021-07-20 08:36:30|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.5|2434.5|3
1626770200000|2021-07-20 08:36:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626770210000|2021-07-20 08:36:50|2442|2436|2442|2436|2442.3|2436.3|2441.5|2435.5|6
1626770230000|2021-07-20 08:37:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626770240000|2021-07-20 08:37:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1626770250000|2021-07-20 08:37:30|2441.8|2435.8|2441|2435|2441.8|2435.8|2441|2435|3
1626770260000|2021-07-20 08:37:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626770270000|2021-07-20 08:37:50|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626770300000|2021-07-20 08:38:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626770320000|2021-07-20 08:38:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626770330000|2021-07-20 08:38:50|2441|2435|2440.3|2434.3|2441|2435|2440.3|2434.3|3
1626770350000|2021-07-20 08:39:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1626770360000|2021-07-20 08:39:20|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1626770380000|2021-07-20 08:39:40|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1626770430000|2021-07-20 08:40:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1626770440000|2021-07-20 08:40:40|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626770450000|2021-07-20 08:40:50|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1626770460000|2021-07-20 08:41:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626770470000|2021-07-20 08:41:10|2441.5|2435.5|2440.5|2434.5|2441.5|2435.5|2440.5|2434.5|4
1626770480000|2021-07-20 08:41:20|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.5|2433.5|5
1626770490000|2021-07-20 08:41:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626770500000|2021-07-20 08:41:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626770520000|2021-07-20 08:42:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1626770530000|2021-07-20 08:42:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1626770540000|2021-07-20 08:42:20|2441.5|2435.5|2442|2436|2442|2436|2441.5|2435.5|3
1626770550000|2021-07-20 08:42:30|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|2
1626770580000|2021-07-20 08:43:00|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|4
1626770590000|2021-07-20 08:43:10|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626770610000|2021-07-20 08:43:30|2441.3|2435.3|2440.5|2434.5|2442|2436|2440.5|2434.5|3
1626770620000|2021-07-20 08:43:40|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626770710000|2021-07-20 08:45:10|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|2
1626770720000|2021-07-20 08:45:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1626770730000|2021-07-20 08:45:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1626770750000|2021-07-20 08:45:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626770770000|2021-07-20 08:46:10|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1626770800000|2021-07-20 08:46:40|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1626770830000|2021-07-20 08:47:10|2439|2433|2439|2433|2439.5|2433.5|2439|2433|4
1626770840000|2021-07-20 08:47:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626770860000|2021-07-20 08:47:40|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|3
1626770880000|2021-07-20 08:48:00|2437.8|2431.8|2437|2431|2438|2432|2436.8|2430.8|6
1626770900000|2021-07-20 08:48:20|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1626770910000|2021-07-20 08:48:30|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|4
1626770930000|2021-07-20 08:48:50|2437.3|2431.3|2436.3|2430.3|2437.3|2431.3|2436|2430|4
1626770940000|2021-07-20 08:49:00|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1626770960000|2021-07-20 08:49:20|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1626771000000|2021-07-20 08:50:00|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|3
1626771010000|2021-07-20 08:50:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626771020000|2021-07-20 08:50:20|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|4
1626771030000|2021-07-20 08:50:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626771050000|2021-07-20 08:50:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626771060000|2021-07-20 08:51:00|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|3
1626771070000|2021-07-20 08:51:10|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|3
1626771090000|2021-07-20 08:51:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626771140000|2021-07-20 08:52:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|3
1626771150000|2021-07-20 08:52:30|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1626771160000|2021-07-20 08:52:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626771180000|2021-07-20 08:53:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1626771210000|2021-07-20 08:53:30|2437.3|2431.3|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|3
1626771250000|2021-07-20 08:54:10|2437|2431|2437|2431|2437|2431|2437|2431|1
1626771260000|2021-07-20 08:54:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626771270000|2021-07-20 08:54:30|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1626771290000|2021-07-20 08:54:50|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1626771310000|2021-07-20 08:55:10|2436.8|2430.8|2435.5|2429.5|2436.8|2430.8|2435.5|2429.5|5
1626771320000|2021-07-20 08:55:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626771330000|2021-07-20 08:55:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1626771340000|2021-07-20 08:55:40|2435.3|2429.3|2434.8|2428.8|2435.3|2429.3|2434.5|2428.5|4
1626771350000|2021-07-20 08:55:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1626771360000|2021-07-20 08:56:00|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|5
1626771370000|2021-07-20 08:56:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626771380000|2021-07-20 08:56:20|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1626771390000|2021-07-20 08:56:30|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1626771400000|2021-07-20 08:56:40|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|2
1626771420000|2021-07-20 08:57:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626771440000|2021-07-20 08:57:20|2432.8|2426.8|2431.5|2425.5|2432.8|2426.8|2431.5|2425.5|2
1626771450000|2021-07-20 08:57:30|2431.8|2425.8|2432.8|2426.8|2432.8|2426.8|2431.8|2425.8|2
1626771460000|2021-07-20 08:57:40|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|2
1626771480000|2021-07-20 08:58:00|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|4
1626771490000|2021-07-20 08:58:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1626771510000|2021-07-20 08:58:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626771530000|2021-07-20 08:58:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1626771540000|2021-07-20 08:59:00|2431.8|2425.8|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|3
1626771550000|2021-07-20 08:59:10|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1626771560000|2021-07-20 08:59:20|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1626771570000|2021-07-20 08:59:30|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1626771580000|2021-07-20 08:59:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1626771590000|2021-07-20 08:59:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626771600000|2021-07-20 09:00:00|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1626771610000|2021-07-20 09:00:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626771630000|2021-07-20 09:00:30|2431.5|2425.5|2430.8|2424.8|2431.5|2425.5|2430.8|2424.8|3
1626771640000|2021-07-20 09:00:40|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1626771650000|2021-07-20 09:00:50|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1626771660000|2021-07-20 09:01:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|3
1626771670000|2021-07-20 09:01:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626771690000|2021-07-20 09:01:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1626771700000|2021-07-20 09:01:40|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1626771720000|2021-07-20 09:02:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1626771740000|2021-07-20 09:02:20|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1626771760000|2021-07-20 09:02:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1626771780000|2021-07-20 09:03:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1626771820000|2021-07-20 09:03:40|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1626771840000|2021-07-20 09:04:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1626771860000|2021-07-20 09:04:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1626771890000|2021-07-20 09:04:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626771900000|2021-07-20 09:05:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1626771910000|2021-07-20 09:05:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626771940000|2021-07-20 09:05:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626771950000|2021-07-20 09:05:50|2431.5|2425.5|2430.8|2424.8|2431.5|2425.5|2430.8|2424.8|2
1626772000000|2021-07-20 09:06:40|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1626772010000|2021-07-20 09:06:50|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1626772030000|2021-07-20 09:07:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626772040000|2021-07-20 09:07:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1626772060000|2021-07-20 09:07:40|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.3|2424.3|4
1626772070000|2021-07-20 09:07:50|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1626772110000|2021-07-20 09:08:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1626772140000|2021-07-20 09:09:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1626772160000|2021-07-20 09:09:20|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1626772200000|2021-07-20 09:10:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626772230000|2021-07-20 09:10:30|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1626772290000|2021-07-20 09:11:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|3
1626772320000|2021-07-20 09:12:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|2
1626772360000|2021-07-20 09:12:40|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1626772390000|2021-07-20 09:13:10|2430.5|2424.5|2430|2424|2430.5|2424.5|2430|2424|2
1626772400000|2021-07-20 09:13:20|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1626772410000|2021-07-20 09:13:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1626772420000|2021-07-20 09:13:40|2430|2424|2430.8|2424.8|2430.8|2424.8|2430|2424|3
1626772450000|2021-07-20 09:14:10|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1626772460000|2021-07-20 09:14:20|2430.5|2424.5|2430.8|2424.8|2431|2425|2430.5|2424.5|4
1626772470000|2021-07-20 09:14:30|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1626772490000|2021-07-20 09:14:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1626772500000|2021-07-20 09:15:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626772510000|2021-07-20 09:15:10|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1626772520000|2021-07-20 09:15:20|2429.8|2423.8|2430.8|2424.8|2430.8|2424.8|2429.8|2423.8|3
1626772550000|2021-07-20 09:15:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1626772570000|2021-07-20 09:16:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626772580000|2021-07-20 09:16:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1626772590000|2021-07-20 09:16:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626772610000|2021-07-20 09:16:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1626772640000|2021-07-20 09:17:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626772650000|2021-07-20 09:17:30|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|3
1626772660000|2021-07-20 09:17:40|2432|2426|2432|2426|2432|2426|2432|2426|1
1626772680000|2021-07-20 09:18:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1626772700000|2021-07-20 09:18:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1626772710000|2021-07-20 09:18:30|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|2
1626772720000|2021-07-20 09:18:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626772740000|2021-07-20 09:19:00|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1626772750000|2021-07-20 09:19:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1626772760000|2021-07-20 09:19:20|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|3
1626772770000|2021-07-20 09:19:30|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1626772780000|2021-07-20 09:19:40|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|5
1626772790000|2021-07-20 09:19:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626772800000|2021-07-20 09:20:00|2434.3|2428.3|2435.3|2429.3|2435.3|2429.3|2434.3|2428.3|3
1626772810000|2021-07-20 09:20:10|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1626772820000|2021-07-20 09:20:20|2435|2429|2435|2429|2435|2429|2434.5|2428.5|5
1626772830000|2021-07-20 09:20:30|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1626772870000|2021-07-20 09:21:10|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|2
1626772890000|2021-07-20 09:21:30|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|2
1626772900000|2021-07-20 09:21:40|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2434.5|2428.5|2
1626773070000|2021-07-20 09:24:30|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|5
1626773110000|2021-07-20 09:25:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626773120000|2021-07-20 09:25:20|2435.5|2429.5|2436.3|2430.3|2436.3|2430.3|2435.5|2429.5|3
1626773130000|2021-07-20 09:25:30|2436|2430|2437|2431|2437|2431|2436|2430|3
1626773140000|2021-07-20 09:25:40|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|2
1626773150000|2021-07-20 09:25:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626773160000|2021-07-20 09:26:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1626773190000|2021-07-20 09:26:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626773200000|2021-07-20 09:26:40|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|4
1626773220000|2021-07-20 09:27:00|2439.5|2433.5|2439.8|2433.8|2440|2434|2439.5|2433.5|5
1626773230000|2021-07-20 09:27:10|2440|2434|2440|2434|2440|2434|2439.8|2433.8|3
1626773240000|2021-07-20 09:27:20|2439|2433|2438|2432|2439|2433|2438|2432|4
1626773250000|2021-07-20 09:27:30|2438.3|2432.3|2440|2434|2440|2434|2438.3|2432.3|4
1626773260000|2021-07-20 09:27:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626773270000|2021-07-20 09:27:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1626773280000|2021-07-20 09:28:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1626773290000|2021-07-20 09:28:10|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626773300000|2021-07-20 09:28:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626773330000|2021-07-20 09:28:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626773340000|2021-07-20 09:29:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1626773350000|2021-07-20 09:29:10|2441|2435|2442|2436|2442|2436|2441|2435|5
1626773360000|2021-07-20 09:29:20|2441.5|2435.5|2440|2434|2441.5|2435.5|2439.5|2433.5|3
1626773370000|2021-07-20 09:29:30|2440.3|2434.3|2439|2433|2440.3|2434.3|2439|2433|3
1626773380000|2021-07-20 09:29:40|2439.3|2433.3|2439|2433|2439.5|2433.5|2439|2433|4
1626773390000|2021-07-20 09:29:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626773400000|2021-07-20 09:30:00|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|3
1626773420000|2021-07-20 09:30:20|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|3
1626773430000|2021-07-20 09:30:30|2437.8|2431.8|2437.3|2431.3|2438|2432|2437.3|2431.3|4
1626773490000|2021-07-20 09:31:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626773500000|2021-07-20 09:31:40|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|2
1626773540000|2021-07-20 09:32:20|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|6
1626773580000|2021-07-20 09:33:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1626773600000|2021-07-20 09:33:20|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1626773650000|2021-07-20 09:34:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626773700000|2021-07-20 09:35:00|2438.3|2432.3|2436.8|2430.8|2438.3|2432.3|2436.8|2430.8|4
1626773710000|2021-07-20 09:35:10|2437|2431|2438.3|2432.3|2438.3|2432.3|2437|2431|2
1626773720000|2021-07-20 09:35:20|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626773730000|2021-07-20 09:35:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626773740000|2021-07-20 09:35:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1626773760000|2021-07-20 09:36:00|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|2
1626773850000|2021-07-20 09:37:30|2440.8|2434.8|2439.8|2433.8|2440.8|2434.8|2439.8|2433.8|4
1626773860000|2021-07-20 09:37:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626773870000|2021-07-20 09:37:50|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1626773890000|2021-07-20 09:38:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626773920000|2021-07-20 09:38:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626773940000|2021-07-20 09:39:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1626773990000|2021-07-20 09:39:50|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626774000000|2021-07-20 09:40:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626774040000|2021-07-20 09:40:40|2438.3|2432.3|2437.3|2431.3|2438.3|2432.3|2437.3|2431.3|2
1626774080000|2021-07-20 09:41:20|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|2
1626774090000|2021-07-20 09:41:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626774110000|2021-07-20 09:41:50|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1626774120000|2021-07-20 09:42:00|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|3
1626774130000|2021-07-20 09:42:10|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626774140000|2021-07-20 09:42:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626774180000|2021-07-20 09:43:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626774190000|2021-07-20 09:43:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626774240000|2021-07-20 09:44:00|2438.3|2432.3|2437.5|2431.5|2438.3|2432.3|2437|2431|4
1626774250000|2021-07-20 09:44:10|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|3
1626774260000|2021-07-20 09:44:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626774270000|2021-07-20 09:44:30|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|5
1626774280000|2021-07-20 09:44:40|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626774290000|2021-07-20 09:44:50|2436|2430|2436|2430|2436|2430|2436|2430|1
1626774300000|2021-07-20 09:45:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626774310000|2021-07-20 09:45:10|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1626774350000|2021-07-20 09:45:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626774360000|2021-07-20 09:46:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626774370000|2021-07-20 09:46:10|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626774380000|2021-07-20 09:46:20|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1626774420000|2021-07-20 09:47:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|3
1626774440000|2021-07-20 09:47:20|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|3
1626774480000|2021-07-20 09:48:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626774500000|2021-07-20 09:48:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626774510000|2021-07-20 09:48:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626774520000|2021-07-20 09:48:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626774530000|2021-07-20 09:48:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626774540000|2021-07-20 09:49:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626774560000|2021-07-20 09:49:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626774570000|2021-07-20 09:49:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1626774610000|2021-07-20 09:50:10|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|3
1626774640000|2021-07-20 09:50:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1626774670000|2021-07-20 09:51:10|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626774680000|2021-07-20 09:51:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626774690000|2021-07-20 09:51:30|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|3
1626774700000|2021-07-20 09:51:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626774710000|2021-07-20 09:51:50|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1626774720000|2021-07-20 09:52:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626774730000|2021-07-20 09:52:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626774740000|2021-07-20 09:52:20|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1626774760000|2021-07-20 09:52:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626774790000|2021-07-20 09:53:10|2439.5|2433.5|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|4
1626774820000|2021-07-20 09:53:40|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1626774840000|2021-07-20 09:54:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626774850000|2021-07-20 09:54:10|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626774870000|2021-07-20 09:54:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626774900000|2021-07-20 09:55:00|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1626774910000|2021-07-20 09:55:10|2440|2434|2440|2434|2440.3|2434.3|2440|2434|3
1626774930000|2021-07-20 09:55:30|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|3
1626774940000|2021-07-20 09:55:40|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|2
1626774950000|2021-07-20 09:55:50|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|3
1626774970000|2021-07-20 09:56:10|2440|2434|2438.5|2432.5|2440|2434|2438.5|2432.5|2
1626775010000|2021-07-20 09:56:50|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|3
1626775020000|2021-07-20 09:57:00|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1626775030000|2021-07-20 09:57:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1626775100000|2021-07-20 09:58:20|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440|2434|4
1626775130000|2021-07-20 09:58:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1626775160000|2021-07-20 09:59:20|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1626775170000|2021-07-20 09:59:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626775190000|2021-07-20 09:59:50|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1626775200000|2021-07-20 10:00:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626775210000|2021-07-20 10:00:10|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|3
1626775220000|2021-07-20 10:00:20|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1626775230000|2021-07-20 10:00:30|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626775240000|2021-07-20 10:00:40|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626775250000|2021-07-20 10:00:50|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626775330000|2021-07-20 10:02:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626775350000|2021-07-20 10:02:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1626775360000|2021-07-20 10:02:40|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626775380000|2021-07-20 10:03:00|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|2
1626775390000|2021-07-20 10:03:10|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626775410000|2021-07-20 10:03:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626775420000|2021-07-20 10:03:40|2439.3|2433.3|2438.3|2432.3|2439.3|2433.3|2438.3|2432.3|4
1626775430000|2021-07-20 10:03:50|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|3
1626775450000|2021-07-20 10:04:10|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626775460000|2021-07-20 10:04:20|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|3
1626775470000|2021-07-20 10:04:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1626775480000|2021-07-20 10:04:40|2437.8|2431.8|2437.8|2431.8|2438|2432|2437.8|2431.8|3
1626775510000|2021-07-20 10:05:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626775520000|2021-07-20 10:05:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626775540000|2021-07-20 10:05:40|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1626775560000|2021-07-20 10:06:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1626775580000|2021-07-20 10:06:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626775590000|2021-07-20 10:06:30|2438|2432|2438|2432|2438.3|2432.3|2437.8|2431.8|4
1626775600000|2021-07-20 10:06:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626775620000|2021-07-20 10:07:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626775630000|2021-07-20 10:07:10|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626775640000|2021-07-20 10:07:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626775710000|2021-07-20 10:08:30|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|3
1626775720000|2021-07-20 10:08:40|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|3
1626775730000|2021-07-20 10:08:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626775740000|2021-07-20 10:09:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1626775770000|2021-07-20 10:09:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626775820000|2021-07-20 10:10:20|2438|2432|2438.8|2432.8|2438.8|2432.8|2438|2432|3
1626775850000|2021-07-20 10:10:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626775870000|2021-07-20 10:11:10|2439|2433|2438.3|2432.3|2439|2433|2438.3|2432.3|2
1626775880000|2021-07-20 10:11:20|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1626775890000|2021-07-20 10:11:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1626775900000|2021-07-20 10:11:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626775910000|2021-07-20 10:11:50|2438.8|2432.8|2439|2433|2439|2433|2438.5|2432.5|4
1626775930000|2021-07-20 10:12:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626775940000|2021-07-20 10:12:20|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626775950000|2021-07-20 10:12:30|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626775960000|2021-07-20 10:12:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626775970000|2021-07-20 10:12:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626775980000|2021-07-20 10:13:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1626775990000|2021-07-20 10:13:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626776000000|2021-07-20 10:13:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626776010000|2021-07-20 10:13:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626776020000|2021-07-20 10:13:40|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|2
1626776030000|2021-07-20 10:13:50|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1626776090000|2021-07-20 10:14:50|2441.3|2435.3|2441.8|2435.8|2442|2436|2441.3|2435.3|3
1626776110000|2021-07-20 10:15:10|2442|2436|2442.5|2436.5|2442.5|2436.5|2442|2436|3
1626776130000|2021-07-20 10:15:30|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1626776140000|2021-07-20 10:15:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626776150000|2021-07-20 10:15:50|2442|2436|2442|2436|2442|2436|2442|2436|1
1626776160000|2021-07-20 10:16:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626776170000|2021-07-20 10:16:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626776200000|2021-07-20 10:16:40|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1626776220000|2021-07-20 10:17:00|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1626776280000|2021-07-20 10:18:00|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1626776370000|2021-07-20 10:19:30|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|2
1626776400000|2021-07-20 10:20:00|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2442.3|2436.3|4
1626776410000|2021-07-20 10:20:10|2441.8|2435.8|2441|2435|2441.8|2435.8|2441|2435|2
1626776430000|2021-07-20 10:20:30|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626776450000|2021-07-20 10:20:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626776520000|2021-07-20 10:22:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626776530000|2021-07-20 10:22:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626776540000|2021-07-20 10:22:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626776560000|2021-07-20 10:22:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626776570000|2021-07-20 10:22:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626776600000|2021-07-20 10:23:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626776640000|2021-07-20 10:24:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440|2434|4
1626776650000|2021-07-20 10:24:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1626776680000|2021-07-20 10:24:40|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|5
1626776690000|2021-07-20 10:24:50|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1626776700000|2021-07-20 10:25:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626776710000|2021-07-20 10:25:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626776720000|2021-07-20 10:25:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626776740000|2021-07-20 10:25:40|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626776750000|2021-07-20 10:25:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1626776770000|2021-07-20 10:26:10|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626776850000|2021-07-20 10:27:30|2442|2436|2442.8|2436.8|2442.8|2436.8|2442|2436|2
1626776860000|2021-07-20 10:27:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626776880000|2021-07-20 10:28:00|2442.3|2436.3|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|2
1626776890000|2021-07-20 10:28:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626776900000|2021-07-20 10:28:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1626776910000|2021-07-20 10:28:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626776990000|2021-07-20 10:29:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626777010000|2021-07-20 10:30:10|2441.8|2435.8|2442.5|2436.5|2442.5|2436.5|2441.8|2435.8|2
1626777020000|2021-07-20 10:30:20|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|2
1626777030000|2021-07-20 10:30:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626777080000|2021-07-20 10:31:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626777140000|2021-07-20 10:32:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626777150000|2021-07-20 10:32:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626777170000|2021-07-20 10:32:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626777180000|2021-07-20 10:33:00|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626777230000|2021-07-20 10:33:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626777270000|2021-07-20 10:34:30|2441.5|2435.5|2442.3|2436.3|2442.3|2436.3|2441.5|2435.5|3
1626777280000|2021-07-20 10:34:40|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1626777290000|2021-07-20 10:34:50|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|3
1626777360000|2021-07-20 10:36:00|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626777390000|2021-07-20 10:36:30|2442.3|2436.3|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|2
1626777410000|2021-07-20 10:36:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626777460000|2021-07-20 10:37:40|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626777470000|2021-07-20 10:37:50|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|3
1626777540000|2021-07-20 10:39:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626777590000|2021-07-20 10:39:50|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1626777600000|2021-07-20 10:40:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1626777610000|2021-07-20 10:40:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626777620000|2021-07-20 10:40:20|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|2
1626777650000|2021-07-20 10:40:50|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1626777660000|2021-07-20 10:41:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626777780000|2021-07-20 10:43:00|2442|2436|2441|2435|2442|2436|2441|2435|4
1626777790000|2021-07-20 10:43:10|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626777800000|2021-07-20 10:43:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626777910000|2021-07-20 10:45:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1626777920000|2021-07-20 10:45:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626777950000|2021-07-20 10:45:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1626778080000|2021-07-20 10:48:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626778090000|2021-07-20 10:48:10|2440.5|2434.5|2439.5|2433.5|2440.5|2434.5|2439.5|2433.5|3
1626778100000|2021-07-20 10:48:20|2439.3|2433.3|2440.3|2434.3|2440.3|2434.3|2439.3|2433.3|4
1626778140000|2021-07-20 10:49:00|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|3
1626778150000|2021-07-20 10:49:10|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.8|2434.8|4
1626778160000|2021-07-20 10:49:20|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|2
1626778170000|2021-07-20 10:49:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626778210000|2021-07-20 10:50:10|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1626778230000|2021-07-20 10:50:30|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1626778240000|2021-07-20 10:50:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1626778290000|2021-07-20 10:51:30|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|2
1626778360000|2021-07-20 10:52:40|2440.5|2434.5|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|3
1626778390000|2021-07-20 10:53:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626778400000|2021-07-20 10:53:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626778410000|2021-07-20 10:53:30|2441.3|2435.3|2442|2436|2442|2436|2441.3|2435.3|2
1626778420000|2021-07-20 10:53:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626778430000|2021-07-20 10:53:50|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1626778470000|2021-07-20 10:54:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1626778480000|2021-07-20 10:54:40|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|3
1626778500000|2021-07-20 10:55:00|2440.5|2434.5|2441|2435|2441|2435|2440.5|2434.5|3
1626778520000|2021-07-20 10:55:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626778530000|2021-07-20 10:55:30|2441.8|2435.8|2442.5|2436.5|2442.5|2436.5|2441.8|2435.8|4
1626778540000|2021-07-20 10:55:40|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|3
1626778570000|2021-07-20 10:56:10|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|3
1626778580000|2021-07-20 10:56:20|2443.5|2437.5|2443|2437|2443.5|2437.5|2443|2437|2
1626778590000|2021-07-20 10:56:30|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.3|2436.3|4
1626778600000|2021-07-20 10:56:40|2442.3|2436.3|2442|2436|2442.3|2436.3|2441.8|2435.8|3
1626778610000|2021-07-20 10:56:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626778620000|2021-07-20 10:57:00|2442.8|2436.8|2441.8|2435.8|2442.8|2436.8|2441.8|2435.8|3
1626778630000|2021-07-20 10:57:10|2442|2436|2442|2436|2442|2436|2442|2436|1
1626778660000|2021-07-20 10:57:40|2442.3|2436.3|2443.3|2437.3|2443.3|2437.3|2442.3|2436.3|3
1626778670000|2021-07-20 10:57:50|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1626778680000|2021-07-20 10:58:00|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.5|2437.5|5
1626778690000|2021-07-20 10:58:10|2444|2438|2444|2438|2444|2438|2444|2438|1
1626778700000|2021-07-20 10:58:20|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1626778710000|2021-07-20 10:58:30|2443.3|2437.3|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|6
1626778720000|2021-07-20 10:58:40|2443|2437|2444.3|2438.3|2444.3|2438.3|2443|2437|2
1626778730000|2021-07-20 10:58:50|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1626778740000|2021-07-20 10:59:00|2445|2439|2445|2439|2445.3|2439.3|2445|2439|3
1626778750000|2021-07-20 10:59:10|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|5
1626778770000|2021-07-20 10:59:30|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|2
1626778780000|2021-07-20 10:59:40|2446.8|2440.8|2446.8|2440.8|2447|2441|2446.5|2440.5|5
1626778790000|2021-07-20 10:59:50|2446.3|2440.3|2445.3|2439.3|2446.3|2440.3|2445.3|2439.3|4
1626778800000|2021-07-20 11:00:00|2445|2439|2445.8|2439.8|2445.8|2439.8|2445|2439|2
1626778810000|2021-07-20 11:00:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626778820000|2021-07-20 11:00:20|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|2
1626778840000|2021-07-20 11:00:40|2445|2439|2444.3|2438.3|2445.3|2439.3|2444.3|2438.3|4
1626778850000|2021-07-20 11:00:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626778870000|2021-07-20 11:01:10|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1626778880000|2021-07-20 11:01:20|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|3
1626778890000|2021-07-20 11:01:30|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626778910000|2021-07-20 11:01:50|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626778970000|2021-07-20 11:02:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626778990000|2021-07-20 11:03:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626779000000|2021-07-20 11:03:20|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.3|2438.3|4
1626779030000|2021-07-20 11:03:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626779040000|2021-07-20 11:04:00|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1626779070000|2021-07-20 11:04:30|2444.3|2438.3|2445.3|2439.3|2445.3|2439.3|2444.3|2438.3|4
1626779100000|2021-07-20 11:05:00|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1626779110000|2021-07-20 11:05:10|2445|2439|2443.3|2437.3|2445|2439|2443.3|2437.3|3
1626779120000|2021-07-20 11:05:20|2442.5|2436.5|2442.5|2436.5|2443|2437|2442.5|2436.5|6
1626779130000|2021-07-20 11:05:30|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1626779140000|2021-07-20 11:05:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626779180000|2021-07-20 11:06:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|5
1626779190000|2021-07-20 11:06:30|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1626779240000|2021-07-20 11:07:20|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1626779250000|2021-07-20 11:07:30|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|2
1626779260000|2021-07-20 11:07:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1626779270000|2021-07-20 11:07:50|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626779280000|2021-07-20 11:08:00|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.5|2434.5|4
1626779290000|2021-07-20 11:08:10|2441|2435|2442.5|2436.5|2442.5|2436.5|2441|2435|2
1626779300000|2021-07-20 11:08:20|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|2
1626779320000|2021-07-20 11:08:40|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626779330000|2021-07-20 11:08:50|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|2
1626779340000|2021-07-20 11:09:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626779350000|2021-07-20 11:09:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626779360000|2021-07-20 11:09:20|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1626779370000|2021-07-20 11:09:30|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1626779390000|2021-07-20 11:09:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1626779420000|2021-07-20 11:10:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626779430000|2021-07-20 11:10:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1626779440000|2021-07-20 11:10:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626779480000|2021-07-20 11:11:20|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|2
1626779530000|2021-07-20 11:12:10|2440.3|2434.3|2441|2435|2441|2435|2440.3|2434.3|4
1626779540000|2021-07-20 11:12:20|2440.8|2434.8|2440.8|2434.8|2441|2435|2440.8|2434.8|3
1626779550000|2021-07-20 11:12:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1626779560000|2021-07-20 11:12:40|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1626779570000|2021-07-20 11:12:50|2440|2434|2438.8|2432.8|2440|2434|2438.8|2432.8|3
1626779580000|2021-07-20 11:13:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1626779590000|2021-07-20 11:13:10|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1626779600000|2021-07-20 11:13:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626779620000|2021-07-20 11:13:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626779630000|2021-07-20 11:13:50|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626779650000|2021-07-20 11:14:10|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1626779660000|2021-07-20 11:14:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1626779670000|2021-07-20 11:14:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626779680000|2021-07-20 11:14:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1626779700000|2021-07-20 11:15:00|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|4
1626779710000|2021-07-20 11:15:10|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1626779720000|2021-07-20 11:15:20|2440|2434|2440|2434|2440|2434|2439.8|2433.8|5
1626779740000|2021-07-20 11:15:40|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1626779750000|2021-07-20 11:15:50|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626779760000|2021-07-20 11:16:00|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439|2433|3
1626779770000|2021-07-20 11:16:10|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|3
1626779780000|2021-07-20 11:16:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626779800000|2021-07-20 11:16:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1626779820000|2021-07-20 11:17:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626779830000|2021-07-20 11:17:10|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626779900000|2021-07-20 11:18:20|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|3
1626779910000|2021-07-20 11:18:30|2439.8|2433.8|2440|2434|2440.3|2434.3|2439.8|2433.8|4
1626779920000|2021-07-20 11:18:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626779930000|2021-07-20 11:18:50|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1626779970000|2021-07-20 11:19:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626779980000|2021-07-20 11:19:40|2439|2433|2438.3|2432.3|2439|2433|2437.8|2431.8|4
1626779990000|2021-07-20 11:19:50|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|4
1626780020000|2021-07-20 11:20:20|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|3
1626780030000|2021-07-20 11:20:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626780070000|2021-07-20 11:21:10|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626780080000|2021-07-20 11:21:20|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626780090000|2021-07-20 11:21:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626780110000|2021-07-20 11:21:50|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626780140000|2021-07-20 11:22:20|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|4
1626780150000|2021-07-20 11:22:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626780160000|2021-07-20 11:22:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1626780190000|2021-07-20 11:23:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626780220000|2021-07-20 11:23:40|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|4
1626780260000|2021-07-20 11:24:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626780320000|2021-07-20 11:25:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626780360000|2021-07-20 11:26:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1626780420000|2021-07-20 11:27:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626780440000|2021-07-20 11:27:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1626780450000|2021-07-20 11:27:30|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626780470000|2021-07-20 11:27:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626780490000|2021-07-20 11:28:10|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|2
1626780540000|2021-07-20 11:29:00|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1626780550000|2021-07-20 11:29:10|2438|2432|2439|2433|2439|2433|2438|2432|4
1626780560000|2021-07-20 11:29:20|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|3
1626780570000|2021-07-20 11:29:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626780590000|2021-07-20 11:29:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1626780600000|2021-07-20 11:30:00|2439.3|2433.3|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|4
1626780630000|2021-07-20 11:30:30|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626780640000|2021-07-20 11:30:40|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626780650000|2021-07-20 11:30:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626780660000|2021-07-20 11:31:00|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|3
1626780700000|2021-07-20 11:31:40|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626780720000|2021-07-20 11:32:00|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626780730000|2021-07-20 11:32:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626780780000|2021-07-20 11:33:00|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1626780800000|2021-07-20 11:33:20|2439|2433|2439.8|2433.8|2439.8|2433.8|2439|2433|3
1626780810000|2021-07-20 11:33:30|2440|2434|2439|2433|2440|2434|2439|2433|4
1626780820000|2021-07-20 11:33:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1626780830000|2021-07-20 11:33:50|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1626780840000|2021-07-20 11:34:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|3
1626780850000|2021-07-20 11:34:10|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1626780870000|2021-07-20 11:34:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626780900000|2021-07-20 11:35:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1626780920000|2021-07-20 11:35:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626780930000|2021-07-20 11:35:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626780940000|2021-07-20 11:35:40|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626780980000|2021-07-20 11:36:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440|2434|5
1626780990000|2021-07-20 11:36:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626781020000|2021-07-20 11:37:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626781030000|2021-07-20 11:37:10|2440.8|2434.8|2440.8|2434.8|2441|2435|2440.8|2434.8|3
1626781060000|2021-07-20 11:37:40|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1626781110000|2021-07-20 11:38:30|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1626781120000|2021-07-20 11:38:40|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|2
1626781130000|2021-07-20 11:38:50|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1626781140000|2021-07-20 11:39:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1626781150000|2021-07-20 11:39:10|2439|2433|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|7
1626781170000|2021-07-20 11:39:30|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1626781180000|2021-07-20 11:39:40|2440.3|2434.3|2438.8|2432.8|2440.3|2434.3|2438.8|2432.8|5
1626781190000|2021-07-20 11:39:50|2438.3|2432.3|2438|2432|2438.5|2432.5|2438|2432|4
1626781200000|2021-07-20 11:40:00|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|3
1626781220000|2021-07-20 11:40:20|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|3
1626781230000|2021-07-20 11:40:30|2437|2431|2436.5|2430.5|2437|2431|2436.3|2430.3|3
1626781240000|2021-07-20 11:40:40|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1626781260000|2021-07-20 11:41:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626781270000|2021-07-20 11:41:10|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|5
1626781290000|2021-07-20 11:41:30|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436|2430|4
1626781320000|2021-07-20 11:42:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626781350000|2021-07-20 11:42:30|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1626781360000|2021-07-20 11:42:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626781420000|2021-07-20 11:43:40|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|3
1626781430000|2021-07-20 11:43:50|2436.5|2430.5|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|3
1626781440000|2021-07-20 11:44:00|2437|2431|2436|2430|2437|2431|2436|2430|3
1626781490000|2021-07-20 11:44:50|2436.3|2430.3|2434.8|2428.8|2436.3|2430.3|2434.8|2428.8|4
1626781500000|2021-07-20 11:45:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1626781510000|2021-07-20 11:45:10|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1626781520000|2021-07-20 11:45:20|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1626781530000|2021-07-20 11:45:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1626781540000|2021-07-20 11:45:40|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1626781550000|2021-07-20 11:45:50|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1626781570000|2021-07-20 11:46:10|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1626781580000|2021-07-20 11:46:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626781590000|2021-07-20 11:46:30|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|4
1626781600000|2021-07-20 11:46:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1626781620000|2021-07-20 11:47:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626781630000|2021-07-20 11:47:10|2438.5|2432.5|2438.8|2432.8|2439|2433|2438.5|2432.5|4
1626781650000|2021-07-20 11:47:30|2438.5|2432.5|2438|2432|2438.5|2432.5|2437.8|2431.8|3
1626781670000|2021-07-20 11:47:50|2438.3|2432.3|2438|2432|2438.3|2432.3|2437.8|2431.8|4
1626781690000|2021-07-20 11:48:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626781700000|2021-07-20 11:48:20|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|5
1626781720000|2021-07-20 11:48:40|2439.3|2433.3|2438|2432|2439.8|2433.8|2437.8|2431.8|5
1626781740000|2021-07-20 11:49:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626781750000|2021-07-20 11:49:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626781770000|2021-07-20 11:49:30|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626781790000|2021-07-20 11:49:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1626781800000|2021-07-20 11:50:00|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2439.5|2433.5|3
1626781820000|2021-07-20 11:50:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626781830000|2021-07-20 11:50:30|2440.8|2434.8|2441|2435|2441.3|2435.3|2440.8|2434.8|3
1626781840000|2021-07-20 11:50:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626781850000|2021-07-20 11:50:50|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.5|2433.5|6
1626781860000|2021-07-20 11:51:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626781870000|2021-07-20 11:51:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1626781880000|2021-07-20 11:51:20|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.3|2433.3|5
1626781910000|2021-07-20 11:51:50|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|3
1626781920000|2021-07-20 11:52:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1626781930000|2021-07-20 11:52:10|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1626781940000|2021-07-20 11:52:20|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|4
1626781990000|2021-07-20 11:53:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626782000000|2021-07-20 11:53:20|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|2
1626782010000|2021-07-20 11:53:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626782080000|2021-07-20 11:54:40|2441|2435|2440.3|2434.3|2441.3|2435.3|2440.3|2434.3|5
1626782090000|2021-07-20 11:54:50|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1626782100000|2021-07-20 11:55:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1626782110000|2021-07-20 11:55:10|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1626782120000|2021-07-20 11:55:20|2442.3|2436.3|2444.8|2438.8|2444.8|2438.8|2442.3|2436.3|6
1626782130000|2021-07-20 11:55:30|2445.3|2439.3|2443.5|2437.5|2445.3|2439.3|2443.5|2437.5|7
1626782140000|2021-07-20 11:55:40|2443.3|2437.3|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|3
1626782150000|2021-07-20 11:55:50|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|3
1626782160000|2021-07-20 11:56:00|2444.3|2438.3|2445|2439|2445|2439|2444.3|2438.3|2
1626782170000|2021-07-20 11:56:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1626782180000|2021-07-20 11:56:20|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626782190000|2021-07-20 11:56:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1626782210000|2021-07-20 11:56:50|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626782220000|2021-07-20 11:57:00|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1626782230000|2021-07-20 11:57:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1626782240000|2021-07-20 11:57:20|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626782250000|2021-07-20 11:57:30|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1626782260000|2021-07-20 11:57:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626782280000|2021-07-20 11:58:00|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|3
1626782300000|2021-07-20 11:58:20|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1626782310000|2021-07-20 11:58:30|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|3
1626782330000|2021-07-20 11:58:50|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1626782340000|2021-07-20 11:59:00|2446.5|2440.5|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|6
1626782360000|2021-07-20 11:59:20|2446|2440|2444.8|2438.8|2446|2440|2444.8|2438.8|5
1626782370000|2021-07-20 11:59:30|2445|2439|2445|2439|2445|2439|2445|2439|1
1626782380000|2021-07-20 11:59:40|2445.3|2439.3|2446.3|2440.3|2446.3|2440.3|2445.3|2439.3|9
1626782390000|2021-07-20 11:59:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|5
1626782400000|2021-07-20 12:00:00|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1626782410000|2021-07-20 12:00:10|2446.8|2440.8|2445.8|2439.8|2446.8|2440.8|2445.8|2439.8|3
1626782420000|2021-07-20 12:00:20|2446|2440|2446|2440|2446|2440|2445.8|2439.8|3
1626782450000|2021-07-20 12:00:50|2445.8|2439.8|2444.8|2438.8|2445.8|2439.8|2444.8|2438.8|3
1626782460000|2021-07-20 12:01:00|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1626782470000|2021-07-20 12:01:10|2446|2440|2445.5|2439.5|2446|2440|2445.5|2439.5|3
1626782480000|2021-07-20 12:01:20|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|3
1626782500000|2021-07-20 12:01:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626782510000|2021-07-20 12:01:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626782520000|2021-07-20 12:02:00|2445.5|2439.5|2444.8|2438.8|2445.8|2439.8|2444.8|2438.8|5
1626782530000|2021-07-20 12:02:10|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1626782550000|2021-07-20 12:02:30|2445|2439|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|4
1626782560000|2021-07-20 12:02:40|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626782580000|2021-07-20 12:03:00|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626782600000|2021-07-20 12:03:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|3
1626782610000|2021-07-20 12:03:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626782630000|2021-07-20 12:03:50|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1626782650000|2021-07-20 12:04:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|3
1626782660000|2021-07-20 12:04:20|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1626782670000|2021-07-20 12:04:30|2446.5|2440.5|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|2
1626782680000|2021-07-20 12:04:40|2447|2441|2446.5|2440.5|2447|2441|2446|2440|3
1626782690000|2021-07-20 12:04:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1626782700000|2021-07-20 12:05:00|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1626782710000|2021-07-20 12:05:10|2446.8|2440.8|2445|2439|2446.8|2440.8|2445|2439|8
1626782720000|2021-07-20 12:05:20|2444.8|2438.8|2445|2439|2445|2439|2444.5|2438.5|3
1626782730000|2021-07-20 12:05:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626782740000|2021-07-20 12:05:40|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|4
1626782750000|2021-07-20 12:05:50|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1626782760000|2021-07-20 12:06:00|2444.8|2438.8|2445|2439|2445.3|2439.3|2444.8|2438.8|3
1626782770000|2021-07-20 12:06:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626782780000|2021-07-20 12:06:20|2445.3|2439.3|2444.5|2438.5|2445.3|2439.3|2444.5|2438.5|3
1626782790000|2021-07-20 12:06:30|2444.3|2438.3|2443.5|2437.5|2444.3|2438.3|2443.3|2437.3|5
1626782800000|2021-07-20 12:06:40|2443.3|2437.3|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|3
1626782810000|2021-07-20 12:06:50|2444|2438|2444|2438|2444|2438|2444|2438|1
1626782830000|2021-07-20 12:07:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1626782860000|2021-07-20 12:07:40|2444|2438|2444.8|2438.8|2444.8|2438.8|2444|2438|2
1626782880000|2021-07-20 12:08:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626782900000|2021-07-20 12:08:20|2444|2438|2442|2436|2444|2438|2442|2436|5
1626782930000|2021-07-20 12:08:50|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|3
1626782950000|2021-07-20 12:09:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1626782970000|2021-07-20 12:09:30|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626782980000|2021-07-20 12:09:40|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626782990000|2021-07-20 12:09:50|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2439.8|2433.8|6
1626783000000|2021-07-20 12:10:00|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|3
1626783010000|2021-07-20 12:10:10|2440|2434|2438.8|2432.8|2440|2434|2438.5|2432.5|5
1626783020000|2021-07-20 12:10:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626783030000|2021-07-20 12:10:30|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1626783040000|2021-07-20 12:10:40|2438.8|2432.8|2438.5|2432.5|2439|2433|2438.5|2432.5|4
1626783050000|2021-07-20 12:10:50|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|4
1626783060000|2021-07-20 12:11:00|2438|2432|2437.3|2431.3|2438|2432|2437.3|2431.3|2
1626783070000|2021-07-20 12:11:10|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1626783100000|2021-07-20 12:11:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626783110000|2021-07-20 12:11:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626783120000|2021-07-20 12:12:00|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|2
1626783130000|2021-07-20 12:12:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626783140000|2021-07-20 12:12:20|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626783190000|2021-07-20 12:13:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626783200000|2021-07-20 12:13:20|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626783210000|2021-07-20 12:13:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626783230000|2021-07-20 12:13:50|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|6
1626783240000|2021-07-20 12:14:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626783250000|2021-07-20 12:14:10|2440|2434|2440.8|2434.8|2440.8|2434.8|2440|2434|2
1626783260000|2021-07-20 12:14:20|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|4
1626783270000|2021-07-20 12:14:30|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1626783280000|2021-07-20 12:14:40|2439.5|2433.5|2438.5|2432.5|2439.5|2433.5|2438.5|2432.5|3
1626783290000|2021-07-20 12:14:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438|2432|4
1626783300000|2021-07-20 12:15:00|2438.3|2432.3|2438.8|2432.8|2439|2433|2438.3|2432.3|4
1626783310000|2021-07-20 12:15:10|2439|2433|2439|2433|2439.3|2433.3|2439|2433|9
1626783330000|2021-07-20 12:15:30|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|3
1626783380000|2021-07-20 12:16:20|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626783390000|2021-07-20 12:16:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1626783400000|2021-07-20 12:16:40|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1626783410000|2021-07-20 12:16:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626783440000|2021-07-20 12:17:20|2439.5|2433.5|2439|2433|2439.8|2433.8|2439|2433|4
1626783450000|2021-07-20 12:17:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|5
1626783460000|2021-07-20 12:17:40|2439|2433|2439.8|2433.8|2439.8|2433.8|2439|2433|7
1626783490000|2021-07-20 12:18:10|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|4
1626783500000|2021-07-20 12:18:20|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|4
1626783510000|2021-07-20 12:18:30|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626783520000|2021-07-20 12:18:40|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438|2432|8
1626783530000|2021-07-20 12:18:50|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|6
1626783540000|2021-07-20 12:19:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|4
1626783550000|2021-07-20 12:19:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626783560000|2021-07-20 12:19:20|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626783570000|2021-07-20 12:19:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|3
1626783580000|2021-07-20 12:19:40|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|4
1626783590000|2021-07-20 12:19:50|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|5
1626783630000|2021-07-20 12:20:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1626783660000|2021-07-20 12:21:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1626783670000|2021-07-20 12:21:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626783690000|2021-07-20 12:21:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626783700000|2021-07-20 12:21:40|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|3
1626783710000|2021-07-20 12:21:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626783720000|2021-07-20 12:22:00|2439.3|2433.3|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|3
1626783730000|2021-07-20 12:22:10|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|2
1626783740000|2021-07-20 12:22:20|2441|2435|2441.3|2435.3|2441.8|2435.8|2441|2435|6
1626783760000|2021-07-20 12:22:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1626783780000|2021-07-20 12:23:00|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626783810000|2021-07-20 12:23:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626783850000|2021-07-20 12:24:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626783870000|2021-07-20 12:24:30|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626783890000|2021-07-20 12:24:50|2442.3|2436.3|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|2
1626783920000|2021-07-20 12:25:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626783930000|2021-07-20 12:25:30|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1626783940000|2021-07-20 12:25:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626783960000|2021-07-20 12:26:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1626783970000|2021-07-20 12:26:10|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441|2435|5
1626783990000|2021-07-20 12:26:30|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|2
1626784040000|2021-07-20 12:27:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626784050000|2021-07-20 12:27:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626784080000|2021-07-20 12:28:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1626784090000|2021-07-20 12:28:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626784130000|2021-07-20 12:28:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626784140000|2021-07-20 12:29:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626784150000|2021-07-20 12:29:10|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1626784160000|2021-07-20 12:29:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626784180000|2021-07-20 12:29:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626784190000|2021-07-20 12:29:50|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626784240000|2021-07-20 12:30:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1626784250000|2021-07-20 12:30:50|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|3
1626784290000|2021-07-20 12:31:30|2440.5|2434.5|2440.8|2434.8|2441|2435|2440.5|2434.5|4
1626784300000|2021-07-20 12:31:40|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626784310000|2021-07-20 12:31:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626784350000|2021-07-20 12:32:30|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1626784360000|2021-07-20 12:32:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1626784380000|2021-07-20 12:33:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626784390000|2021-07-20 12:33:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626784400000|2021-07-20 12:33:20|2440.3|2434.3|2439.5|2433.5|2440.3|2434.3|2439.5|2433.5|3
1626784410000|2021-07-20 12:33:30|2439.3|2433.3|2440|2434|2440|2434|2439.3|2433.3|2
1626784420000|2021-07-20 12:33:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1626784440000|2021-07-20 12:34:00|2440|2434|2439.8|2433.8|2440|2434|2439.5|2433.5|6
1626784470000|2021-07-20 12:34:30|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1626784480000|2021-07-20 12:34:40|2440|2434|2440|2434|2440|2434|2440|2434|1
1626784500000|2021-07-20 12:35:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1626784520000|2021-07-20 12:35:20|2440|2434|2440.3|2434.3|2440.5|2434.5|2440|2434|4
1626784530000|2021-07-20 12:35:30|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1626784550000|2021-07-20 12:35:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626784630000|2021-07-20 12:37:10|2440.3|2434.3|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|3
1626784650000|2021-07-20 12:37:30|2440.8|2434.8|2441.8|2435.8|2441.8|2435.8|2440.8|2434.8|5
1626784660000|2021-07-20 12:37:40|2442|2436|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|3
1626784670000|2021-07-20 12:37:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1626784680000|2021-07-20 12:38:00|2442.3|2436.3|2443|2437|2443|2437|2442.3|2436.3|3
1626784690000|2021-07-20 12:38:10|2442.8|2436.8|2443.5|2437.5|2443.8|2437.8|2442.8|2436.8|7
1626784710000|2021-07-20 12:38:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1626784730000|2021-07-20 12:38:50|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1626784740000|2021-07-20 12:39:00|2444|2438|2443.3|2437.3|2444|2438|2443.3|2437.3|5
1626784750000|2021-07-20 12:39:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1626784760000|2021-07-20 12:39:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626784770000|2021-07-20 12:39:30|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1626784800000|2021-07-20 12:40:00|2443.3|2437.3|2442.3|2436.3|2443.3|2437.3|2442.3|2436.3|3
1626784820000|2021-07-20 12:40:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1626784830000|2021-07-20 12:40:30|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|3
1626784860000|2021-07-20 12:41:00|2442|2436|2443|2437|2443|2437|2442|2436|6
1626784870000|2021-07-20 12:41:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626784880000|2021-07-20 12:41:20|2443|2437|2443|2437|2443|2437|2443|2437|1
1626784910000|2021-07-20 12:41:50|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1626784940000|2021-07-20 12:42:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626784950000|2021-07-20 12:42:30|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1626784960000|2021-07-20 12:42:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1626784970000|2021-07-20 12:42:50|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1626784980000|2021-07-20 12:43:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626784990000|2021-07-20 12:43:10|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|2
1626785010000|2021-07-20 12:43:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626785040000|2021-07-20 12:44:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626785150000|2021-07-20 12:45:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1626785200000|2021-07-20 12:46:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626785230000|2021-07-20 12:47:10|2442.5|2436.5|2441.8|2435.8|2442.5|2436.5|2441.8|2435.8|2
1626785240000|2021-07-20 12:47:20|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1626785250000|2021-07-20 12:47:30|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1626785300000|2021-07-20 12:48:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626785370000|2021-07-20 12:49:30|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626785380000|2021-07-20 12:49:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626785400000|2021-07-20 12:50:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626785420000|2021-07-20 12:50:20|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626785440000|2021-07-20 12:50:40|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1626785450000|2021-07-20 12:50:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626785480000|2021-07-20 12:51:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626785490000|2021-07-20 12:51:30|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1626785500000|2021-07-20 12:51:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626785530000|2021-07-20 12:52:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626785550000|2021-07-20 12:52:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626785570000|2021-07-20 12:52:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1626785580000|2021-07-20 12:53:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626785590000|2021-07-20 12:53:10|2442.5|2436.5|2442.3|2436.3|2442.8|2436.8|2442.3|2436.3|3
1626785620000|2021-07-20 12:53:40|2442|2436|2441.3|2435.3|2442.3|2436.3|2441.3|2435.3|4
1626785630000|2021-07-20 12:53:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626785640000|2021-07-20 12:54:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1626785670000|2021-07-20 12:54:30|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1626785680000|2021-07-20 12:54:40|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|4
1626785690000|2021-07-20 12:54:50|2440.5|2434.5|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|3
1626785700000|2021-07-20 12:55:00|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626785720000|2021-07-20 12:55:20|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1626785740000|2021-07-20 12:55:40|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1626785760000|2021-07-20 12:56:00|2440|2434|2439.5|2433.5|2440|2434|2439.5|2433.5|3
1626785770000|2021-07-20 12:56:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626785780000|2021-07-20 12:56:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626785790000|2021-07-20 12:56:30|2439.8|2433.8|2440.8|2434.8|2440.8|2434.8|2439.8|2433.8|5
1626785820000|2021-07-20 12:57:00|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|2
1626785830000|2021-07-20 12:57:10|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1626785840000|2021-07-20 12:57:20|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.8|2433.8|4
1626785870000|2021-07-20 12:57:50|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|3
1626785880000|2021-07-20 12:58:00|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626785890000|2021-07-20 12:58:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626785900000|2021-07-20 12:58:20|2441.5|2435.5|2442|2436|2442.3|2436.3|2441.5|2435.5|4
1626785910000|2021-07-20 12:58:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626785920000|2021-07-20 12:58:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626785930000|2021-07-20 12:58:50|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|3
1626785940000|2021-07-20 12:59:00|2441.5|2435.5|2443.5|2437.5|2443.5|2437.5|2441.5|2435.5|4
1626785970000|2021-07-20 12:59:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626785990000|2021-07-20 12:59:50|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1626786000000|2021-07-20 13:00:00|2443.5|2437.5|2444.5|2438.5|2444.8|2438.8|2443.5|2437.5|5
1626786010000|2021-07-20 13:00:10|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444|2438|4
1626786020000|2021-07-20 13:00:20|2444.8|2438.8|2447|2441|2447|2441|2444.8|2438.8|9
1626786030000|2021-07-20 13:00:30|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447|2441|4
1626786040000|2021-07-20 13:00:40|2448.5|2442.5|2448|2442|2448.5|2442.5|2447.8|2441.8|6
1626786050000|2021-07-20 13:00:50|2448.3|2442.3|2448|2442|2448.8|2442.8|2448|2442|6
1626786060000|2021-07-20 13:01:00|2447.8|2441.8|2447|2441|2447.8|2441.8|2447|2441|3
1626786070000|2021-07-20 13:01:10|2447.3|2441.3|2448|2442|2448|2442|2447.3|2441.3|2
1626786080000|2021-07-20 13:01:20|2447.8|2441.8|2447.8|2441.8|2448|2442|2447.8|2441.8|3
1626786090000|2021-07-20 13:01:30|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2446|2440|7
1626786100000|2021-07-20 13:01:40|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|3
1626786110000|2021-07-20 13:01:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1626786120000|2021-07-20 13:02:00|2446.8|2440.8|2445.3|2439.3|2446.8|2440.8|2445|2439|10
1626786130000|2021-07-20 13:02:10|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626786140000|2021-07-20 13:02:20|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|4
1626786150000|2021-07-20 13:02:30|2446|2440|2446.5|2440.5|2447.3|2441.3|2446|2440|6
1626786160000|2021-07-20 13:02:40|2446.8|2440.8|2444.8|2438.8|2446.8|2440.8|2444.5|2438.5|8
1626786170000|2021-07-20 13:02:50|2445.5|2439.5|2444.8|2438.8|2445.5|2439.5|2444.8|2438.8|4
1626786180000|2021-07-20 13:03:00|2444.3|2438.3|2443.5|2437.5|2444.3|2438.3|2443.5|2437.5|7
1626786190000|2021-07-20 13:03:10|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2442.3|2436.3|5
1626786200000|2021-07-20 13:03:20|2442.3|2436.3|2443.8|2437.8|2443.8|2437.8|2442.3|2436.3|6
1626786210000|2021-07-20 13:03:30|2444|2438|2443.5|2437.5|2444|2438|2443.5|2437.5|8
1626786220000|2021-07-20 13:03:40|2442.5|2436.5|2441.8|2435.8|2442.5|2436.5|2441.8|2435.8|4
1626786230000|2021-07-20 13:03:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441|2435|5
1626786240000|2021-07-20 13:04:00|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|3
1626786250000|2021-07-20 13:04:10|2441|2435|2441|2435|2441|2435|2440.8|2434.8|3
1626786260000|2021-07-20 13:04:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626786270000|2021-07-20 13:04:30|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626786280000|2021-07-20 13:04:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|3
1626786290000|2021-07-20 13:04:50|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626786310000|2021-07-20 13:05:10|2442|2436|2441|2435|2442|2436|2441|2435|5
1626786320000|2021-07-20 13:05:20|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626786330000|2021-07-20 13:05:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626786340000|2021-07-20 13:05:40|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626786350000|2021-07-20 13:05:50|2441|2435|2441.8|2435.8|2442.3|2436.3|2440.8|2434.8|6
1626786360000|2021-07-20 13:06:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|3
1626786370000|2021-07-20 13:06:10|2441.3|2435.3|2440|2434|2441.3|2435.3|2439.8|2433.8|9
1626786380000|2021-07-20 13:06:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1626786390000|2021-07-20 13:06:30|2439.8|2433.8|2438.5|2432.5|2440|2434|2438.5|2432.5|9
1626786400000|2021-07-20 13:06:40|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|4
1626786410000|2021-07-20 13:06:50|2439.5|2433.5|2440.5|2434.5|2440.5|2434.5|2439.5|2433.5|5
1626786420000|2021-07-20 13:07:00|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|3
1626786430000|2021-07-20 13:07:10|2440|2434|2438.8|2432.8|2440|2434|2438.8|2432.8|8
1626786440000|2021-07-20 13:07:20|2439|2433|2439.8|2433.8|2439.8|2433.8|2439|2433|2
1626786450000|2021-07-20 13:07:30|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|2
1626786460000|2021-07-20 13:07:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1626786480000|2021-07-20 13:08:00|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1626786490000|2021-07-20 13:08:10|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1626786500000|2021-07-20 13:08:20|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|4
1626786510000|2021-07-20 13:08:30|2440.8|2434.8|2441|2435|2441|2435|2440.5|2434.5|4
1626786520000|2021-07-20 13:08:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626786530000|2021-07-20 13:08:50|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1626786540000|2021-07-20 13:09:00|2441.8|2435.8|2441|2435|2441.8|2435.8|2441|2435|4
1626786560000|2021-07-20 13:09:20|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626786570000|2021-07-20 13:09:30|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|3
1626786580000|2021-07-20 13:09:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626786590000|2021-07-20 13:09:50|2441.8|2435.8|2441.8|2435.8|2442|2436|2441.8|2435.8|3
1626786600000|2021-07-20 13:10:00|2442|2436|2443.8|2437.8|2443.8|2437.8|2442|2436|4
1626786610000|2021-07-20 13:10:10|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|3
1626786640000|2021-07-20 13:10:40|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626786650000|2021-07-20 13:10:50|2443.5|2437.5|2443.8|2437.8|2444.5|2438.5|2443.5|2437.5|4
1626786660000|2021-07-20 13:11:00|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1626786690000|2021-07-20 13:11:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626786700000|2021-07-20 13:11:40|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1626786710000|2021-07-20 13:11:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1626786730000|2021-07-20 13:12:10|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1626786740000|2021-07-20 13:12:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626786750000|2021-07-20 13:12:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1626786760000|2021-07-20 13:12:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626786810000|2021-07-20 13:13:30|2442.5|2436.5|2441.3|2435.3|2442.5|2436.5|2440.8|2434.8|7
1626786820000|2021-07-20 13:13:40|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|3
1626786830000|2021-07-20 13:13:50|2440.3|2434.3|2441.8|2435.8|2441.8|2435.8|2440.3|2434.3|4
1626786840000|2021-07-20 13:14:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626786850000|2021-07-20 13:14:10|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1626786860000|2021-07-20 13:14:20|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440|2434|6
1626786870000|2021-07-20 13:14:30|2440.5|2434.5|2441|2435|2441|2435|2440.5|2434.5|3
1626786880000|2021-07-20 13:14:40|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|4
1626786890000|2021-07-20 13:14:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626786900000|2021-07-20 13:15:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626786920000|2021-07-20 13:15:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1626786930000|2021-07-20 13:15:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1626786950000|2021-07-20 13:15:50|2441.3|2435.3|2441.5|2435.5|2441.8|2435.8|2441.3|2435.3|4
1626786960000|2021-07-20 13:16:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626786970000|2021-07-20 13:16:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626786990000|2021-07-20 13:16:30|2442|2436|2442|2436|2442.3|2436.3|2442|2436|3
1626787000000|2021-07-20 13:16:40|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|2
1626787010000|2021-07-20 13:16:50|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1626787020000|2021-07-20 13:17:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1626787030000|2021-07-20 13:17:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|3
1626787050000|2021-07-20 13:17:30|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.8|2434.8|5
1626787070000|2021-07-20 13:17:50|2440.5|2434.5|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|4
1626787080000|2021-07-20 13:18:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|4
1626787090000|2021-07-20 13:18:10|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626787110000|2021-07-20 13:18:30|2440.8|2434.8|2440.8|2434.8|2441|2435|2440.8|2434.8|3
1626787130000|2021-07-20 13:18:50|2440.5|2434.5|2441|2435|2441|2435|2440.5|2434.5|3
1626787150000|2021-07-20 13:19:10|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626787180000|2021-07-20 13:19:40|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626787190000|2021-07-20 13:19:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626787200000|2021-07-20 13:20:00|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626787210000|2021-07-20 13:20:10|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626787220000|2021-07-20 13:20:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626787230000|2021-07-20 13:20:30|2441.5|2435.5|2441.8|2435.8|2442|2436|2441.5|2435.5|4
1626787250000|2021-07-20 13:20:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626787260000|2021-07-20 13:21:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626787270000|2021-07-20 13:21:10|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1626787280000|2021-07-20 13:21:20|2443|2437|2443.5|2437.5|2443.5|2437.5|2443|2437|2
1626787300000|2021-07-20 13:21:40|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1626787320000|2021-07-20 13:22:00|2443.3|2437.3|2442.3|2436.3|2443.3|2437.3|2442.3|2436.3|4
1626787330000|2021-07-20 13:22:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626787340000|2021-07-20 13:22:20|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1626787360000|2021-07-20 13:22:40|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1626787380000|2021-07-20 13:23:00|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|3
1626787390000|2021-07-20 13:23:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443|2437|3
1626787400000|2021-07-20 13:23:20|2443|2437|2443|2437|2443|2437|2443|2437|1
1626787410000|2021-07-20 13:23:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626787420000|2021-07-20 13:23:40|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|5
1626787430000|2021-07-20 13:23:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626787440000|2021-07-20 13:24:00|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|2
1626787450000|2021-07-20 13:24:10|2441|2435|2442.5|2436.5|2442.5|2436.5|2441|2435|8
1626787460000|2021-07-20 13:24:20|2442.3|2436.3|2441|2435|2442.3|2436.3|2441|2435|5
1626787470000|2021-07-20 13:24:30|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|5
1626787480000|2021-07-20 13:24:40|2440.5|2434.5|2440.3|2434.3|2440.8|2434.8|2440|2434|7
1626787490000|2021-07-20 13:24:50|2439.8|2433.8|2440|2434|2440.3|2434.3|2439.8|2433.8|4
1626787500000|2021-07-20 13:25:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2439.8|2433.8|5
1626787510000|2021-07-20 13:25:10|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1626787520000|2021-07-20 13:25:20|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1626787530000|2021-07-20 13:25:30|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1626787550000|2021-07-20 13:25:50|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1626787560000|2021-07-20 13:26:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626787570000|2021-07-20 13:26:10|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1626787580000|2021-07-20 13:26:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1626787600000|2021-07-20 13:26:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1626787610000|2021-07-20 13:26:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626787620000|2021-07-20 13:27:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1626787640000|2021-07-20 13:27:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626787650000|2021-07-20 13:27:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626787660000|2021-07-20 13:27:40|2441|2435|2442.3|2436.3|2442.3|2436.3|2441|2435|5
1626787670000|2021-07-20 13:27:50|2442.5|2436.5|2441.8|2435.8|2442.8|2436.8|2441.8|2435.8|6
1626787680000|2021-07-20 13:28:00|2442|2436|2442|2436|2442.3|2436.3|2442|2436|3
1626787700000|2021-07-20 13:28:20|2442.3|2436.3|2441.3|2435.3|2442.3|2436.3|2441.3|2435.3|3
1626787710000|2021-07-20 13:28:30|2441|2435|2440.3|2434.3|2441|2435|2440.3|2434.3|3
1626787720000|2021-07-20 13:28:40|2440.5|2434.5|2440.8|2434.8|2441.5|2435.5|2440.5|2434.5|7
1626787730000|2021-07-20 13:28:50|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626787740000|2021-07-20 13:29:00|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|3
1626787750000|2021-07-20 13:29:10|2439.5|2433.5|2438.8|2432.8|2439.8|2433.8|2438.8|2432.8|5
1626787760000|2021-07-20 13:29:20|2439|2433|2439|2433|2439.3|2433.3|2439|2433|3
1626787770000|2021-07-20 13:29:30|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1626787790000|2021-07-20 13:29:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626787800000|2021-07-20 13:30:00|2439.3|2433.3|2437.5|2431.5|2439.3|2433.3|2437.5|2431.5|7
1626787810000|2021-07-20 13:30:10|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|2
1626787830000|2021-07-20 13:30:30|2438|2432|2438.8|2432.8|2439.3|2433.3|2438|2432|7
1626787840000|2021-07-20 13:30:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626787850000|2021-07-20 13:30:50|2438.5|2432.5|2437|2431|2438.5|2432.5|2437|2431|3
1626787860000|2021-07-20 13:31:00|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1626787870000|2021-07-20 13:31:10|2436.8|2430.8|2436.5|2430.5|2437|2431|2436.5|2430.5|4
1626787880000|2021-07-20 13:31:20|2436.3|2430.3|2434.5|2428.5|2436.3|2430.3|2434.3|2428.3|9
1626787890000|2021-07-20 13:31:30|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|5
1626787900000|2021-07-20 13:31:40|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1626787910000|2021-07-20 13:31:50|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|3
1626787920000|2021-07-20 13:32:00|2433.8|2427.8|2434|2428|2434|2428|2433.5|2427.5|4
1626787930000|2021-07-20 13:32:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1626787940000|2021-07-20 13:32:20|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|3
1626787950000|2021-07-20 13:32:30|2434.8|2428.8|2434|2428|2434.8|2428.8|2434|2428|4
1626787960000|2021-07-20 13:32:40|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|3
1626787970000|2021-07-20 13:32:50|2434.5|2428.5|2434|2428|2434.8|2428.8|2434|2428|5
1626787980000|2021-07-20 13:33:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|3
1626787990000|2021-07-20 13:33:10|2434|2428|2432|2426|2434.3|2428.3|2432|2426|9
1626788000000|2021-07-20 13:33:20|2431.8|2425.8|2432|2426|2432.5|2426.5|2431.8|2425.8|7
1626788010000|2021-07-20 13:33:30|2432.3|2426.3|2433.5|2427.5|2433.5|2427.5|2432.3|2426.3|6
1626788020000|2021-07-20 13:33:40|2433.8|2427.8|2433.3|2427.3|2434|2428|2433.3|2427.3|8
1626788030000|2021-07-20 13:33:50|2433|2427|2433.3|2427.3|2433.3|2427.3|2432.5|2426.5|8
1626788040000|2021-07-20 13:34:00|2433|2427|2433|2427|2433.3|2427.3|2433|2427|5
1626788050000|2021-07-20 13:34:10|2433.3|2427.3|2433.3|2427.3|2433.8|2427.8|2433.3|2427.3|5
1626788060000|2021-07-20 13:34:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1626788070000|2021-07-20 13:34:30|2434.3|2428.3|2435|2429|2435.5|2429.5|2434.3|2428.3|6
1626788080000|2021-07-20 13:34:40|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|4
1626788090000|2021-07-20 13:34:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626788100000|2021-07-20 13:35:00|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2433.3|2427.3|4
1626788110000|2021-07-20 13:35:10|2433|2427|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|4
1626788120000|2021-07-20 13:35:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|5
1626788130000|2021-07-20 13:35:30|2433.5|2427.5|2433|2427|2433.5|2427.5|2433|2427|5
1626788140000|2021-07-20 13:35:40|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1626788160000|2021-07-20 13:36:00|2433|2427|2433.3|2427.3|2433.5|2427.5|2433|2427|5
1626788170000|2021-07-20 13:36:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1626788180000|2021-07-20 13:36:20|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|4
1626788190000|2021-07-20 13:36:30|2432.8|2426.8|2431|2425|2432.8|2426.8|2431|2425|8
1626788200000|2021-07-20 13:36:40|2431.3|2425.3|2430.3|2424.3|2432.3|2426.3|2430|2424|9
1626788210000|2021-07-20 13:36:50|2430|2424|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|4
1626788220000|2021-07-20 13:37:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428|2422|3
1626788240000|2021-07-20 13:37:20|2427.5|2421.5|2428|2422|2428|2422|2427.5|2421.5|3
1626788250000|2021-07-20 13:37:30|2427.8|2421.8|2429.5|2423.5|2429.5|2423.5|2427.8|2421.8|8
1626788260000|2021-07-20 13:37:40|2429.8|2423.8|2429|2423|2430.3|2424.3|2429|2423|6
1626788270000|2021-07-20 13:37:50|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429|2423|3
1626788280000|2021-07-20 13:38:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1626788290000|2021-07-20 13:38:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1626788300000|2021-07-20 13:38:20|2429.8|2423.8|2428.8|2422.8|2430|2424|2428.8|2422.8|7
1626788310000|2021-07-20 13:38:30|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429|2423|4
1626788320000|2021-07-20 13:38:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1626788330000|2021-07-20 13:38:50|2429.5|2423.5|2429.8|2423.8|2430.3|2424.3|2429.3|2423.3|8
1626788340000|2021-07-20 13:39:00|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1626788350000|2021-07-20 13:39:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1626788360000|2021-07-20 13:39:20|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2430.5|2424.5|2
1626788370000|2021-07-20 13:39:30|2431|2425|2430.5|2424.5|2431|2425|2430.3|2424.3|6
1626788380000|2021-07-20 13:39:40|2430.3|2424.3|2430|2424|2430.3|2424.3|2429.8|2423.8|4
1626788390000|2021-07-20 13:39:50|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429|2423|6
1626788400000|2021-07-20 13:40:00|2429|2423|2428|2422|2429|2423|2428|2422|4
1626788410000|2021-07-20 13:40:10|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1626788420000|2021-07-20 13:40:20|2428.3|2422.3|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|3
1626788430000|2021-07-20 13:40:30|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|4
1626788440000|2021-07-20 13:40:40|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1626788450000|2021-07-20 13:40:50|2429|2423|2429|2423|2429.8|2423.8|2429|2423|4
1626788460000|2021-07-20 13:41:00|2429.3|2423.3|2428.3|2422.3|2429.3|2423.3|2428.3|2422.3|4
1626788470000|2021-07-20 13:41:10|2428.8|2422.8|2428.8|2422.8|2429|2423|2428.8|2422.8|3
1626788480000|2021-07-20 13:41:20|2428.5|2422.5|2428.8|2422.8|2429|2423|2428.5|2422.5|4
1626788490000|2021-07-20 13:41:30|2429.5|2423.5|2430|2424|2430|2424|2429.5|2423.5|2
1626788500000|2021-07-20 13:41:40|2429.8|2423.8|2430|2424|2430|2424|2429.5|2423.5|5
1626788510000|2021-07-20 13:41:50|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.5|2423.5|5
1626788520000|2021-07-20 13:42:00|2430|2424|2429.5|2423.5|2430|2424|2429.3|2423.3|5
1626788530000|2021-07-20 13:42:10|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1626788540000|2021-07-20 13:42:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1626788550000|2021-07-20 13:42:30|2429|2423|2429|2423|2429|2423|2428.8|2422.8|3
1626788560000|2021-07-20 13:42:40|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1626788570000|2021-07-20 13:42:50|2429.8|2423.8|2431|2425|2431|2425|2429.8|2423.8|5
1626788580000|2021-07-20 13:43:00|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.5|2424.5|5
1626788590000|2021-07-20 13:43:10|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1626788620000|2021-07-20 13:43:40|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1626788640000|2021-07-20 13:44:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1626788650000|2021-07-20 13:44:10|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|4
1626788660000|2021-07-20 13:44:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1626788670000|2021-07-20 13:44:30|2431|2425|2432|2426|2432|2426|2431|2425|5
1626788700000|2021-07-20 13:45:00|2432.3|2426.3|2432|2426|2432.3|2426.3|2431.8|2425.8|4
1626788720000|2021-07-20 13:45:20|2432.3|2426.3|2434|2428|2434|2428|2432.3|2426.3|3
1626788730000|2021-07-20 13:45:30|2434.3|2428.3|2435|2429|2435|2429|2434|2428|8
1626788740000|2021-07-20 13:45:40|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1626788750000|2021-07-20 13:45:50|2435|2429|2435|2429|2435.5|2429.5|2435|2429|4
1626788760000|2021-07-20 13:46:00|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435|2429|3
1626788770000|2021-07-20 13:46:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1626788790000|2021-07-20 13:46:30|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1626788800000|2021-07-20 13:46:40|2435.8|2429.8|2436.8|2430.8|2436.8|2430.8|2435.8|2429.8|5
1626788810000|2021-07-20 13:46:50|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1626788820000|2021-07-20 13:47:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1626788830000|2021-07-20 13:47:10|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1626788850000|2021-07-20 13:47:30|2437.5|2431.5|2437|2431|2437.5|2431.5|2436.8|2430.8|4
1626788860000|2021-07-20 13:47:40|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437|2431|4
1626788870000|2021-07-20 13:47:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626788880000|2021-07-20 13:48:00|2437.8|2431.8|2437.8|2431.8|2438|2432|2437.8|2431.8|3
1626788890000|2021-07-20 13:48:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|3
1626788900000|2021-07-20 13:48:20|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|2
1626788910000|2021-07-20 13:48:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1626788920000|2021-07-20 13:48:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626788940000|2021-07-20 13:49:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626788950000|2021-07-20 13:49:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626788970000|2021-07-20 13:49:30|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626789000000|2021-07-20 13:50:00|2437|2431|2436.8|2430.8|2437|2431|2436.3|2430.3|6
1626789010000|2021-07-20 13:50:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626789020000|2021-07-20 13:50:20|2436.8|2430.8|2437|2431|2437.3|2431.3|2436.8|2430.8|4
1626789030000|2021-07-20 13:50:30|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626789040000|2021-07-20 13:50:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626789050000|2021-07-20 13:50:50|2437|2431|2436.5|2430.5|2437|2431|2436|2430|6
1626789060000|2021-07-20 13:51:00|2436.3|2430.3|2438.5|2432.5|2438.5|2432.5|2436.3|2430.3|10
1626789070000|2021-07-20 13:51:10|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1626789080000|2021-07-20 13:51:20|2437.8|2431.8|2438.8|2432.8|2439|2433|2437.8|2431.8|5
1626789100000|2021-07-20 13:51:40|2438.5|2432.5|2439|2433|2439.3|2433.3|2438.5|2432.5|5
1626789110000|2021-07-20 13:51:50|2439.5|2433.5|2438.8|2432.8|2439.8|2433.8|2438.8|2432.8|8
1626789120000|2021-07-20 13:52:00|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|3
1626789130000|2021-07-20 13:52:10|2438.8|2432.8|2439|2433|2439|2433|2438.5|2432.5|6
1626789140000|2021-07-20 13:52:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626789150000|2021-07-20 13:52:30|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626789170000|2021-07-20 13:52:50|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626789180000|2021-07-20 13:53:00|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|2
1626789200000|2021-07-20 13:53:20|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|5
1626789210000|2021-07-20 13:53:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626789220000|2021-07-20 13:53:40|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|2
1626789230000|2021-07-20 13:53:50|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|3
1626789250000|2021-07-20 13:54:10|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1626789260000|2021-07-20 13:54:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626789270000|2021-07-20 13:54:30|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.3|2433.3|4
1626789280000|2021-07-20 13:54:40|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|3
1626789290000|2021-07-20 13:54:50|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1626789300000|2021-07-20 13:55:00|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626789340000|2021-07-20 13:55:40|2440.8|2434.8|2440.8|2434.8|2441|2435|2440.8|2434.8|3
1626789350000|2021-07-20 13:55:50|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1626789360000|2021-07-20 13:56:00|2440.5|2434.5|2442.8|2436.8|2442.8|2436.8|2440.5|2434.5|5
1626789370000|2021-07-20 13:56:10|2443|2437|2443|2437|2443|2437|2442.8|2436.8|3
1626789380000|2021-07-20 13:56:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626789390000|2021-07-20 13:56:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1626789400000|2021-07-20 13:56:40|2442.8|2436.8|2442.5|2436.5|2443|2437|2442.5|2436.5|4
1626789450000|2021-07-20 13:57:30|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1626789460000|2021-07-20 13:57:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626789480000|2021-07-20 13:58:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1626789490000|2021-07-20 13:58:10|2442|2436|2442.3|2436.3|2442.3|2436.3|2441|2435|7
1626789500000|2021-07-20 13:58:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626789510000|2021-07-20 13:58:30|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1626789520000|2021-07-20 13:58:40|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1626789530000|2021-07-20 13:58:50|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626789540000|2021-07-20 13:59:00|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1626789550000|2021-07-20 13:59:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|3
1626789580000|2021-07-20 13:59:40|2442|2436|2441.5|2435.5|2442|2436|2441.3|2435.3|4
1626789590000|2021-07-20 13:59:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626789600000|2021-07-20 14:00:00|2441.8|2435.8|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|5
1626789620000|2021-07-20 14:00:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1626789630000|2021-07-20 14:00:30|2440.8|2434.8|2440.5|2434.5|2441|2435|2440.3|2434.3|7
1626789640000|2021-07-20 14:00:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626789650000|2021-07-20 14:00:50|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1626789660000|2021-07-20 14:01:00|2440.8|2434.8|2440.5|2434.5|2441|2435|2440.5|2434.5|4
1626789670000|2021-07-20 14:01:10|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626789680000|2021-07-20 14:01:20|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440|2434|7
1626789700000|2021-07-20 14:01:40|2440|2434|2439.3|2433.3|2440|2434|2439|2433|4
1626789710000|2021-07-20 14:01:50|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|5
1626789720000|2021-07-20 14:02:00|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.5|2433.5|9
1626789730000|2021-07-20 14:02:10|2439.5|2433.5|2440|2434|2440|2434|2439.3|2433.3|5
1626789740000|2021-07-20 14:02:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626789750000|2021-07-20 14:02:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1626789760000|2021-07-20 14:02:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626789770000|2021-07-20 14:02:50|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|3
1626789780000|2021-07-20 14:03:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|6
1626789790000|2021-07-20 14:03:10|2439.8|2433.8|2438.8|2432.8|2439.8|2433.8|2438.8|2432.8|5
1626789800000|2021-07-20 14:03:20|2439|2433|2438.8|2432.8|2439.3|2433.3|2438.5|2432.5|6
1626789810000|2021-07-20 14:03:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438|2432|6
1626789820000|2021-07-20 14:03:40|2438.8|2432.8|2437.5|2431.5|2438.8|2432.8|2437.5|2431.5|8
1626789830000|2021-07-20 14:03:50|2437.3|2431.3|2438|2432|2438|2432|2437.3|2431.3|4
1626789840000|2021-07-20 14:04:00|2438.5|2432.5|2438.5|2432.5|2439|2433|2438.5|2432.5|7
1626789850000|2021-07-20 14:04:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626789860000|2021-07-20 14:04:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1626789870000|2021-07-20 14:04:30|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|4
1626789880000|2021-07-20 14:04:40|2439.8|2433.8|2439.5|2433.5|2440|2434|2439.5|2433.5|4
1626789890000|2021-07-20 14:04:50|2440.8|2434.8|2441.3|2435.3|2441.5|2435.5|2440.8|2434.8|3
1626789900000|2021-07-20 14:05:00|2441.5|2435.5|2441|2435|2441.8|2435.8|2441|2435|3
1626789910000|2021-07-20 14:05:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|3
1626789920000|2021-07-20 14:05:20|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1626789930000|2021-07-20 14:05:30|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|3
1626789940000|2021-07-20 14:05:40|2441.3|2435.3|2440.3|2434.3|2441.3|2435.3|2440.3|2434.3|3
1626789950000|2021-07-20 14:05:50|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1626789960000|2021-07-20 14:06:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626789970000|2021-07-20 14:06:10|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|5
1626789980000|2021-07-20 14:06:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626789990000|2021-07-20 14:06:30|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1626790000000|2021-07-20 14:06:40|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|3
1626790010000|2021-07-20 14:06:50|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|6
1626790020000|2021-07-20 14:07:00|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|6
1626790030000|2021-07-20 14:07:10|2438.3|2432.3|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|3
1626790040000|2021-07-20 14:07:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2436|2430|8
1626790050000|2021-07-20 14:07:30|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626790060000|2021-07-20 14:07:40|2438|2432|2437.8|2431.8|2438|2432|2437.5|2431.5|3
1626790070000|2021-07-20 14:07:50|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|5
1626790080000|2021-07-20 14:08:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1626790090000|2021-07-20 14:08:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626790120000|2021-07-20 14:08:40|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|2
1626790150000|2021-07-20 14:09:10|2437.8|2431.8|2439|2433|2439|2433|2437.5|2431.5|4
1626790160000|2021-07-20 14:09:20|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|5
1626790170000|2021-07-20 14:09:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|3
1626790180000|2021-07-20 14:09:40|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|2
1626790210000|2021-07-20 14:10:10|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|3
1626790220000|2021-07-20 14:10:20|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1626790240000|2021-07-20 14:10:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1626790250000|2021-07-20 14:10:50|2436.3|2430.3|2436|2430|2436.5|2430.5|2436|2430|4
1626790260000|2021-07-20 14:11:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|2
1626790270000|2021-07-20 14:11:10|2437|2431|2437.8|2431.8|2437.8|2431.8|2437|2431|4
1626790280000|2021-07-20 14:11:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626790290000|2021-07-20 14:11:30|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|4
1626790310000|2021-07-20 14:11:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626790320000|2021-07-20 14:12:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626790350000|2021-07-20 14:12:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1626790370000|2021-07-20 14:12:50|2438.5|2432.5|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|3
1626790390000|2021-07-20 14:13:10|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1626790400000|2021-07-20 14:13:20|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626790410000|2021-07-20 14:13:30|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626790420000|2021-07-20 14:13:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1626790430000|2021-07-20 14:13:50|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|6
1626790450000|2021-07-20 14:14:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1626790470000|2021-07-20 14:14:30|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1626790480000|2021-07-20 14:14:40|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|2
1626790490000|2021-07-20 14:14:50|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|4
1626790510000|2021-07-20 14:15:10|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1626790520000|2021-07-20 14:15:20|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1626790530000|2021-07-20 14:15:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626790540000|2021-07-20 14:15:40|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|2
1626790550000|2021-07-20 14:15:50|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1626790560000|2021-07-20 14:16:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626790640000|2021-07-20 14:17:20|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1626790650000|2021-07-20 14:17:30|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|2
1626790660000|2021-07-20 14:17:40|2441|2435|2441|2435|2441.5|2435.5|2441|2435|6
1626790670000|2021-07-20 14:17:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|3
1626790680000|2021-07-20 14:18:00|2441|2435|2441.8|2435.8|2441.8|2435.8|2441|2435|4
1626790690000|2021-07-20 14:18:10|2442|2436|2442|2436|2442.3|2436.3|2442|2436|3
1626790700000|2021-07-20 14:18:20|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|2
1626790710000|2021-07-20 14:18:30|2441.5|2435.5|2440.5|2434.5|2441.5|2435.5|2440.5|2434.5|3
1626790720000|2021-07-20 14:18:40|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|2
1626790740000|2021-07-20 14:19:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1626790760000|2021-07-20 14:19:20|2440.5|2434.5|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|3
1626790770000|2021-07-20 14:19:30|2440.8|2434.8|2441.3|2435.3|2441.5|2435.5|2440.8|2434.8|5
1626790780000|2021-07-20 14:19:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1626790790000|2021-07-20 14:19:50|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1626790800000|2021-07-20 14:20:00|2439.5|2433.5|2440.5|2434.5|2440.5|2434.5|2439.5|2433.5|5
1626790810000|2021-07-20 14:20:10|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|2
1626790820000|2021-07-20 14:20:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1626790850000|2021-07-20 14:20:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|3
1626790870000|2021-07-20 14:21:10|2442|2436|2441.8|2435.8|2442.3|2436.3|2440.5|2434.5|5
1626790880000|2021-07-20 14:21:20|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1626790890000|2021-07-20 14:21:30|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1626790900000|2021-07-20 14:21:40|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1626790950000|2021-07-20 14:22:30|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.3|2435.3|3
1626790960000|2021-07-20 14:22:40|2441.8|2435.8|2440.8|2434.8|2441.8|2435.8|2440.8|2434.8|3
1626790970000|2021-07-20 14:22:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626791000000|2021-07-20 14:23:20|2440.3|2434.3|2439.5|2433.5|2440.3|2434.3|2439.5|2433.5|5
1626791010000|2021-07-20 14:23:30|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1626791040000|2021-07-20 14:24:00|2440.3|2434.3|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|3
1626791050000|2021-07-20 14:24:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1626791060000|2021-07-20 14:24:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626791070000|2021-07-20 14:24:30|2440.8|2434.8|2442|2436|2442|2436|2440.8|2434.8|4
1626791080000|2021-07-20 14:24:40|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1626791100000|2021-07-20 14:25:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626791120000|2021-07-20 14:25:20|2443|2437|2443.8|2437.8|2443.8|2437.8|2443|2437|3
1626791140000|2021-07-20 14:25:40|2444|2438|2444|2438|2444.3|2438.3|2444|2438|3
1626791150000|2021-07-20 14:25:50|2444.8|2438.8|2444|2438|2444.8|2438.8|2444|2438|6
1626791160000|2021-07-20 14:26:00|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|3
1626791170000|2021-07-20 14:26:10|2444.5|2438.5|2443.3|2437.3|2444.5|2438.5|2443.3|2437.3|2
1626791180000|2021-07-20 14:26:20|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1626791190000|2021-07-20 14:26:30|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|4
1626791210000|2021-07-20 14:26:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1626791230000|2021-07-20 14:27:10|2443|2437|2443|2437|2443|2437|2443|2437|1
1626791240000|2021-07-20 14:27:20|2443.3|2437.3|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|2
1626791250000|2021-07-20 14:27:30|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1626791270000|2021-07-20 14:27:50|2443.5|2437.5|2443|2437|2443.5|2437.5|2442.8|2436.8|6
1626791280000|2021-07-20 14:28:00|2443.3|2437.3|2444.5|2438.5|2444.5|2438.5|2443.3|2437.3|8
1626791290000|2021-07-20 14:28:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626791300000|2021-07-20 14:28:20|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|5
1626791330000|2021-07-20 14:28:50|2444|2438|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|4
1626791340000|2021-07-20 14:29:00|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1626791350000|2021-07-20 14:29:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626791360000|2021-07-20 14:29:20|2444.8|2438.8|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|2
1626791370000|2021-07-20 14:29:30|2444.5|2438.5|2444|2438|2444.5|2438.5|2444|2438|3
1626791380000|2021-07-20 14:29:40|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|3
1626791390000|2021-07-20 14:29:50|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444|2438|4
1626791400000|2021-07-20 14:30:00|2444.8|2438.8|2445.3|2439.3|2445.5|2439.5|2444.8|2438.8|3
1626791410000|2021-07-20 14:30:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626791430000|2021-07-20 14:30:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626791440000|2021-07-20 14:30:40|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|2
1626791450000|2021-07-20 14:30:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1626791460000|2021-07-20 14:31:00|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|3
1626791470000|2021-07-20 14:31:10|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1626791490000|2021-07-20 14:31:30|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|3
1626791500000|2021-07-20 14:31:40|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1626791510000|2021-07-20 14:31:50|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1626791520000|2021-07-20 14:32:00|2446.3|2440.3|2447.5|2441.5|2447.5|2441.5|2446.3|2440.3|4
1626791530000|2021-07-20 14:32:10|2447.8|2441.8|2449.3|2443.3|2449.3|2443.3|2447.8|2441.8|3
1626791540000|2021-07-20 14:32:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|3
1626791550000|2021-07-20 14:32:30|2449|2443|2449|2443|2449|2443|2448.8|2442.8|3
1626791560000|2021-07-20 14:32:40|2448.8|2442.8|2448.3|2442.3|2448.8|2442.8|2448.3|2442.3|3
1626791570000|2021-07-20 14:32:50|2448|2442|2447.5|2441.5|2448|2442|2447.5|2441.5|3
1626791580000|2021-07-20 14:33:00|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1626791590000|2021-07-20 14:33:10|2447.5|2441.5|2448|2442|2448.3|2442.3|2447.5|2441.5|5
1626791610000|2021-07-20 14:33:30|2448.3|2442.3|2447.3|2441.3|2448.3|2442.3|2447.3|2441.3|4
1626791660000|2021-07-20 14:34:20|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1626791670000|2021-07-20 14:34:30|2448|2442|2448.8|2442.8|2449|2443|2448|2442|5
1626791680000|2021-07-20 14:34:40|2449|2443|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|8
1626791690000|2021-07-20 14:34:50|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1626791700000|2021-07-20 14:35:00|2449|2443|2449.3|2443.3|2449.5|2443.5|2449|2443|9
1626791710000|2021-07-20 14:35:10|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|4
1626791720000|2021-07-20 14:35:20|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449|2443|4
1626791730000|2021-07-20 14:35:30|2449.5|2443.5|2450.5|2444.5|2450.5|2444.5|2449.5|2443.5|6
1626791740000|2021-07-20 14:35:40|2452|2446|2452.5|2446.5|2453.3|2447.3|2452|2446|6
1626791750000|2021-07-20 14:35:50|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626791760000|2021-07-20 14:36:00|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|2
1626791780000|2021-07-20 14:36:20|2452.8|2446.8|2451.5|2445.5|2452.8|2446.8|2451.5|2445.5|4
1626791800000|2021-07-20 14:36:40|2451.8|2445.8|2452.5|2446.5|2452.8|2446.8|2451.8|2445.8|4
1626791810000|2021-07-20 14:36:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|5
1626791820000|2021-07-20 14:37:00|2453|2447|2454|2448|2454.3|2448.3|2453|2447|6
1626791830000|2021-07-20 14:37:10|2454.3|2448.3|2453.5|2447.5|2454.3|2448.3|2453|2447|11
1626791840000|2021-07-20 14:37:20|2452.8|2446.8|2452.5|2446.5|2455|2449|2452.5|2446.5|5
1626791850000|2021-07-20 14:37:30|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2453|2447|6
1626791860000|2021-07-20 14:37:40|2453.8|2447.8|2453.5|2447.5|2454.3|2448.3|2453.5|2447.5|6
1626791870000|2021-07-20 14:37:50|2453.3|2447.3|2452.5|2446.5|2453.8|2447.8|2452.5|2446.5|7
1626791880000|2021-07-20 14:38:00|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452|2446|4
1626791890000|2021-07-20 14:38:10|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|2
1626791900000|2021-07-20 14:38:20|2452.5|2446.5|2452|2446|2452.5|2446.5|2452|2446|3
1626791910000|2021-07-20 14:38:30|2452.3|2446.3|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|4
1626791920000|2021-07-20 14:38:40|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|5
1626791930000|2021-07-20 14:38:50|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|3
1626791940000|2021-07-20 14:39:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626791950000|2021-07-20 14:39:10|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|2
1626791960000|2021-07-20 14:39:20|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1626791970000|2021-07-20 14:39:30|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1626791980000|2021-07-20 14:39:40|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|4
1626791990000|2021-07-20 14:39:50|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|6
1626792010000|2021-07-20 14:40:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626792020000|2021-07-20 14:40:20|2457|2451|2457|2451|2457.3|2451.3|2457|2451|3
1626792030000|2021-07-20 14:40:30|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|4
1626792060000|2021-07-20 14:41:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626792070000|2021-07-20 14:41:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1626792080000|2021-07-20 14:41:20|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|3
1626792090000|2021-07-20 14:41:30|2458|2452|2458.5|2452.5|2458.8|2452.8|2457.3|2451.3|6
1626792100000|2021-07-20 14:41:40|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|3
1626792110000|2021-07-20 14:41:50|2458|2452|2457.8|2451.8|2458|2452|2457.3|2451.3|10
1626792120000|2021-07-20 14:42:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626792130000|2021-07-20 14:42:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|5
1626792140000|2021-07-20 14:42:20|2457.8|2451.8|2456.8|2450.8|2458|2452|2456.5|2450.5|11
1626792170000|2021-07-20 14:42:50|2456.5|2450.5|2456.8|2450.8|2457|2451|2456.5|2450.5|5
1626792180000|2021-07-20 14:43:00|2456.5|2450.5|2456|2450|2457|2451|2456|2450|9
1626792190000|2021-07-20 14:43:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626792200000|2021-07-20 14:43:20|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1626792220000|2021-07-20 14:43:40|2456.8|2450.8|2458.3|2452.3|2458.3|2452.3|2456.5|2450.5|10
1626792230000|2021-07-20 14:43:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626792240000|2021-07-20 14:44:00|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626792250000|2021-07-20 14:44:10|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1626792260000|2021-07-20 14:44:20|2457.3|2451.3|2456.5|2450.5|2457.5|2451.5|2456.5|2450.5|5
1626792280000|2021-07-20 14:44:40|2455.8|2449.8|2454.5|2448.5|2455.8|2449.8|2454.5|2448.5|4
1626792290000|2021-07-20 14:44:50|2454.3|2448.3|2454|2448|2454.3|2448.3|2453.8|2447.8|4
1626792300000|2021-07-20 14:45:00|2453.8|2447.8|2455.3|2449.3|2455.3|2449.3|2453.5|2447.5|7
1626792310000|2021-07-20 14:45:10|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626792320000|2021-07-20 14:45:20|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1626792330000|2021-07-20 14:45:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626792340000|2021-07-20 14:45:40|2455.5|2449.5|2455|2449|2455.8|2449.8|2455|2449|4
1626792350000|2021-07-20 14:45:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626792360000|2021-07-20 14:46:00|2455|2449|2455|2449|2455|2449|2455|2449|1
1626792390000|2021-07-20 14:46:30|2455.3|2449.3|2456.3|2450.3|2456.3|2450.3|2455.3|2449.3|4
1626792400000|2021-07-20 14:46:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1626792410000|2021-07-20 14:46:50|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|6
1626792440000|2021-07-20 14:47:20|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1626792450000|2021-07-20 14:47:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1626792460000|2021-07-20 14:47:40|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455|2449|5
1626792470000|2021-07-20 14:47:50|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1626792490000|2021-07-20 14:48:10|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1626792510000|2021-07-20 14:48:30|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1626792530000|2021-07-20 14:48:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626792540000|2021-07-20 14:49:00|2456.5|2450.5|2457.3|2451.3|2457.3|2451.3|2456.5|2450.5|2
1626792550000|2021-07-20 14:49:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626792580000|2021-07-20 14:49:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626792590000|2021-07-20 14:49:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|3
1626792600000|2021-07-20 14:50:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626792610000|2021-07-20 14:50:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626792620000|2021-07-20 14:50:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626792650000|2021-07-20 14:50:50|2457.3|2451.3|2456.5|2450.5|2457.3|2451.3|2456.5|2450.5|2
1626792690000|2021-07-20 14:51:30|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626792720000|2021-07-20 14:52:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626792730000|2021-07-20 14:52:10|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1626792740000|2021-07-20 14:52:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626792750000|2021-07-20 14:52:30|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626792760000|2021-07-20 14:52:40|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2456.8|2450.8|5
1626792770000|2021-07-20 14:52:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626792780000|2021-07-20 14:53:00|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1626792790000|2021-07-20 14:53:10|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1626792800000|2021-07-20 14:53:20|2456|2450|2456.5|2450.5|2456.5|2450.5|2455.8|2449.8|5
1626792810000|2021-07-20 14:53:30|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626792820000|2021-07-20 14:53:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626792840000|2021-07-20 14:54:00|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626792860000|2021-07-20 14:54:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|3
1626792870000|2021-07-20 14:54:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1626792910000|2021-07-20 14:55:10|2457|2451|2457.3|2451.3|2457.8|2451.8|2457|2451|4
1626792920000|2021-07-20 14:55:20|2457.5|2451.5|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|3
1626792930000|2021-07-20 14:55:30|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1626792960000|2021-07-20 14:56:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626792970000|2021-07-20 14:56:10|2457.5|2451.5|2456.3|2450.3|2457.5|2451.5|2456.3|2450.3|4
1626792980000|2021-07-20 14:56:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626793030000|2021-07-20 14:57:10|2456.3|2450.3|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|5
1626793040000|2021-07-20 14:57:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626793050000|2021-07-20 14:57:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626793090000|2021-07-20 14:58:10|2458|2452|2458.5|2452.5|2458.5|2452.5|2458|2452|2
1626793110000|2021-07-20 14:58:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626793120000|2021-07-20 14:58:40|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1626793130000|2021-07-20 14:58:50|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|2
1626793140000|2021-07-20 14:59:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626793150000|2021-07-20 14:59:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626793160000|2021-07-20 14:59:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626793170000|2021-07-20 14:59:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2458.8|2452.8|5
1626793180000|2021-07-20 14:59:40|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1626793190000|2021-07-20 14:59:50|2458.8|2452.8|2459.5|2453.5|2459.5|2453.5|2458.8|2452.8|4
1626793200000|2021-07-20 15:00:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626793230000|2021-07-20 15:00:30|2460|2454|2460.3|2454.3|2460.5|2454.5|2460|2454|3
1626793240000|2021-07-20 15:00:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626793250000|2021-07-20 15:00:50|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626793260000|2021-07-20 15:01:00|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1626793270000|2021-07-20 15:01:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626793280000|2021-07-20 15:01:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1626793290000|2021-07-20 15:01:30|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|4
1626793300000|2021-07-20 15:01:40|2460.3|2454.3|2460.8|2454.8|2461|2455|2460.3|2454.3|6
1626793320000|2021-07-20 15:02:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1626793330000|2021-07-20 15:02:10|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461|2455|3
1626793340000|2021-07-20 15:02:20|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|6
1626793360000|2021-07-20 15:02:40|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1626793370000|2021-07-20 15:02:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626793390000|2021-07-20 15:03:10|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|3
1626793400000|2021-07-20 15:03:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626793410000|2021-07-20 15:03:30|2462|2456|2462|2456|2462|2456|2462|2456|1
1626793420000|2021-07-20 15:03:40|2462.3|2456.3|2462.5|2456.5|2462.8|2456.8|2462|2456|5
1626793440000|2021-07-20 15:04:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626793450000|2021-07-20 15:04:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626793460000|2021-07-20 15:04:20|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1626793470000|2021-07-20 15:04:30|2462.3|2456.3|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|4
1626793490000|2021-07-20 15:04:50|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|4
1626793500000|2021-07-20 15:05:00|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626793510000|2021-07-20 15:05:10|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.8|2455.8|4
1626793520000|2021-07-20 15:05:20|2462.3|2456.3|2461.8|2455.8|2462.5|2456.5|2461.8|2455.8|5
1626793560000|2021-07-20 15:06:00|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1626793570000|2021-07-20 15:06:10|2461|2455|2461|2455|2461|2455|2461|2455|1
1626793620000|2021-07-20 15:07:00|2461.3|2455.3|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|3
1626793640000|2021-07-20 15:07:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626793650000|2021-07-20 15:07:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626793660000|2021-07-20 15:07:40|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|5
1626793670000|2021-07-20 15:07:50|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|3
1626793680000|2021-07-20 15:08:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626793690000|2021-07-20 15:08:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626793710000|2021-07-20 15:08:30|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626793730000|2021-07-20 15:08:50|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1626793760000|2021-07-20 15:09:20|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1626793790000|2021-07-20 15:09:50|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|4
1626793810000|2021-07-20 15:10:10|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|3
1626793820000|2021-07-20 15:10:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626793830000|2021-07-20 15:10:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|3
1626793860000|2021-07-20 15:11:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626793870000|2021-07-20 15:11:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626793900000|2021-07-20 15:11:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626793910000|2021-07-20 15:11:50|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1626793930000|2021-07-20 15:12:10|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626793940000|2021-07-20 15:12:20|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1626793950000|2021-07-20 15:12:30|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626793960000|2021-07-20 15:12:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626793980000|2021-07-20 15:13:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626793990000|2021-07-20 15:13:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626794000000|2021-07-20 15:13:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626794010000|2021-07-20 15:13:30|2463|2457|2463|2457|2463|2457|2462.8|2456.8|3
1626794020000|2021-07-20 15:13:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626794030000|2021-07-20 15:13:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1626794040000|2021-07-20 15:14:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626794050000|2021-07-20 15:14:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1626794060000|2021-07-20 15:14:20|2462.8|2456.8|2461.5|2455.5|2462.8|2456.8|2461.5|2455.5|2
1626794070000|2021-07-20 15:14:30|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|4
1626794100000|2021-07-20 15:15:00|2462.8|2456.8|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|6
1626794110000|2021-07-20 15:15:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626794120000|2021-07-20 15:15:20|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1626794130000|2021-07-20 15:15:30|2462|2456|2462|2456|2462|2456|2462|2456|1
1626794140000|2021-07-20 15:15:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626794170000|2021-07-20 15:16:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626794180000|2021-07-20 15:16:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626794200000|2021-07-20 15:16:40|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1626794220000|2021-07-20 15:17:00|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|3
1626794250000|2021-07-20 15:17:30|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|4
1626794260000|2021-07-20 15:17:40|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|4
1626794270000|2021-07-20 15:17:50|2460.8|2454.8|2461|2455|2461|2455|2460.5|2454.5|3
1626794280000|2021-07-20 15:18:00|2460.8|2454.8|2459.5|2453.5|2460.8|2454.8|2459.5|2453.5|3
1626794290000|2021-07-20 15:18:10|2459.3|2453.3|2458.5|2452.5|2459.3|2453.3|2458.5|2452.5|4
1626794300000|2021-07-20 15:18:20|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|5
1626794320000|2021-07-20 15:18:40|2457.8|2451.8|2458.3|2452.3|2458.5|2452.5|2457.8|2451.8|4
1626794330000|2021-07-20 15:18:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626794350000|2021-07-20 15:19:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626794380000|2021-07-20 15:19:40|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|7
1626794390000|2021-07-20 15:19:50|2459.3|2453.3|2458.5|2452.5|2459.3|2453.3|2458.5|2452.5|3
1626794400000|2021-07-20 15:20:00|2458.3|2452.3|2459|2453|2459|2453|2458.3|2452.3|4
1626794410000|2021-07-20 15:20:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626794420000|2021-07-20 15:20:20|2459|2453|2460.3|2454.3|2460.3|2454.3|2459|2453|5
1626794430000|2021-07-20 15:20:30|2460.5|2454.5|2461.5|2455.5|2461.5|2455.5|2460.5|2454.5|4
1626794440000|2021-07-20 15:20:40|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461|2455|4
1626794450000|2021-07-20 15:20:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626794470000|2021-07-20 15:21:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626794500000|2021-07-20 15:21:40|2461.3|2455.3|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|3
1626794520000|2021-07-20 15:22:00|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|3
1626794530000|2021-07-20 15:22:10|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1626794540000|2021-07-20 15:22:20|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.8|2456.8|3
1626794550000|2021-07-20 15:22:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1626794560000|2021-07-20 15:22:40|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|2
1626794570000|2021-07-20 15:22:50|2462|2456|2462|2456|2462|2456|2462|2456|1
1626794580000|2021-07-20 15:23:00|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|3
1626794600000|2021-07-20 15:23:20|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1626794640000|2021-07-20 15:24:00|2462.5|2456.5|2462.8|2456.8|2463|2457|2462.5|2456.5|4
1626794670000|2021-07-20 15:24:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1626794680000|2021-07-20 15:24:40|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1626794710000|2021-07-20 15:25:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626794720000|2021-07-20 15:25:20|2462.5|2456.5|2463.8|2457.8|2463.8|2457.8|2462.5|2456.5|8
1626794730000|2021-07-20 15:25:30|2464|2458|2464.3|2458.3|2464.5|2458.5|2464|2458|6
1626794740000|2021-07-20 15:25:40|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626794750000|2021-07-20 15:25:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626794790000|2021-07-20 15:26:30|2464.3|2458.3|2464.5|2458.5|2464.8|2458.8|2464|2458|5
1626794800000|2021-07-20 15:26:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626794810000|2021-07-20 15:26:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626794840000|2021-07-20 15:27:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626794850000|2021-07-20 15:27:30|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|4
1626794860000|2021-07-20 15:27:40|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|3
1626794930000|2021-07-20 15:28:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|4
1626794940000|2021-07-20 15:29:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626794950000|2021-07-20 15:29:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626794970000|2021-07-20 15:29:30|2465.3|2459.3|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|4
1626794980000|2021-07-20 15:29:40|2464.5|2458.5|2463.5|2457.5|2464.5|2458.5|2463.5|2457.5|5
1626794990000|2021-07-20 15:29:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626795000000|2021-07-20 15:30:00|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2463.3|2457.3|10
1626795010000|2021-07-20 15:30:10|2465|2459|2465.5|2459.5|2465.5|2459.5|2464.3|2458.3|8
1626795020000|2021-07-20 15:30:20|2465.8|2459.8|2465|2459|2465.8|2459.8|2465|2459|4
1626795030000|2021-07-20 15:30:30|2465.3|2459.3|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|5
1626795040000|2021-07-20 15:30:40|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1626795050000|2021-07-20 15:30:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626795060000|2021-07-20 15:31:00|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1626795070000|2021-07-20 15:31:10|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467|2461|8
1626795080000|2021-07-20 15:31:20|2467.5|2461.5|2469.3|2463.3|2469.5|2463.5|2467.5|2461.5|8
1626795090000|2021-07-20 15:31:30|2469|2463|2469|2463|2469.3|2463.3|2468.3|2462.3|10
1626795100000|2021-07-20 15:31:40|2469.8|2463.8|2469|2463|2469.8|2463.8|2469|2463|3
1626795110000|2021-07-20 15:31:50|2468.8|2462.8|2469|2463|2469.3|2463.3|2468.8|2462.8|4
1626795120000|2021-07-20 15:32:00|2469.3|2463.3|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|4
1626795130000|2021-07-20 15:32:10|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|3
1626795140000|2021-07-20 15:32:20|2469.3|2463.3|2468.8|2462.8|2469.3|2463.3|2468.5|2462.5|6
1626795150000|2021-07-20 15:32:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469|2463|3
1626795160000|2021-07-20 15:32:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469|2463|5
1626795170000|2021-07-20 15:32:50|2469.3|2463.3|2469.5|2463.5|2469.8|2463.8|2469.3|2463.3|4
1626795180000|2021-07-20 15:33:00|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1626795190000|2021-07-20 15:33:10|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469|2463|4
1626795200000|2021-07-20 15:33:20|2469.5|2463.5|2470.5|2464.5|2470.5|2464.5|2469.5|2463.5|3
1626795210000|2021-07-20 15:33:30|2470.3|2464.3|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|5
1626795220000|2021-07-20 15:33:40|2470.5|2464.5|2471.3|2465.3|2471.5|2465.5|2470.5|2464.5|6
1626795230000|2021-07-20 15:33:50|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|4
1626795240000|2021-07-20 15:34:00|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2470.5|2464.5|10
1626795260000|2021-07-20 15:34:20|2471|2465|2470.5|2464.5|2471|2465|2470|2464|5
1626795270000|2021-07-20 15:34:30|2470|2464|2470.5|2464.5|2470.8|2464.8|2469.5|2463.5|8
1626795280000|2021-07-20 15:34:40|2470.3|2464.3|2470.8|2464.8|2471|2465|2470.3|2464.3|7
1626795290000|2021-07-20 15:34:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1626795300000|2021-07-20 15:35:00|2470.8|2464.8|2469.5|2463.5|2470.8|2464.8|2469.5|2463.5|4
1626795310000|2021-07-20 15:35:10|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.3|2462.3|7
1626795320000|2021-07-20 15:35:20|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1626795330000|2021-07-20 15:35:30|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1626795340000|2021-07-20 15:35:40|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|3
1626795350000|2021-07-20 15:35:50|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1626795360000|2021-07-20 15:36:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1626795380000|2021-07-20 15:36:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1626795390000|2021-07-20 15:36:30|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|4
1626795400000|2021-07-20 15:36:40|2470|2464|2470|2464|2470|2464|2470|2464|1
1626795410000|2021-07-20 15:36:50|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1626795420000|2021-07-20 15:37:00|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1626795430000|2021-07-20 15:37:10|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2469.5|2463.5|4
1626795450000|2021-07-20 15:37:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1626795480000|2021-07-20 15:38:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1626795500000|2021-07-20 15:38:20|2469|2463|2469.3|2463.3|2469.8|2463.8|2469|2463|7
1626795520000|2021-07-20 15:38:40|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1626795530000|2021-07-20 15:38:50|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1626795570000|2021-07-20 15:39:30|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1626795580000|2021-07-20 15:39:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1626795600000|2021-07-20 15:40:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1626795610000|2021-07-20 15:40:10|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1626795630000|2021-07-20 15:40:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1626795660000|2021-07-20 15:41:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1626795680000|2021-07-20 15:41:20|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1626795700000|2021-07-20 15:41:40|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|2
1626795710000|2021-07-20 15:41:50|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1626795720000|2021-07-20 15:42:00|2470|2464|2470|2464|2470|2464|2470|2464|1
1626795730000|2021-07-20 15:42:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1626795740000|2021-07-20 15:42:20|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1626795750000|2021-07-20 15:42:30|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1626795770000|2021-07-20 15:42:50|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|3
1626795780000|2021-07-20 15:43:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1626795790000|2021-07-20 15:43:10|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1626795800000|2021-07-20 15:43:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1626795810000|2021-07-20 15:43:30|2469.8|2463.8|2469.5|2463.5|2470|2464|2469.5|2463.5|4
1626795820000|2021-07-20 15:43:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1626795830000|2021-07-20 15:43:50|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1626795840000|2021-07-20 15:44:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1626795850000|2021-07-20 15:44:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1626795860000|2021-07-20 15:44:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1626795870000|2021-07-20 15:44:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1626795940000|2021-07-20 15:45:40|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1626795950000|2021-07-20 15:45:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1626795970000|2021-07-20 15:46:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1626795990000|2021-07-20 15:46:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1626796000000|2021-07-20 15:46:40|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1626796030000|2021-07-20 15:47:10|2469.8|2463.8|2470|2464|2470.5|2464.5|2469.8|2463.8|4
1626796050000|2021-07-20 15:47:30|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|4
1626796060000|2021-07-20 15:47:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1626796070000|2021-07-20 15:47:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1626796080000|2021-07-20 15:48:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1626796090000|2021-07-20 15:48:10|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|3
1626796110000|2021-07-20 15:48:30|2471|2465|2472|2466|2472|2466|2471|2465|5
1626796120000|2021-07-20 15:48:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1626796130000|2021-07-20 15:48:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1626796140000|2021-07-20 15:49:00|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1626796150000|2021-07-20 15:49:10|2472|2466|2472|2466|2472.5|2466.5|2472|2466|5
1626796160000|2021-07-20 15:49:20|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1626796170000|2021-07-20 15:49:30|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1626796180000|2021-07-20 15:49:40|2473|2467|2473|2467|2473.5|2467.5|2473|2467|4
1626796190000|2021-07-20 15:49:50|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1626796200000|2021-07-20 15:50:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1626796210000|2021-07-20 15:50:10|2472.3|2466.3|2470|2464|2472.5|2466.5|2470|2464|6
1626796230000|2021-07-20 15:50:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1626796240000|2021-07-20 15:50:40|2470|2464|2469|2463|2470|2464|2468.8|2462.8|4
1626796250000|2021-07-20 15:50:50|2468.8|2462.8|2467.8|2461.8|2469|2463|2467.5|2461.5|5
1626796260000|2021-07-20 15:51:00|2467.5|2461.5|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|5
1626796280000|2021-07-20 15:51:20|2467.3|2461.3|2465.8|2459.8|2467.3|2461.3|2464.8|2458.8|11
1626796290000|2021-07-20 15:51:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626796300000|2021-07-20 15:51:40|2466|2460|2466|2460|2466.3|2460.3|2466|2460|3
1626796320000|2021-07-20 15:52:00|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2465.8|2459.8|4
1626796350000|2021-07-20 15:52:30|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626796380000|2021-07-20 15:53:00|2466|2460|2466|2460|2466|2460|2465.8|2459.8|3
1626796400000|2021-07-20 15:53:20|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1626796430000|2021-07-20 15:53:50|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626796480000|2021-07-20 15:54:40|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626796510000|2021-07-20 15:55:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626796520000|2021-07-20 15:55:20|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626796550000|2021-07-20 15:55:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626796560000|2021-07-20 15:56:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626796570000|2021-07-20 15:56:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626796590000|2021-07-20 15:56:30|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|2
1626796610000|2021-07-20 15:56:50|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|4
1626796620000|2021-07-20 15:57:00|2464.3|2458.3|2462.4|2456.4|2464.3|2458.3|2462.4|2456.4|2
1626796630000|2021-07-20 15:57:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1626796640000|2021-07-20 15:57:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626796650000|2021-07-20 15:57:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626796660000|2021-07-20 15:57:40|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1626796670000|2021-07-20 15:57:50|2462.8|2456.8|2462|2456|2462.8|2456.8|2462|2456|2
1626796680000|2021-07-20 15:58:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462|2456|3
1626796720000|2021-07-20 15:58:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626796740000|2021-07-20 15:59:00|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1626796750000|2021-07-20 15:59:10|2462.8|2456.8|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|3
1626796760000|2021-07-20 15:59:20|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|2
1626796800000|2021-07-20 16:00:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626796820000|2021-07-20 16:00:20|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626796850000|2021-07-20 16:00:50|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.5|2455.5|3
1626796860000|2021-07-20 16:01:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626796880000|2021-07-20 16:01:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626796910000|2021-07-20 16:01:50|2461.3|2455.3|2462.5|2456.5|2462.5|2456.5|2461.3|2455.3|4
1626796930000|2021-07-20 16:02:10|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.3|2455.3|4
1626796940000|2021-07-20 16:02:20|2460.8|2454.8|2461|2455|2461.3|2455.3|2460.8|2454.8|3
1626796960000|2021-07-20 16:02:40|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1626796970000|2021-07-20 16:02:50|2460|2454|2458.8|2452.8|2460|2454|2458.8|2452.8|8
1626796980000|2021-07-20 16:03:00|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|3
1626797000000|2021-07-20 16:03:20|2458.8|2452.8|2456.5|2450.5|2458.8|2452.8|2456.5|2450.5|4
1626797010000|2021-07-20 16:03:30|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626797020000|2021-07-20 16:03:40|2456.8|2450.8|2455.8|2449.8|2456.8|2450.8|2455.8|2449.8|2
1626797030000|2021-07-20 16:03:50|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1626797050000|2021-07-20 16:04:10|2455.8|2449.8|2455|2449|2456|2450|2454.8|2448.8|10
1626797070000|2021-07-20 16:04:30|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454.5|2448.5|4
1626797080000|2021-07-20 16:04:40|2453.8|2447.8|2453.5|2447.5|2454|2448|2453.5|2447.5|8
1626797090000|2021-07-20 16:04:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626797110000|2021-07-20 16:05:10|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1626797120000|2021-07-20 16:05:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626797130000|2021-07-20 16:05:30|2453.3|2447.3|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1626797140000|2021-07-20 16:05:40|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453|2447|5
1626797160000|2021-07-20 16:06:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626797190000|2021-07-20 16:06:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1626797200000|2021-07-20 16:06:40|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626797210000|2021-07-20 16:06:50|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1626797240000|2021-07-20 16:07:20|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1626797250000|2021-07-20 16:07:30|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1626797260000|2021-07-20 16:07:40|2454|2448|2453.8|2447.8|2454|2448|2453.5|2447.5|4
1626797270000|2021-07-20 16:07:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626797280000|2021-07-20 16:08:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626797300000|2021-07-20 16:08:20|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626797310000|2021-07-20 16:08:30|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626797320000|2021-07-20 16:08:40|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626797330000|2021-07-20 16:08:50|2454|2448|2452.5|2446.5|2454|2448|2452.5|2446.5|2
1626797340000|2021-07-20 16:09:00|2452.3|2446.3|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|5
1626797360000|2021-07-20 16:09:20|2452|2446|2452|2446|2452|2446|2452|2446|1
1626797370000|2021-07-20 16:09:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626797390000|2021-07-20 16:09:50|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1626797410000|2021-07-20 16:10:10|2452.3|2446.3|2453.5|2447.5|2453.5|2447.5|2452.3|2446.3|3
1626797420000|2021-07-20 16:10:20|2453.8|2447.8|2454.8|2448.8|2454.8|2448.8|2453.8|2447.8|3
1626797430000|2021-07-20 16:10:30|2455|2449|2456|2450|2456.5|2450.5|2455|2449|8
1626797460000|2021-07-20 16:11:00|2455.8|2449.8|2453|2447|2455.8|2449.8|2452.8|2446.8|6
1626797470000|2021-07-20 16:11:10|2453.3|2447.3|2451.5|2445.5|2453.8|2447.8|2451.5|2445.5|5
1626797480000|2021-07-20 16:11:20|2451|2445|2449.3|2443.3|2451|2445|2449|2443|6
1626797490000|2021-07-20 16:11:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1626797500000|2021-07-20 16:11:40|2450|2444|2448|2442|2450|2444|2448|2442|8
1626797510000|2021-07-20 16:11:50|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1626797520000|2021-07-20 16:12:00|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1626797530000|2021-07-20 16:12:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626797570000|2021-07-20 16:12:50|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1626797580000|2021-07-20 16:13:00|2447.5|2441.5|2448|2442|2448|2442|2447.5|2441.5|2
1626797610000|2021-07-20 16:13:30|2447.8|2441.8|2447|2441|2447.8|2441.8|2447|2441|2
1626797640000|2021-07-20 16:14:00|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1626797650000|2021-07-20 16:14:10|2446.8|2440.8|2445.5|2439.5|2446.8|2440.8|2445.3|2439.3|3
1626797660000|2021-07-20 16:14:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626797670000|2021-07-20 16:14:30|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1626797680000|2021-07-20 16:14:40|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2444.8|2438.8|3
1626797690000|2021-07-20 16:14:50|2445|2439|2443.8|2437.8|2445|2439|2443.8|2437.8|2
1626797700000|2021-07-20 16:15:00|2444.3|2438.3|2443.3|2437.3|2444.3|2438.3|2442.8|2436.8|6
1626797710000|2021-07-20 16:15:10|2443.5|2437.5|2442.9|2436.9|2445.8|2439.8|2442.9|2436.9|6
1626797720000|2021-07-20 16:15:20|2443|2437|2443.5|2437.5|2443.5|2437.5|2443|2437|2
1626797730000|2021-07-20 16:15:30|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|3
1626797740000|2021-07-20 16:15:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626797750000|2021-07-20 16:15:50|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|2
1626797760000|2021-07-20 16:16:00|2444.3|2438.3|2445.5|2439.5|2445.5|2439.5|2444.3|2438.3|5
1626797770000|2021-07-20 16:16:10|2445.8|2439.8|2445.3|2439.3|2446.3|2440.3|2445|2439|4
1626797780000|2021-07-20 16:16:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626797800000|2021-07-20 16:16:40|2445.3|2439.3|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|3
1626797810000|2021-07-20 16:16:50|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626797840000|2021-07-20 16:17:20|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626797850000|2021-07-20 16:17:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626797860000|2021-07-20 16:17:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626797900000|2021-07-20 16:18:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626797930000|2021-07-20 16:18:50|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1626797940000|2021-07-20 16:19:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626798010000|2021-07-20 16:20:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626798100000|2021-07-20 16:21:40|2446|2440|2446|2440|2446|2440|2446|2440|1
1626798190000|2021-07-20 16:23:10|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626798230000|2021-07-20 16:23:50|2445.8|2439.8|2445.5|2439.5|2446|2440|2445.5|2439.5|3
1626798240000|2021-07-20 16:24:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626798260000|2021-07-20 16:24:20|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626798330000|2021-07-20 16:25:30|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626798360000|2021-07-20 16:26:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1626798370000|2021-07-20 16:26:10|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626798420000|2021-07-20 16:27:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626798470000|2021-07-20 16:27:50|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626798560000|2021-07-20 16:29:20|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1626798720000|2021-07-20 16:32:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1626798730000|2021-07-20 16:32:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626798750000|2021-07-20 16:32:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1626798760000|2021-07-20 16:32:40|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|4
1626798810000|2021-07-20 16:33:30|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1626798820000|2021-07-20 16:33:40|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1626798870000|2021-07-20 16:34:30|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1626798880000|2021-07-20 16:34:40|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626798920000|2021-07-20 16:35:20|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1626798990000|2021-07-20 16:36:30|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1626799060000|2021-07-20 16:37:40|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626799080000|2021-07-20 16:38:00|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626799270000|2021-07-20 16:41:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626799420000|2021-07-20 16:43:40|2445.8|2439.8|2447.5|2441.5|2447.5|2441.5|2445.8|2439.8|3
1626799430000|2021-07-20 16:43:50|2448.5|2442.5|2450.5|2444.5|2450.5|2444.5|2448.5|2442.5|4
1626799440000|2021-07-20 16:44:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626799450000|2021-07-20 16:44:10|2449.3|2443.3|2447|2441|2449.3|2443.3|2446.8|2440.8|4
1626799460000|2021-07-20 16:44:20|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1626799480000|2021-07-20 16:44:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626799560000|2021-07-20 16:46:00|2448|2442|2449|2443|2449|2443|2448|2442|4
1626799600000|2021-07-20 16:46:40|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1626799640000|2021-07-20 16:47:20|2450|2444|2450|2444|2450|2444|2450|2444|1
1626799700000|2021-07-20 16:48:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626799730000|2021-07-20 16:48:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626799740000|2021-07-20 16:49:00|2450|2444|2450|2444|2450|2444|2450|2444|1
1626799750000|2021-07-20 16:49:10|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1626799820000|2021-07-20 16:50:20|2450|2444|2450|2444|2450|2444|2450|2444|1
1626799830000|2021-07-20 16:50:30|2449.8|2443.8|2449|2443|2449.8|2443.8|2448.8|2442.8|3
1626799900000|2021-07-20 16:51:40|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1626799950000|2021-07-20 16:52:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1626800000000|2021-07-20 16:53:20|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1626800010000|2021-07-20 16:53:30|2451|2445|2451|2445|2451|2445|2451|2445|1
1626800030000|2021-07-20 16:53:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626800040000|2021-07-20 16:54:00|2451|2445|2451|2445|2451|2445|2450.8|2444.8|3
1626800050000|2021-07-20 16:54:10|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626800100000|2021-07-20 16:55:00|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1626800110000|2021-07-20 16:55:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1626800150000|2021-07-20 16:55:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1626800170000|2021-07-20 16:56:10|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|3
1626800200000|2021-07-20 16:56:40|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1626800210000|2021-07-20 16:56:50|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.6|2444.6|2
1626800220000|2021-07-20 16:57:00|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1626800230000|2021-07-20 16:57:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1626800320000|2021-07-20 16:58:40|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1626800330000|2021-07-20 16:58:50|2450.9|2444.9|2449.6|2443.6|2450.9|2444.9|2449.6|2443.6|3
1626800340000|2021-07-20 16:59:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1626800350000|2021-07-20 16:59:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1626825720000|2021-07-21 00:02:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1626825750000|2021-07-21 00:02:30|2455.1|2449.1|2453.9|2447.9|2455.1|2449.1|2453.9|2447.9|2
1626825760000|2021-07-21 00:02:40|2455.3|2449.3|2454|2448|2455.3|2449.3|2454|2448|3
1626825850000|2021-07-21 00:04:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1626825860000|2021-07-21 00:04:20|2451.3|2445.3|2451.6|2445.6|2451.6|2445.6|2451.1|2445.1|3
1626825870000|2021-07-21 00:04:30|2451.8|2445.8|2451.4|2445.4|2451.8|2445.8|2451.4|2445.4|2
1626826070000|2021-07-21 00:07:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626826150000|2021-07-21 00:09:10|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1626826160000|2021-07-21 00:09:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.5|2444.5|3
1626826200000|2021-07-21 00:10:00|2450.3|2444.3|2449|2443|2450.3|2444.3|2448.8|2442.8|3
1626826210000|2021-07-21 00:10:10|2449.1|2443.1|2449.6|2443.6|2449.8|2443.8|2449.1|2443.1|3
1626826260000|2021-07-21 00:11:00|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1626826450000|2021-07-21 00:14:10|2449.8|2443.8|2450.5|2444.5|2450.8|2444.8|2449.8|2443.8|3
1626826520000|2021-07-21 00:15:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1626826560000|2021-07-21 00:16:00|2450.5|2444.5|2450.9|2444.9|2450.9|2444.9|2450.5|2444.5|3
1626826650000|2021-07-21 00:17:30|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1626826660000|2021-07-21 00:17:40|2451.3|2445.3|2452|2446|2452|2446|2451.3|2445.3|4
1626826740000|2021-07-21 00:19:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1626826860000|2021-07-21 00:21:00|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1626826870000|2021-07-21 00:21:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626826880000|2021-07-21 00:21:20|2452|2446|2452.6|2446.6|2452.6|2446.6|2452|2446|3
1626826890000|2021-07-21 00:21:30|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1626826940000|2021-07-21 00:22:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626827000000|2021-07-21 00:23:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1626827080000|2021-07-21 00:24:40|2452.4|2446.4|2453.1|2447.1|2453.1|2447.1|2452.4|2446.4|2
1626827090000|2021-07-21 00:24:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626827110000|2021-07-21 00:25:10|2453|2447|2453.1|2447.1|2453.1|2447.1|2453|2447|2
1626827140000|2021-07-21 00:25:40|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626827150000|2021-07-21 00:25:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626827170000|2021-07-21 00:26:10|2454|2448|2454.1|2448.1|2454.3|2448.3|2454|2448|3
1626827180000|2021-07-21 00:26:20|2453.9|2447.9|2453.8|2447.8|2453.9|2447.9|2453.8|2447.8|2
1626827190000|2021-07-21 00:26:30|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626827400000|2021-07-21 00:30:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626827460000|2021-07-21 00:31:00|2453.4|2447.4|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|2
1626827590000|2021-07-21 00:33:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626827670000|2021-07-21 00:34:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626827820000|2021-07-21 00:37:00|2454.4|2448.4|2454.3|2448.3|2454.4|2448.4|2454.3|2448.3|2
1626827870000|2021-07-21 00:37:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1626828040000|2021-07-21 00:40:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626828150000|2021-07-21 00:42:30|2454.4|2448.4|2454.8|2448.8|2454.8|2448.8|2454.4|2448.4|2
1626828160000|2021-07-21 00:42:40|2455.1|2449.1|2456.5|2450.5|2456.5|2450.5|2455.1|2449.1|4
1626828170000|2021-07-21 00:42:50|2456.4|2450.4|2455.8|2449.8|2456.4|2450.4|2455.8|2449.8|3
1626828180000|2021-07-21 00:43:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1626828190000|2021-07-21 00:43:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1626828230000|2021-07-21 00:43:50|2456|2450|2456|2450|2456|2450|2456|2450|1
1626828240000|2021-07-21 00:44:00|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1626828340000|2021-07-21 00:45:40|2456|2450|2455.6|2449.6|2456|2450|2455.6|2449.6|3
1626828370000|2021-07-21 00:46:10|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1626828460000|2021-07-21 00:47:40|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1626828480000|2021-07-21 00:48:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626828490000|2021-07-21 00:48:10|2455.9|2449.9|2456.3|2450.3|2456.3|2450.3|2455.9|2449.9|3
1626828530000|2021-07-21 00:48:50|2456|2450|2455.6|2449.6|2456|2450|2455.6|2449.6|2
1626828750000|2021-07-21 00:52:30|2455.8|2449.8|2456.1|2450.1|2456.1|2450.1|2455.8|2449.8|2
1626828800000|2021-07-21 00:53:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1626828890000|2021-07-21 00:54:50|2456.8|2450.8|2456.1|2450.1|2456.8|2450.8|2456.1|2450.1|2
1626829020000|2021-07-21 00:57:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1626829130000|2021-07-21 00:58:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1626829200000|2021-07-21 01:00:00|2456.8|2450.8|2457|2451|2457.5|2451.5|2456|2450|9
1626829210000|2021-07-21 01:00:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626829220000|2021-07-21 01:00:20|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|2
1626829230000|2021-07-21 01:00:30|2457|2451|2456.1|2450.1|2457|2451|2455.8|2449.8|8
1626829240000|2021-07-21 01:00:40|2456|2450|2455.3|2449.3|2456|2450|2455|2449|7
1626829250000|2021-07-21 01:00:50|2455|2449|2455|2449|2455.3|2449.3|2454.8|2448.8|8
1626829260000|2021-07-21 01:01:00|2455.3|2449.3|2454.5|2448.5|2456|2450|2454.5|2448.5|18
1626829270000|2021-07-21 01:01:10|2454.8|2448.8|2455|2449|2455.3|2449.3|2454.6|2448.6|5
1626829280000|2021-07-21 01:01:20|2454.8|2448.8|2453.9|2447.9|2454.8|2448.8|2453.8|2447.8|10
1626829290000|2021-07-21 01:01:30|2454|2448|2454.5|2448.5|2454.8|2448.8|2454|2448|7
1626829300000|2021-07-21 01:01:40|2454.8|2448.8|2454.8|2448.8|2455|2449|2454.6|2448.6|5
1626829310000|2021-07-21 01:01:50|2454.5|2448.5|2452.6|2446.6|2454.5|2448.5|2452.5|2446.5|8
1626829320000|2021-07-21 01:02:00|2452.4|2446.4|2451.9|2445.9|2452.5|2446.5|2451.4|2445.4|11
1626829330000|2021-07-21 01:02:10|2451.8|2445.8|2452.6|2446.6|2452.6|2446.6|2451.5|2445.5|7
1626829340000|2021-07-21 01:02:20|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|5
1626829350000|2021-07-21 01:02:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|5
1626829360000|2021-07-21 01:02:40|2451.8|2445.8|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|7
1626829370000|2021-07-21 01:02:50|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2450.6|2444.6|7
1626829380000|2021-07-21 01:03:00|2452|2446|2451.8|2445.8|2452.3|2446.3|2451|2445|14
1626829390000|2021-07-21 01:03:10|2451.6|2445.6|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|10
1626829400000|2021-07-21 01:03:20|2451.9|2445.9|2452.8|2446.8|2453|2447|2451.9|2445.9|9
1626829410000|2021-07-21 01:03:30|2453|2447|2452.3|2446.3|2453.1|2447.1|2451.8|2445.8|9
1626829420000|2021-07-21 01:03:40|2452.4|2446.4|2452.6|2446.6|2452.9|2446.9|2452.4|2446.4|3
1626829430000|2021-07-21 01:03:50|2452.9|2446.9|2455.8|2449.8|2455.8|2449.8|2452.5|2446.5|8
1626829440000|2021-07-21 01:04:00|2456|2450|2454|2448|2456|2450|2453.8|2447.8|10
1626829450000|2021-07-21 01:04:10|2454.3|2448.3|2452.5|2446.5|2454.3|2448.3|2452|2446|9
1626829460000|2021-07-21 01:04:20|2452.8|2446.8|2451.9|2445.9|2453|2447|2451.9|2445.9|7
1626829470000|2021-07-21 01:04:30|2452.3|2446.3|2454.1|2448.1|2454.4|2448.4|2452.3|2446.3|11
1626829480000|2021-07-21 01:04:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1626829490000|2021-07-21 01:04:50|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1626829500000|2021-07-21 01:05:00|2453.8|2447.8|2452.6|2446.6|2453.8|2447.8|2452.5|2446.5|5
1626829510000|2021-07-21 01:05:10|2452.9|2446.9|2452.8|2446.8|2452.9|2446.9|2452.8|2446.8|2
1626829520000|2021-07-21 01:05:20|2453|2447|2452.9|2446.9|2453|2447|2452.6|2446.6|5
1626829530000|2021-07-21 01:05:30|2452.6|2446.6|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|4
1626829540000|2021-07-21 01:05:40|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452|2446|5
1626829550000|2021-07-21 01:05:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1626829560000|2021-07-21 01:06:00|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452|2446|5
1626829570000|2021-07-21 01:06:10|2452|2446|2452.4|2446.4|2452.5|2446.5|2452|2446|4
1626829580000|2021-07-21 01:06:20|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452|2446|3
1626829600000|2021-07-21 01:06:40|2452.5|2446.5|2452.8|2446.8|2453.6|2447.6|2452.5|2446.5|10
1626829610000|2021-07-21 01:06:50|2453|2447|2454.6|2448.6|2454.6|2448.6|2452.8|2446.8|5
1626829630000|2021-07-21 01:07:10|2454.9|2448.9|2455.5|2449.5|2455.5|2449.5|2454.9|2448.9|2
1626829650000|2021-07-21 01:07:30|2455.8|2449.8|2455.8|2449.8|2456|2450|2455.8|2449.8|3
1626829660000|2021-07-21 01:07:40|2455.5|2449.5|2455|2449|2455.6|2449.6|2455|2449|5
1626829670000|2021-07-21 01:07:50|2454.8|2448.8|2456.8|2450.8|2456.8|2450.8|2454.1|2448.1|11
1626829700000|2021-07-21 01:08:20|2456.5|2450.5|2456.6|2450.6|2457|2451|2455.8|2449.8|8
1626829710000|2021-07-21 01:08:30|2456.5|2450.5|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|4
1626829720000|2021-07-21 01:08:40|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1626829730000|2021-07-21 01:08:50|2455|2449|2456.8|2450.8|2456.8|2450.8|2454.6|2448.6|7
1626829740000|2021-07-21 01:09:00|2456.5|2450.5|2455.9|2449.9|2456.5|2450.5|2455.9|2449.9|3
1626829750000|2021-07-21 01:09:10|2455.6|2449.6|2455.8|2449.8|2455.8|2449.8|2455|2449|5
1626829760000|2021-07-21 01:09:20|2455.5|2449.5|2455.5|2449.5|2455.9|2449.9|2455.3|2449.3|6
1626829770000|2021-07-21 01:09:30|2455.3|2449.3|2454|2448|2455.3|2449.3|2454|2448|6
1626829780000|2021-07-21 01:09:40|2454.1|2448.1|2454|2448|2454.5|2448.5|2454|2448|3
1626829800000|2021-07-21 01:10:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626829810000|2021-07-21 01:10:10|2454|2448|2454|2448|2454|2448|2454|2448|1
1626829820000|2021-07-21 01:10:20|2454.3|2448.3|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|2
1626829830000|2021-07-21 01:10:30|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1626829850000|2021-07-21 01:10:50|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1626829860000|2021-07-21 01:11:00|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|4
1626829870000|2021-07-21 01:11:10|2453.5|2447.5|2453.6|2447.6|2453.6|2447.6|2453.5|2447.5|2
1626829920000|2021-07-21 01:12:00|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1626829960000|2021-07-21 01:12:40|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1626829970000|2021-07-21 01:12:50|2452.5|2446.5|2453.3|2447.3|2453.5|2447.5|2452.3|2446.3|8
1626829980000|2021-07-21 01:13:00|2453.1|2447.1|2453.3|2447.3|2453.3|2447.3|2453|2447|3
1626829990000|2021-07-21 01:13:10|2453|2447|2452.6|2446.6|2453.3|2447.3|2452.6|2446.6|7
1626830010000|2021-07-21 01:13:30|2452.5|2446.5|2452.8|2446.8|2453.1|2447.1|2452.5|2446.5|6
1626830030000|2021-07-21 01:13:50|2452.5|2446.5|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|4
1626830040000|2021-07-21 01:14:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1626830070000|2021-07-21 01:14:30|2452.4|2446.4|2452.5|2446.5|2452.5|2446.5|2452.1|2446.1|3
1626830120000|2021-07-21 01:15:20|2452.3|2446.3|2452.1|2446.1|2452.3|2446.3|2452.1|2446.1|2
1626830130000|2021-07-21 01:15:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1626830140000|2021-07-21 01:15:40|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|2
1626830150000|2021-07-21 01:15:50|2451.4|2445.4|2451.3|2445.3|2451.4|2445.4|2451.3|2445.3|2
1626830170000|2021-07-21 01:16:10|2451.4|2445.4|2451.4|2445.4|2451.5|2445.5|2451.4|2445.4|3
1626830180000|2021-07-21 01:16:20|2451.5|2445.5|2451.4|2445.4|2451.5|2445.5|2451.4|2445.4|4
1626830200000|2021-07-21 01:16:40|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1626830210000|2021-07-21 01:16:50|2451.1|2445.1|2451.3|2445.3|2451.5|2445.5|2451.1|2445.1|4
1626830230000|2021-07-21 01:17:10|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1626830250000|2021-07-21 01:17:30|2451.4|2445.4|2451.3|2445.3|2451.4|2445.4|2451.3|2445.3|2
1626830260000|2021-07-21 01:17:40|2451.1|2445.1|2450|2444|2451.1|2445.1|2449.8|2443.8|6
1626830270000|2021-07-21 01:17:50|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|3
1626830280000|2021-07-21 01:18:00|2450.6|2444.6|2450.9|2444.9|2451.3|2445.3|2450.6|2444.6|4
1626830290000|2021-07-21 01:18:10|2450.8|2444.8|2450.1|2444.1|2450.8|2444.8|2450.1|2444.1|4
1626830300000|2021-07-21 01:18:20|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1626830310000|2021-07-21 01:18:30|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1626830320000|2021-07-21 01:18:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1626830340000|2021-07-21 01:19:00|2449.8|2443.8|2449.4|2443.4|2449.8|2443.8|2448.8|2442.8|5
1626830350000|2021-07-21 01:19:10|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|4
1626830360000|2021-07-21 01:19:20|2449|2443|2448.9|2442.9|2449|2443|2448.9|2442.9|2
1626830370000|2021-07-21 01:19:30|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1626830380000|2021-07-21 01:19:40|2448.9|2442.9|2449|2443|2449|2443|2448.9|2442.9|4
1626830390000|2021-07-21 01:19:50|2448.9|2442.9|2448.8|2442.8|2448.9|2442.9|2448.8|2442.8|2
1626830400000|2021-07-21 01:20:00|2449|2443|2449|2443|2449|2443|2448.9|2442.9|3
1626830410000|2021-07-21 01:20:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1626830430000|2021-07-21 01:20:30|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1626830440000|2021-07-21 01:20:40|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|3
1626830450000|2021-07-21 01:20:50|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|2
1626830470000|2021-07-21 01:21:10|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.4|2443.4|3
1626830480000|2021-07-21 01:21:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1626830510000|2021-07-21 01:21:50|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|4
1626830520000|2021-07-21 01:22:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1626830530000|2021-07-21 01:22:10|2450|2444|2450|2444|2450|2444|2450|2444|1
1626830540000|2021-07-21 01:22:20|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1626830550000|2021-07-21 01:22:30|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450.3|2444.3|2
1626830570000|2021-07-21 01:22:50|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1626830580000|2021-07-21 01:23:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1626830590000|2021-07-21 01:23:10|2451.1|2445.1|2451.8|2445.8|2452|2446|2451.1|2445.1|4
1626830610000|2021-07-21 01:23:30|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1626830620000|2021-07-21 01:23:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626830630000|2021-07-21 01:23:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1626830640000|2021-07-21 01:24:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626830670000|2021-07-21 01:24:30|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451|2445|4
1626830690000|2021-07-21 01:24:50|2451.6|2445.6|2451.3|2445.3|2451.6|2445.6|2451.3|2445.3|2
1626830700000|2021-07-21 01:25:00|2451.4|2445.4|2451.5|2445.5|2451.5|2445.5|2451.4|2445.4|2
1626830720000|2021-07-21 01:25:20|2451.8|2445.8|2451.8|2445.8|2452.1|2446.1|2451.8|2445.8|3
1626830760000|2021-07-21 01:26:00|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|4
1626830770000|2021-07-21 01:26:10|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1626830780000|2021-07-21 01:26:20|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626830790000|2021-07-21 01:26:30|2452|2446|2452.5|2446.5|2452.5|2446.5|2452|2446|5
1626830820000|2021-07-21 01:27:00|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1626830840000|2021-07-21 01:27:20|2452|2446|2452|2446|2452|2446|2452|2446|1
1626830850000|2021-07-21 01:27:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626830870000|2021-07-21 01:27:50|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1626830900000|2021-07-21 01:28:20|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1626830930000|2021-07-21 01:28:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1626830940000|2021-07-21 01:29:00|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1626830960000|2021-07-21 01:29:20|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1626830970000|2021-07-21 01:29:30|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1626830980000|2021-07-21 01:29:40|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1626831010000|2021-07-21 01:30:10|2450.8|2444.8|2450.4|2444.4|2450.8|2444.8|2450.4|2444.4|2
1626831020000|2021-07-21 01:30:20|2450.1|2444.1|2450.3|2444.3|2450.4|2444.4|2450.1|2444.1|3
1626831030000|2021-07-21 01:30:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1626831090000|2021-07-21 01:31:30|2449.8|2443.8|2449.4|2443.4|2449.8|2443.8|2449.1|2443.1|3
1626831100000|2021-07-21 01:31:40|2449.3|2443.3|2449.1|2443.1|2449.3|2443.3|2449.1|2443.1|2
1626831110000|2021-07-21 01:31:50|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1626831130000|2021-07-21 01:32:10|2449.8|2443.8|2450.4|2444.4|2450.4|2444.4|2449.8|2443.8|2
1626831150000|2021-07-21 01:32:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1626831160000|2021-07-21 01:32:40|2450.5|2444.5|2450.1|2444.1|2450.5|2444.5|2450.1|2444.1|2
1626831170000|2021-07-21 01:32:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1626831180000|2021-07-21 01:33:00|2449.6|2443.6|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|6
1626831200000|2021-07-21 01:33:20|2449.6|2443.6|2449.5|2443.5|2449.8|2443.8|2449.4|2443.4|5
1626831210000|2021-07-21 01:33:30|2449.4|2443.4|2449.3|2443.3|2449.4|2443.4|2449.3|2443.3|2
1626831230000|2021-07-21 01:33:50|2449.4|2443.4|2450.3|2444.3|2450.3|2444.3|2449.4|2443.4|2
1626831250000|2021-07-21 01:34:10|2449.9|2443.9|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|6
1626831270000|2021-07-21 01:34:30|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|4
1626831280000|2021-07-21 01:34:40|2449|2443|2448.3|2442.3|2449|2443|2448.3|2442.3|6
1626831290000|2021-07-21 01:34:50|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1626831300000|2021-07-21 01:35:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1626831330000|2021-07-21 01:35:30|2448.3|2442.3|2448.1|2442.1|2448.3|2442.3|2448|2442|3
1626831340000|2021-07-21 01:35:40|2448.3|2442.3|2449|2443|2449|2443|2448.3|2442.3|2
1626831350000|2021-07-21 01:35:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1626831360000|2021-07-21 01:36:00|2448.8|2442.8|2448.4|2442.4|2448.8|2442.8|2448.4|2442.4|2
1626831370000|2021-07-21 01:36:10|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1626831380000|2021-07-21 01:36:20|2448|2442|2448|2442|2448|2442|2448|2442|1
1626831420000|2021-07-21 01:37:00|2448.3|2442.3|2448.9|2442.9|2448.9|2442.9|2448.3|2442.3|2
1626831430000|2021-07-21 01:37:10|2448.8|2442.8|2450|2444|2450|2444|2448.8|2442.8|2
1626831440000|2021-07-21 01:37:20|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1626831450000|2021-07-21 01:37:30|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626831480000|2021-07-21 01:38:00|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1626831490000|2021-07-21 01:38:10|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1626831510000|2021-07-21 01:38:30|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1626831550000|2021-07-21 01:39:10|2450.9|2444.9|2451.3|2445.3|2451.3|2445.3|2450.9|2444.9|2
1626831560000|2021-07-21 01:39:20|2451|2445|2451|2445|2451|2445|2451|2445|1
1626831570000|2021-07-21 01:39:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1626831580000|2021-07-21 01:39:40|2451|2445|2451|2445|2451|2445|2451|2445|1
1626831590000|2021-07-21 01:39:50|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1626831600000|2021-07-21 01:40:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1626831610000|2021-07-21 01:40:10|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1626831650000|2021-07-21 01:40:50|2451.1|2445.1|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|4
1626831660000|2021-07-21 01:41:00|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1626831690000|2021-07-21 01:41:30|2451.4|2445.4|2451.8|2445.8|2451.8|2445.8|2451.4|2445.4|2
1626831710000|2021-07-21 01:41:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1626831730000|2021-07-21 01:42:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1626831750000|2021-07-21 01:42:30|2451|2445|2451|2445|2451|2445|2451|2445|1
1626831760000|2021-07-21 01:42:40|2450.8|2444.8|2450.6|2444.6|2450.8|2444.8|2450.6|2444.6|2
1626831810000|2021-07-21 01:43:30|2449.8|2443.8|2450|2444|2450.3|2444.3|2449.8|2443.8|6
1626831830000|2021-07-21 01:43:50|2449.8|2443.8|2449.6|2443.6|2449.8|2443.8|2449.4|2443.4|4
1626831840000|2021-07-21 01:44:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1626831890000|2021-07-21 01:44:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1626831930000|2021-07-21 01:45:30|2449.4|2443.4|2449.8|2443.8|2449.8|2443.8|2449.4|2443.4|2
1626831960000|2021-07-21 01:46:00|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1626831990000|2021-07-21 01:46:30|2450.3|2444.3|2449.6|2443.6|2450.3|2444.3|2449.6|2443.6|5
1626832020000|2021-07-21 01:47:00|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1626832030000|2021-07-21 01:47:10|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|4
1626832040000|2021-07-21 01:47:20|2448.9|2442.9|2448.5|2442.5|2448.9|2442.9|2448.5|2442.5|5
1626832050000|2021-07-21 01:47:30|2448.6|2442.6|2448.5|2442.5|2448.6|2442.6|2448.5|2442.5|2
1626832070000|2021-07-21 01:47:50|2448.3|2442.3|2448.5|2442.5|2448.8|2442.8|2448.3|2442.3|4
1626832080000|2021-07-21 01:48:00|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1626832090000|2021-07-21 01:48:10|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1626832100000|2021-07-21 01:48:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1626832200000|2021-07-21 01:50:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1626832230000|2021-07-21 01:50:30|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1626832240000|2021-07-21 01:50:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1626832290000|2021-07-21 01:51:30|2448.4|2442.4|2448|2442|2448.5|2442.5|2447.9|2441.9|6
1626832310000|2021-07-21 01:51:50|2448.1|2442.1|2448.8|2442.8|2448.8|2442.8|2448.1|2442.1|2
1626832340000|2021-07-21 01:52:20|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1626832380000|2021-07-21 01:53:00|2448|2442|2448|2442|2448|2442|2448|2442|1
1626832670000|2021-07-21 01:57:50|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1626832680000|2021-07-21 01:58:00|2449|2443|2449|2443|2449|2443|2449|2443|1
1626832730000|2021-07-21 01:58:50|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1626832740000|2021-07-21 01:59:00|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1626832780000|2021-07-21 01:59:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1626832790000|2021-07-21 01:59:50|2448.8|2442.8|2449.3|2443.3|2449.3|2443.3|2448.8|2442.8|3
1626832800000|2021-07-21 02:00:00|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1626832810000|2021-07-21 02:00:10|2448.6|2442.6|2448.8|2442.8|2448.8|2442.8|2448.6|2442.6|2
1626832830000|2021-07-21 02:00:30|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1626832840000|2021-07-21 02:00:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1626832860000|2021-07-21 02:01:00|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1626832890000|2021-07-21 02:01:30|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|2
1626833140000|2021-07-21 02:05:40|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1626833160000|2021-07-21 02:06:00|2448.5|2442.5|2448.4|2442.4|2448.5|2442.5|2448.4|2442.4|2
1626833180000|2021-07-21 02:06:20|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1626833190000|2021-07-21 02:06:30|2447.9|2441.9|2448.3|2442.3|2448.3|2442.3|2447.9|2441.9|2
1626833200000|2021-07-21 02:06:40|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1626833230000|2021-07-21 02:07:10|2448.5|2442.5|2449|2443|2449|2443|2448.5|2442.5|4
1626833240000|2021-07-21 02:07:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1626833280000|2021-07-21 02:08:00|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1626833310000|2021-07-21 02:08:30|2448|2442|2448|2442|2448|2442|2448|2442|1
1626833350000|2021-07-21 02:09:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|3
1626833440000|2021-07-21 02:10:40|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1626833450000|2021-07-21 02:10:50|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626833490000|2021-07-21 02:11:30|2447.5|2441.5|2447.6|2441.6|2447.6|2441.6|2447.5|2441.5|2
1626833510000|2021-07-21 02:11:50|2447.8|2441.8|2448.1|2442.1|2448.1|2442.1|2447.8|2441.8|2
1626833520000|2021-07-21 02:12:00|2448.4|2442.4|2448.8|2442.8|2448.8|2442.8|2448.4|2442.4|3
1626833540000|2021-07-21 02:12:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1626833550000|2021-07-21 02:12:30|2449|2443|2449|2443|2449|2443|2449|2443|1
1626833560000|2021-07-21 02:12:40|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1626833600000|2021-07-21 02:13:20|2449|2443|2448.9|2442.9|2449|2443|2448.9|2442.9|6
1626833610000|2021-07-21 02:13:30|2449|2443|2449|2443|2449|2443|2448.9|2442.9|3
1626833650000|2021-07-21 02:14:10|2448.9|2442.9|2448.9|2442.9|2449.3|2443.3|2448.9|2442.9|3
1626833660000|2021-07-21 02:14:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1626833680000|2021-07-21 02:14:40|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1626833710000|2021-07-21 02:15:10|2448.6|2442.6|2448.3|2442.3|2448.8|2442.8|2448.3|2442.3|3
1626833770000|2021-07-21 02:16:10|2448|2442|2447.9|2441.9|2448|2442|2447.9|2441.9|2
1626833830000|2021-07-21 02:17:10|2448.3|2442.3|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|3
1626833950000|2021-07-21 02:19:10|2448|2442|2447.6|2441.6|2448|2442|2447.6|2441.6|2
1626834230000|2021-07-21 02:23:50|2447.5|2441.5|2446.3|2440.3|2447.5|2441.5|2446.3|2440.3|2
1626834370000|2021-07-21 02:26:10|2446|2440|2445.9|2439.9|2446|2440|2445.9|2439.9|2
1626834580000|2021-07-21 02:29:40|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1626834590000|2021-07-21 02:29:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1626834600000|2021-07-21 02:30:00|2446.4|2440.4|2446.5|2440.5|2446.5|2440.5|2446.1|2440.1|6
1626834610000|2021-07-21 02:30:10|2446.4|2440.4|2446.6|2440.6|2446.8|2440.8|2446.1|2440.1|6
1626834620000|2021-07-21 02:30:20|2446.8|2440.8|2446.8|2440.8|2447|2441|2446.8|2440.8|3
1626834630000|2021-07-21 02:30:30|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|8
1626834640000|2021-07-21 02:30:40|2446.6|2440.6|2447.3|2441.3|2447.3|2441.3|2446.6|2440.6|4
1626834650000|2021-07-21 02:30:50|2447|2441|2446.9|2440.9|2447|2441|2446.9|2440.9|2
1626834660000|2021-07-21 02:31:00|2447|2441|2447.9|2441.9|2447.9|2441.9|2447|2441|5
1626834670000|2021-07-21 02:31:10|2447.6|2441.6|2447.3|2441.3|2447.6|2441.6|2447.3|2441.3|3
1626834690000|2021-07-21 02:31:30|2447.5|2441.5|2446.9|2440.9|2447.5|2441.5|2446.9|2440.9|4
1626834700000|2021-07-21 02:31:40|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1626834710000|2021-07-21 02:31:50|2446.6|2440.6|2446.5|2440.5|2446.6|2440.6|2446.5|2440.5|2
1626834720000|2021-07-21 02:32:00|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1626834730000|2021-07-21 02:32:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626834750000|2021-07-21 02:32:30|2445.9|2439.9|2446.1|2440.1|2446.3|2440.3|2445.9|2439.9|4
1626834760000|2021-07-21 02:32:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1626834780000|2021-07-21 02:33:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1626834790000|2021-07-21 02:33:10|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1626834800000|2021-07-21 02:33:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1626834820000|2021-07-21 02:33:40|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1626834830000|2021-07-21 02:33:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1626834840000|2021-07-21 02:34:00|2446.5|2440.5|2447.4|2441.4|2447.4|2441.4|2446.5|2440.5|3
1626834850000|2021-07-21 02:34:10|2447.5|2441.5|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|2
1626834860000|2021-07-21 02:34:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1626834870000|2021-07-21 02:34:30|2448.3|2442.3|2448.5|2442.5|2449.1|2443.1|2448.3|2442.3|6
1626834880000|2021-07-21 02:34:40|2448.8|2442.8|2448.3|2442.3|2449.1|2443.1|2448.3|2442.3|4
1626834900000|2021-07-21 02:35:00|2448|2442|2447.9|2441.9|2448|2442|2447.9|2441.9|2
1626834910000|2021-07-21 02:35:10|2447.8|2441.8|2447.8|2441.8|2448.1|2442.1|2447.8|2441.8|4
1626834920000|2021-07-21 02:35:20|2447.5|2441.5|2447.4|2441.4|2447.5|2441.5|2447.3|2441.3|3
1626834930000|2021-07-21 02:35:30|2447.5|2441.5|2447.6|2441.6|2447.9|2441.9|2447.5|2441.5|5
1626834940000|2021-07-21 02:35:40|2447.8|2441.8|2448.3|2442.3|2448.5|2442.5|2447.8|2441.8|3
1626834950000|2021-07-21 02:35:50|2447.8|2441.8|2448.3|2442.3|2448.4|2442.4|2447.5|2441.5|5
1626834960000|2021-07-21 02:36:00|2448.1|2442.1|2447.8|2441.8|2448.1|2442.1|2447.1|2441.1|6
1626834970000|2021-07-21 02:36:10|2447.4|2441.4|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|3
1626834980000|2021-07-21 02:36:20|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1626834990000|2021-07-21 02:36:30|2448|2442|2448.1|2442.1|2448.1|2442.1|2448|2442|4
1626835000000|2021-07-21 02:36:40|2448|2442|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|6
1626835010000|2021-07-21 02:36:50|2448|2442|2448|2442|2448.3|2442.3|2448|2442|3
1626835030000|2021-07-21 02:37:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626835060000|2021-07-21 02:37:40|2448|2442|2448|2442|2448|2442|2448|2442|1
1626835070000|2021-07-21 02:37:50|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1626835080000|2021-07-21 02:38:00|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626835140000|2021-07-21 02:39:00|2448|2442|2448|2442|2448|2442|2448|2442|1
1626835180000|2021-07-21 02:39:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1626835220000|2021-07-21 02:40:20|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1626835390000|2021-07-21 02:43:10|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1626835400000|2021-07-21 02:43:20|2447.4|2441.4|2447.8|2441.8|2447.8|2441.8|2447.4|2441.4|3
1626835410000|2021-07-21 02:43:30|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1626835420000|2021-07-21 02:43:40|2448.5|2442.5|2448.6|2442.6|2448.6|2442.6|2448.5|2442.5|2
1626835430000|2021-07-21 02:43:50|2448.8|2442.8|2449.4|2443.4|2449.4|2443.4|2448.5|2442.5|3
1626835440000|2021-07-21 02:44:00|2449.5|2443.5|2450.6|2444.6|2450.6|2444.6|2449.5|2443.5|4
1626835450000|2021-07-21 02:44:10|2450|2444|2450.6|2444.6|2450.6|2444.6|2449.8|2443.8|6
1626835460000|2021-07-21 02:44:20|2450.3|2444.3|2449.5|2443.5|2451|2445|2449.3|2443.3|12
1626835470000|2021-07-21 02:44:30|2449.3|2443.3|2448.5|2442.5|2449.3|2443.3|2448.5|2442.5|4
1626835480000|2021-07-21 02:44:40|2448.4|2442.4|2448.3|2442.3|2448.4|2442.4|2448.3|2442.3|2
1626835490000|2021-07-21 02:44:50|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|3
1626835500000|2021-07-21 02:45:00|2447.8|2441.8|2447.1|2441.1|2447.9|2441.9|2447|2441|7
1626835510000|2021-07-21 02:45:10|2447|2441|2446.6|2440.6|2447|2441|2446.6|2440.6|3
1626835520000|2021-07-21 02:45:20|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1626835540000|2021-07-21 02:45:40|2446.1|2440.1|2444.4|2438.4|2446.1|2440.1|2443.5|2437.5|13
1626835550000|2021-07-21 02:45:50|2444.3|2438.3|2444|2438|2444.3|2438.3|2443.3|2437.3|6
1626835560000|2021-07-21 02:46:00|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|3
1626835570000|2021-07-21 02:46:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1626835580000|2021-07-21 02:46:20|2443.9|2437.9|2443.8|2437.8|2444.5|2438.5|2443.8|2437.8|7
1626835590000|2021-07-21 02:46:30|2443.6|2437.6|2443.5|2437.5|2443.9|2437.9|2443.4|2437.4|5
1626835600000|2021-07-21 02:46:40|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1626835610000|2021-07-21 02:46:50|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1626835620000|2021-07-21 02:47:00|2442.9|2436.9|2442.5|2436.5|2443.1|2437.1|2442.5|2436.5|6
1626835650000|2021-07-21 02:47:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|3
1626835660000|2021-07-21 02:47:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626835670000|2021-07-21 02:47:50|2442.3|2436.3|2440|2434|2442.3|2436.3|2440|2434|6
1626835680000|2021-07-21 02:48:00|2440.3|2434.3|2440.5|2434.5|2440.8|2434.8|2440|2434|7
1626835690000|2021-07-21 02:48:10|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|8
1626835700000|2021-07-21 02:48:20|2440.9|2434.9|2440.5|2434.5|2441.8|2435.8|2440.5|2434.5|9
1626835710000|2021-07-21 02:48:30|2440.8|2434.8|2441|2435|2441.3|2435.3|2440.8|2434.8|4
1626835720000|2021-07-21 02:48:40|2440.8|2434.8|2440|2434|2440.8|2434.8|2440|2434|4
1626835730000|2021-07-21 02:48:50|2440.3|2434.3|2439.6|2433.6|2440.3|2434.3|2439.4|2433.4|6
1626835740000|2021-07-21 02:49:00|2439.5|2433.5|2440.5|2434.5|2440.6|2434.6|2439.5|2433.5|7
1626835760000|2021-07-21 02:49:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626835770000|2021-07-21 02:49:30|2439.9|2433.9|2439.5|2433.5|2439.9|2433.9|2439.5|2433.5|2
1626835780000|2021-07-21 02:49:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|3
1626835790000|2021-07-21 02:49:50|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2439.1|2433.1|3
1626835800000|2021-07-21 02:50:00|2439.8|2433.8|2439.6|2433.6|2440|2434|2439.6|2433.6|4
1626835810000|2021-07-21 02:50:10|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|3
1626835820000|2021-07-21 02:50:20|2439.1|2433.1|2439.4|2433.4|2439.8|2433.8|2438.8|2432.8|7
1626835830000|2021-07-21 02:50:30|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1626835850000|2021-07-21 02:50:50|2439.5|2433.5|2439.4|2433.4|2439.5|2433.5|2439.4|2433.4|2
1626835860000|2021-07-21 02:51:00|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1626835870000|2021-07-21 02:51:10|2438.8|2432.8|2438.1|2432.1|2438.8|2432.8|2438.1|2432.1|4
1626835880000|2021-07-21 02:51:20|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1626835890000|2021-07-21 02:51:30|2438.8|2432.8|2438.4|2432.4|2439|2433|2438.4|2432.4|5
1626835900000|2021-07-21 02:51:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626835910000|2021-07-21 02:51:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1626835920000|2021-07-21 02:52:00|2438.5|2432.5|2438.4|2432.4|2438.5|2432.5|2438.4|2432.4|2
1626835930000|2021-07-21 02:52:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.4|2432.4|3
1626835940000|2021-07-21 02:52:20|2438.4|2432.4|2438.5|2432.5|2438.5|2432.5|2438.4|2432.4|2
1626835950000|2021-07-21 02:52:30|2438.4|2432.4|2438.8|2432.8|2438.8|2432.8|2438.4|2432.4|3
1626835960000|2021-07-21 02:52:40|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1626835970000|2021-07-21 02:52:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626835980000|2021-07-21 02:53:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626836010000|2021-07-21 02:53:30|2439.3|2433.3|2439.1|2433.1|2439.3|2433.3|2439.1|2433.1|2
1626836030000|2021-07-21 02:53:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626836040000|2021-07-21 02:54:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1626836070000|2021-07-21 02:54:30|2439.4|2433.4|2439.5|2433.5|2440|2434|2439.4|2433.4|7
1626836080000|2021-07-21 02:54:40|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1626836100000|2021-07-21 02:55:00|2439|2433|2438.8|2432.8|2439.1|2433.1|2438.6|2432.6|7
1626836110000|2021-07-21 02:55:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1626836120000|2021-07-21 02:55:20|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1626836130000|2021-07-21 02:55:30|2438.6|2432.6|2438.8|2432.8|2438.8|2432.8|2438.6|2432.6|2
1626836140000|2021-07-21 02:55:40|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|3
1626836150000|2021-07-21 02:55:50|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1626836160000|2021-07-21 02:56:00|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|4
1626836170000|2021-07-21 02:56:10|2437.9|2431.9|2438.3|2432.3|2438.3|2432.3|2437.9|2431.9|2
1626836180000|2021-07-21 02:56:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1626836230000|2021-07-21 02:57:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626836250000|2021-07-21 02:57:30|2438.6|2432.6|2438.9|2432.9|2439|2433|2438.6|2432.6|4
1626836260000|2021-07-21 02:57:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626836270000|2021-07-21 02:57:50|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1626836280000|2021-07-21 02:58:00|2437.9|2431.9|2436.1|2430.1|2437.9|2431.9|2436|2430|4
1626836290000|2021-07-21 02:58:10|2436.4|2430.4|2436.5|2430.5|2436.8|2430.8|2436.4|2430.4|3
1626836300000|2021-07-21 02:58:20|2436.8|2430.8|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|7
1626836310000|2021-07-21 02:58:30|2436.5|2430.5|2436.4|2430.4|2436.5|2430.5|2436.1|2430.1|7
1626836320000|2021-07-21 02:58:40|2436.1|2430.1|2436.8|2430.8|2436.9|2430.9|2436.1|2430.1|4
1626836330000|2021-07-21 02:58:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626836340000|2021-07-21 02:59:00|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|3
1626836350000|2021-07-21 02:59:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626836360000|2021-07-21 02:59:20|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|3
1626836370000|2021-07-21 02:59:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1626836400000|2021-07-21 03:00:00|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1626836420000|2021-07-21 03:00:20|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1626836430000|2021-07-21 03:00:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1626836440000|2021-07-21 03:00:40|2435.8|2429.8|2435.1|2429.1|2435.8|2429.8|2435.1|2429.1|7
1626836460000|2021-07-21 03:01:00|2435.4|2429.4|2436|2430|2436|2430|2435.4|2429.4|2
1626836470000|2021-07-21 03:01:10|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|4
1626836490000|2021-07-21 03:01:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1626836500000|2021-07-21 03:01:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1626836510000|2021-07-21 03:01:50|2436|2430|2436.8|2430.8|2436.8|2430.8|2436|2430|5
1626836520000|2021-07-21 03:02:00|2437|2431|2437|2431|2437.3|2431.3|2437|2431|3
1626836530000|2021-07-21 03:02:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626836540000|2021-07-21 03:02:20|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|7
1626836550000|2021-07-21 03:02:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626836560000|2021-07-21 03:02:40|2436|2430|2435.6|2429.6|2436|2430|2435.4|2429.4|5
1626836570000|2021-07-21 03:02:50|2435.4|2429.4|2435.5|2429.5|2435.5|2429.5|2435.4|2429.4|4
1626836580000|2021-07-21 03:03:00|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|3
1626836590000|2021-07-21 03:03:10|2435.1|2429.1|2434.3|2428.3|2435.1|2429.1|2434.1|2428.1|7
1626836600000|2021-07-21 03:03:20|2434|2428|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|6
1626836610000|2021-07-21 03:03:30|2434.6|2428.6|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1626836630000|2021-07-21 03:03:50|2434.9|2428.9|2435.4|2429.4|2435.4|2429.4|2434.9|2428.9|2
1626836640000|2021-07-21 03:04:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1626836650000|2021-07-21 03:04:10|2434.8|2428.8|2434|2428|2434.8|2428.8|2434|2428|4
1626836660000|2021-07-21 03:04:20|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1626836670000|2021-07-21 03:04:30|2433.6|2427.6|2434.4|2428.4|2434.5|2428.5|2433.6|2427.6|8
1626836680000|2021-07-21 03:04:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1626836700000|2021-07-21 03:05:00|2433.8|2427.8|2432.5|2426.5|2433.8|2427.8|2432.5|2426.5|4
1626836720000|2021-07-21 03:05:20|2432.4|2426.4|2432.4|2426.4|2432.5|2426.5|2432.4|2426.4|7
1626836730000|2021-07-21 03:05:30|2432.5|2426.5|2431.9|2425.9|2432.8|2426.8|2431.5|2425.5|8
1626836750000|2021-07-21 03:05:50|2432.3|2426.3|2432.6|2426.6|2432.8|2426.8|2432.3|2426.3|8
1626836760000|2021-07-21 03:06:00|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|6
1626836770000|2021-07-21 03:06:10|2432.3|2426.3|2432.1|2426.1|2432.3|2426.3|2431.9|2425.9|4
1626836790000|2021-07-21 03:06:30|2432.4|2426.4|2433.1|2427.1|2433.1|2427.1|2432.4|2426.4|6
1626836800000|2021-07-21 03:06:40|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1626836830000|2021-07-21 03:07:10|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|3
1626836840000|2021-07-21 03:07:20|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|2
1626836850000|2021-07-21 03:07:30|2432|2426|2432.1|2426.1|2432.1|2426.1|2432|2426|2
1626836870000|2021-07-21 03:07:50|2432|2426|2431.9|2425.9|2432|2426|2431.9|2425.9|2
1626836890000|2021-07-21 03:08:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1626836920000|2021-07-21 03:08:40|2432.3|2426.3|2433.3|2427.3|2433.3|2427.3|2432.3|2426.3|5
1626836930000|2021-07-21 03:08:50|2433.5|2427.5|2432.8|2426.8|2433.8|2427.8|2432.8|2426.8|5
1626836940000|2021-07-21 03:09:00|2432.6|2426.6|2431.6|2425.6|2432.6|2426.6|2431.6|2425.6|7
1626836950000|2021-07-21 03:09:10|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|3
1626836960000|2021-07-21 03:09:20|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1626836970000|2021-07-21 03:09:30|2431.3|2425.3|2431.4|2425.4|2431.4|2425.4|2431.3|2425.3|2
1626836990000|2021-07-21 03:09:50|2431.3|2425.3|2430.6|2424.6|2431.3|2425.3|2430.5|2424.5|5
1626837030000|2021-07-21 03:10:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1626837040000|2021-07-21 03:10:40|2430.6|2424.6|2429.1|2423.1|2430.6|2424.6|2429.1|2423.1|8
1626837050000|2021-07-21 03:10:50|2428.9|2422.9|2429|2423|2429.4|2423.4|2428.9|2422.9|7
1626837060000|2021-07-21 03:11:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1626837070000|2021-07-21 03:11:10|2429.3|2423.3|2429.5|2423.5|2429.6|2423.6|2429.3|2423.3|3
1626837080000|2021-07-21 03:11:20|2429.6|2423.6|2429.5|2423.5|2429.6|2423.6|2429.5|2423.5|2
1626837100000|2021-07-21 03:11:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1626837110000|2021-07-21 03:11:50|2429|2423|2428.4|2422.4|2429.1|2423.1|2428.4|2422.4|5
1626837120000|2021-07-21 03:12:00|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1626837140000|2021-07-21 03:12:20|2429|2423|2429.8|2423.8|2430|2424|2429|2423|7
1626837150000|2021-07-21 03:12:30|2429.9|2423.9|2430|2424|2430|2424|2429.9|2423.9|2
1626837160000|2021-07-21 03:12:40|2429.8|2423.8|2429.9|2423.9|2430|2424|2429.8|2423.8|3
1626837170000|2021-07-21 03:12:50|2430.3|2424.3|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|3
1626837190000|2021-07-21 03:13:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1626837200000|2021-07-21 03:13:20|2430.1|2424.1|2431.3|2425.3|2431.3|2425.3|2430.1|2424.1|4
1626837210000|2021-07-21 03:13:30|2431.4|2425.4|2431.8|2425.8|2431.8|2425.8|2431.4|2425.4|2
1626837220000|2021-07-21 03:13:40|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1626837230000|2021-07-21 03:13:50|2431.5|2425.5|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|4
1626837240000|2021-07-21 03:14:00|2431|2425|2430|2424|2431|2425|2429.9|2423.9|5
1626837250000|2021-07-21 03:14:10|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1626837270000|2021-07-21 03:14:30|2430|2424|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|3
1626837290000|2021-07-21 03:14:50|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1626837300000|2021-07-21 03:15:00|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1626837320000|2021-07-21 03:15:20|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1626837340000|2021-07-21 03:15:40|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1626837360000|2021-07-21 03:16:00|2429|2423|2429|2423|2429.3|2423.3|2429|2423|3
1626837370000|2021-07-21 03:16:10|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1626837380000|2021-07-21 03:16:20|2429.3|2423.3|2429.6|2423.6|2429.6|2423.6|2429.3|2423.3|2
1626837410000|2021-07-21 03:16:50|2430.1|2424.1|2430.5|2424.5|2430.5|2424.5|2430.1|2424.1|2
1626837430000|2021-07-21 03:17:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1626837440000|2021-07-21 03:17:20|2430.5|2424.5|2430.4|2424.4|2430.5|2424.5|2430.4|2424.4|2
1626837460000|2021-07-21 03:17:40|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1626837470000|2021-07-21 03:17:50|2430.1|2424.1|2430.8|2424.8|2430.8|2424.8|2430.1|2424.1|3
1626837540000|2021-07-21 03:19:00|2431|2425|2431.8|2425.8|2432|2426|2431|2425|5
1626837560000|2021-07-21 03:19:20|2431.5|2425.5|2431.6|2425.6|2431.6|2425.6|2431.5|2425.5|2
1626837590000|2021-07-21 03:19:50|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1626837600000|2021-07-21 03:20:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1626837610000|2021-07-21 03:20:10|2430.9|2424.9|2430.8|2424.8|2430.9|2424.9|2430.6|2424.6|3
1626837620000|2021-07-21 03:20:20|2430.6|2424.6|2430.8|2424.8|2430.8|2424.8|2430.6|2424.6|4
1626837630000|2021-07-21 03:20:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1626837640000|2021-07-21 03:20:40|2430.8|2424.8|2430.6|2424.6|2430.8|2424.8|2430.6|2424.6|2
1626837650000|2021-07-21 03:20:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1626837660000|2021-07-21 03:21:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1626837680000|2021-07-21 03:21:20|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1626837690000|2021-07-21 03:21:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1626837700000|2021-07-21 03:21:40|2430.9|2424.9|2431|2425|2431|2425|2430.9|2424.9|2
1626837710000|2021-07-21 03:21:50|2431.9|2425.9|2432|2426|2432|2426|2431.9|2425.9|2
1626837720000|2021-07-21 03:22:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626837730000|2021-07-21 03:22:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1626837740000|2021-07-21 03:22:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1626837750000|2021-07-21 03:22:30|2431.8|2425.8|2432.1|2426.1|2432.1|2426.1|2431.8|2425.8|2
1626837760000|2021-07-21 03:22:40|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1626837770000|2021-07-21 03:22:50|2432.3|2426.3|2433.1|2427.1|2433.1|2427.1|2432.3|2426.3|4
1626837790000|2021-07-21 03:23:10|2433.4|2427.4|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|3
1626837810000|2021-07-21 03:23:30|2433.3|2427.3|2434.8|2428.8|2434.9|2428.9|2433.3|2427.3|6
1626837820000|2021-07-21 03:23:40|2435|2429|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|4
1626837830000|2021-07-21 03:23:50|2435|2429|2435|2429|2435|2429|2435|2429|1
1626837840000|2021-07-21 03:24:00|2434.9|2428.9|2435|2429|2435|2429|2434.9|2428.9|2
1626837890000|2021-07-21 03:24:50|2434.9|2428.9|2434.3|2428.3|2435|2429|2434.3|2428.3|5
1626837900000|2021-07-21 03:25:00|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|4
1626837910000|2021-07-21 03:25:10|2434|2428|2434|2428|2434|2428|2434|2428|1
1626837930000|2021-07-21 03:25:30|2433.8|2427.8|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|3
1626837940000|2021-07-21 03:25:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1626837950000|2021-07-21 03:25:50|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1626837960000|2021-07-21 03:26:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1626837990000|2021-07-21 03:26:30|2433.8|2427.8|2434|2428|2434|2428|2433.6|2427.6|4
1626838010000|2021-07-21 03:26:50|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1626838040000|2021-07-21 03:27:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1626838060000|2021-07-21 03:27:40|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1626838070000|2021-07-21 03:27:50|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|3
1626838080000|2021-07-21 03:28:00|2434.8|2428.8|2435|2429|2435.3|2429.3|2434.6|2428.6|5
1626838140000|2021-07-21 03:29:00|2435.3|2429.3|2436|2430|2436|2430|2435.3|2429.3|3
1626838150000|2021-07-21 03:29:10|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1626838160000|2021-07-21 03:29:20|2435.8|2429.8|2436|2430|2436|2430|2435.5|2429.5|8
1626838170000|2021-07-21 03:29:30|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1626838180000|2021-07-21 03:29:40|2435.8|2429.8|2435.5|2429.5|2436|2430|2435.5|2429.5|5
1626838190000|2021-07-21 03:29:50|2435.8|2429.8|2436.8|2430.8|2437|2431|2435.8|2429.8|5
1626838200000|2021-07-21 03:30:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626838220000|2021-07-21 03:30:20|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1626838670000|2021-07-21 03:37:50|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1626838810000|2021-07-21 03:40:10|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1626838970000|2021-07-21 03:42:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626838980000|2021-07-21 03:43:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1626839580000|2021-07-21 03:53:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626839640000|2021-07-21 03:54:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626839650000|2021-07-21 03:54:10|2437.3|2431.3|2436.6|2430.6|2437.3|2431.3|2436.6|2430.6|3
1626839660000|2021-07-21 03:54:20|2436.8|2430.8|2436.6|2430.6|2436.8|2430.8|2436.6|2430.6|2
1626839670000|2021-07-21 03:54:30|2436.9|2430.9|2436.1|2430.1|2436.9|2430.9|2436.1|2430.1|4
1626839680000|2021-07-21 03:54:40|2436.8|2430.8|2435.5|2429.5|2436.8|2430.8|2435.5|2429.5|2
1626839690000|2021-07-21 03:54:50|2436.1|2430.1|2436|2430|2436.1|2430.1|2436|2430|2
1626839710000|2021-07-21 03:55:10|2436.3|2430.3|2436.4|2430.4|2436.4|2430.4|2436.3|2430.3|2
1626839720000|2021-07-21 03:55:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626839730000|2021-07-21 03:55:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626839740000|2021-07-21 03:55:40|2436.8|2430.8|2436.4|2430.4|2436.8|2430.8|2436.4|2430.4|2
1626839750000|2021-07-21 03:55:50|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|2
1626840140000|2021-07-21 04:02:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626840600000|2021-07-21 04:10:00|2436.5|2430.5|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|2
1626840840000|2021-07-21 04:14:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1626840900000|2021-07-21 04:15:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626841790000|2021-07-21 04:29:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1626842040000|2021-07-21 04:34:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626842490000|2021-07-21 04:41:30|2436.4|2430.4|2435.8|2429.8|2436.4|2430.4|2435.8|2429.8|2
1626842650000|2021-07-21 04:44:10|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1626842840000|2021-07-21 04:47:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626842850000|2021-07-21 04:47:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1626842860000|2021-07-21 04:47:40|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1626842880000|2021-07-21 04:48:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626843330000|2021-07-21 04:55:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626843460000|2021-07-21 04:57:40|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626843550000|2021-07-21 04:59:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626843610000|2021-07-21 05:00:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626843630000|2021-07-21 05:00:30|2435|2429|2435.9|2429.9|2436.1|2430.1|2435|2429|4
1626843640000|2021-07-21 05:00:40|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|2
1626843650000|2021-07-21 05:00:50|2437.8|2431.8|2437.8|2431.8|2437.9|2431.9|2437.8|2431.8|3
1626843660000|2021-07-21 05:01:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626843700000|2021-07-21 05:01:40|2437.9|2431.9|2437.5|2431.5|2437.9|2431.9|2437.5|2431.5|3
1626844150000|2021-07-21 05:09:10|2438.3|2432.3|2438.6|2432.6|2438.6|2432.6|2438.3|2432.3|2
1626844180000|2021-07-21 05:09:40|2438.8|2432.8|2439.4|2433.4|2439.4|2433.4|2438.8|2432.8|2
1626844240000|2021-07-21 05:10:40|2439.1|2433.1|2437.3|2431.3|2439.1|2433.1|2437.3|2431.3|5
1626844300000|2021-07-21 05:11:40|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1626844340000|2021-07-21 05:12:20|2437.6|2431.6|2438|2432|2438|2432|2437.6|2431.6|2
1626844350000|2021-07-21 05:12:30|2438.1|2432.1|2438.4|2432.4|2438.9|2432.9|2438.1|2432.1|7
1626844360000|2021-07-21 05:12:40|2438.5|2432.5|2438.6|2432.6|2438.6|2432.6|2438.5|2432.5|2
1626844780000|2021-07-21 05:19:40|2438.9|2432.9|2439.4|2433.4|2439.8|2433.8|2438.9|2432.9|6
1626844790000|2021-07-21 05:19:50|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1626844810000|2021-07-21 05:20:10|2439.9|2433.9|2440.3|2434.3|2440.3|2434.3|2439.9|2433.9|2
1626844820000|2021-07-21 05:20:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1626844830000|2021-07-21 05:20:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1626844950000|2021-07-21 05:22:30|2440|2434|2439.6|2433.6|2440|2434|2439.6|2433.6|3
1626844990000|2021-07-21 05:23:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626845010000|2021-07-21 05:23:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626845080000|2021-07-21 05:24:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626845130000|2021-07-21 05:25:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1626845170000|2021-07-21 05:26:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626845330000|2021-07-21 05:28:50|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1626845400000|2021-07-21 05:30:00|2439.5|2433.5|2438.4|2432.4|2439.5|2433.5|2438.3|2432.3|6
1626845410000|2021-07-21 05:30:10|2438.5|2432.5|2436.4|2430.4|2438.5|2432.5|2436.4|2430.4|5
1626845420000|2021-07-21 05:30:20|2436.6|2430.6|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|3
1626845430000|2021-07-21 05:30:30|2436.4|2430.4|2436.5|2430.5|2436.8|2430.8|2436.4|2430.4|6
1626845440000|2021-07-21 05:30:40|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.6|2429.6|5
1626845450000|2021-07-21 05:30:50|2436|2430|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|5
1626845460000|2021-07-21 05:31:00|2435.6|2429.6|2435.3|2429.3|2435.6|2429.6|2434.4|2428.4|8
1626845470000|2021-07-21 05:31:10|2435.1|2429.1|2435.5|2429.5|2435.5|2429.5|2435.1|2429.1|3
1626845480000|2021-07-21 05:31:20|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|5
1626845530000|2021-07-21 05:32:10|2435.1|2429.1|2435.8|2429.8|2435.8|2429.8|2435.1|2429.1|3
1626845540000|2021-07-21 05:32:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1626845570000|2021-07-21 05:32:50|2435.8|2429.8|2435.1|2429.1|2435.8|2429.8|2435.1|2429.1|3
1626845580000|2021-07-21 05:33:00|2435|2429|2434.3|2428.3|2435|2429|2434.3|2428.3|4
1626845590000|2021-07-21 05:33:10|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1626845600000|2021-07-21 05:33:20|2434|2428|2433.3|2427.3|2434|2428|2433.3|2427.3|2
1626845610000|2021-07-21 05:33:30|2433.5|2427.5|2432.8|2426.8|2433.5|2427.5|2432.8|2426.8|4
1626845630000|2021-07-21 05:33:50|2433.3|2427.3|2432.9|2426.9|2433.3|2427.3|2432.9|2426.9|2
1626845660000|2021-07-21 05:34:20|2432.8|2426.8|2434.5|2428.5|2434.5|2428.5|2432.8|2426.8|8
1626845670000|2021-07-21 05:34:30|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1626845680000|2021-07-21 05:34:40|2434.5|2428.5|2432.8|2426.8|2434.5|2428.5|2432.8|2426.8|4
1626845690000|2021-07-21 05:34:50|2433|2427|2433.1|2427.1|2433.1|2427.1|2433|2427|2
1626845710000|2021-07-21 05:35:10|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1626845720000|2021-07-21 05:35:20|2432.9|2426.9|2431.5|2425.5|2432.9|2426.9|2431.5|2425.5|4
1626845730000|2021-07-21 05:35:30|2431.8|2425.8|2430.5|2424.5|2431.9|2425.9|2430.5|2424.5|13
1626845750000|2021-07-21 05:35:50|2429.8|2423.8|2430|2424|2430.5|2424.5|2429.8|2423.8|5
1626845760000|2021-07-21 05:36:00|2430.1|2424.1|2430.1|2424.1|2430.5|2424.5|2430|2424|5
1626845770000|2021-07-21 05:36:10|2429.9|2423.9|2429.8|2423.8|2429.9|2423.9|2429.8|2423.8|2
1626845790000|2021-07-21 05:36:30|2430.3|2424.3|2430.6|2424.6|2430.6|2424.6|2430.3|2424.3|2
1626845800000|2021-07-21 05:36:40|2430.3|2424.3|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|5
1626845830000|2021-07-21 05:37:10|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2428.9|2422.9|7
1626845840000|2021-07-21 05:37:20|2429.8|2423.8|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|6
1626845870000|2021-07-21 05:37:50|2429.9|2423.9|2430|2424|2430.6|2424.6|2429.9|2423.9|4
1626845880000|2021-07-21 05:38:00|2429.9|2423.9|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|5
1626845900000|2021-07-21 05:38:20|2429.4|2423.4|2429.5|2423.5|2429.8|2423.8|2429.3|2423.3|4
1626845910000|2021-07-21 05:38:30|2429.4|2423.4|2429|2423|2429.5|2423.5|2429|2423|7
1626845920000|2021-07-21 05:38:40|2428.8|2422.8|2428.4|2422.4|2428.8|2422.8|2428.4|2422.4|2
1626845930000|2021-07-21 05:38:50|2428.3|2422.3|2428.3|2422.3|2428.9|2422.9|2428|2422|8
1626845940000|2021-07-21 05:39:00|2428.1|2422.1|2428|2422|2428.5|2422.5|2428|2422|15
1626845980000|2021-07-21 05:39:40|2428.3|2422.3|2428.5|2422.5|2428.8|2422.8|2428.3|2422.3|4
1626846000000|2021-07-21 05:40:00|2428.6|2422.6|2428.3|2422.3|2428.6|2422.6|2428.3|2422.3|2
1626846020000|2021-07-21 05:40:20|2428.6|2422.6|2427.8|2421.8|2428.6|2422.6|2427.6|2421.6|16
1626846030000|2021-07-21 05:40:30|2427.9|2421.9|2428.4|2422.4|2428.5|2422.5|2427.9|2421.9|10
1626846040000|2021-07-21 05:40:40|2428.5|2422.5|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|3
1626846050000|2021-07-21 05:40:50|2428.5|2422.5|2428.9|2422.9|2428.9|2422.9|2428.4|2422.4|5
1626846060000|2021-07-21 05:41:00|2429.1|2423.1|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1626846070000|2021-07-21 05:41:10|2429.4|2423.4|2430.6|2424.6|2431|2425|2429.4|2423.4|9
1626846080000|2021-07-21 05:41:20|2431.1|2425.1|2430|2424|2431.1|2425.1|2430|2424|7
1626846090000|2021-07-21 05:41:30|2430.3|2424.3|2430.6|2424.6|2431.1|2425.1|2430.3|2424.3|6
1626846110000|2021-07-21 05:41:50|2430.9|2424.9|2431|2425|2431.3|2425.3|2430.6|2424.6|15
1626846120000|2021-07-21 05:42:00|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|10
1626846130000|2021-07-21 05:42:10|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2430.5|2424.5|5
1626846140000|2021-07-21 05:42:20|2431.4|2425.4|2431.6|2425.6|2432|2426|2431.4|2425.4|4
1626846170000|2021-07-21 05:42:50|2431.8|2425.8|2432.1|2426.1|2432.1|2426.1|2431.8|2425.8|3
1626846190000|2021-07-21 05:43:10|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1626846200000|2021-07-21 05:43:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626846220000|2021-07-21 05:43:40|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|4
1626846250000|2021-07-21 05:44:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1626846280000|2021-07-21 05:44:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626846300000|2021-07-21 05:45:00|2432.5|2426.5|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|3
1626846310000|2021-07-21 05:45:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626846320000|2021-07-21 05:45:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1626846340000|2021-07-21 05:45:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1626846410000|2021-07-21 05:46:50|2431.5|2425.5|2431.6|2425.6|2431.6|2425.6|2431.5|2425.5|2
1626846480000|2021-07-21 05:48:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626846510000|2021-07-21 05:48:30|2431.6|2425.6|2431.9|2425.9|2432|2426|2431.6|2425.6|4
1626846520000|2021-07-21 05:48:40|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1626846530000|2021-07-21 05:48:50|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1626846540000|2021-07-21 05:49:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1626846550000|2021-07-21 05:49:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1626846560000|2021-07-21 05:49:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1626846600000|2021-07-21 05:50:00|2431.5|2425.5|2432.6|2426.6|2432.6|2426.6|2431.5|2425.5|6
1626846610000|2021-07-21 05:50:10|2432.9|2426.9|2433.8|2427.8|2433.8|2427.8|2432.9|2426.9|9
1626846620000|2021-07-21 05:50:20|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433|2427|3
1626846650000|2021-07-21 05:50:50|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1626846660000|2021-07-21 05:51:00|2433|2427|2431.8|2425.8|2433|2427|2431.6|2425.6|10
1626846690000|2021-07-21 05:51:30|2431.6|2425.6|2432.3|2426.3|2432.3|2426.3|2431.6|2425.6|2
1626846700000|2021-07-21 05:51:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|3
1626846710000|2021-07-21 05:51:50|2433|2427|2433|2427|2433|2427|2432.8|2426.8|3
1626846720000|2021-07-21 05:52:00|2433.1|2427.1|2434.8|2428.8|2434.8|2428.8|2433.1|2427.1|14
1626846730000|2021-07-21 05:52:10|2434.3|2428.3|2435|2429|2435.4|2429.4|2434.3|2428.3|14
1626846740000|2021-07-21 05:52:20|2434.8|2428.8|2434.9|2428.9|2435.1|2429.1|2434.8|2428.8|12
1626846750000|2021-07-21 05:52:30|2435.1|2429.1|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|4
1626846760000|2021-07-21 05:52:40|2435.5|2429.5|2435.6|2429.6|2435.6|2429.6|2435.5|2429.5|2
1626846780000|2021-07-21 05:53:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2434.9|2428.9|5
1626846810000|2021-07-21 05:53:30|2435|2429|2434.9|2428.9|2435|2429|2434.9|2428.9|2
1626846830000|2021-07-21 05:53:50|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|12
1626846840000|2021-07-21 05:54:00|2433.5|2427.5|2432.4|2426.4|2433.5|2427.5|2432.4|2426.4|6
1626846880000|2021-07-21 05:54:40|2432.1|2426.1|2431.8|2425.8|2432.1|2426.1|2431.8|2425.8|2
1626846890000|2021-07-21 05:54:50|2431.5|2425.5|2431.1|2425.1|2431.5|2425.5|2431|2425|4
1626846910000|2021-07-21 05:55:10|2431|2425|2431.1|2425.1|2431.1|2425.1|2431|2425|2
1626846920000|2021-07-21 05:55:20|2431.4|2425.4|2430.8|2424.8|2431.4|2425.4|2430.8|2424.8|5
1626846940000|2021-07-21 05:55:40|2430.5|2424.5|2430.9|2424.9|2430.9|2424.9|2430.5|2424.5|3
1626846950000|2021-07-21 05:55:50|2430.8|2424.8|2430.9|2424.9|2431|2425|2430.8|2424.8|9
1626846960000|2021-07-21 05:56:00|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1626846980000|2021-07-21 05:56:20|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|2
1626847000000|2021-07-21 05:56:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1626847010000|2021-07-21 05:56:50|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|2
1626847090000|2021-07-21 05:58:10|2433.1|2427.1|2433.5|2427.5|2433.5|2427.5|2433.1|2427.1|3
1626847110000|2021-07-21 05:58:30|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|2
1626847120000|2021-07-21 05:58:40|2433|2427|2433.8|2427.8|2433.9|2427.9|2433|2427|7
1626847140000|2021-07-21 05:59:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1626847160000|2021-07-21 05:59:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1626847170000|2021-07-21 05:59:30|2433.5|2427.5|2433.9|2427.9|2433.9|2427.9|2433.5|2427.5|2
1626847180000|2021-07-21 05:59:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2433.8|2427.8|4
1626847190000|2021-07-21 05:59:50|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|7
1626847200000|2021-07-21 06:00:00|2434.1|2428.1|2433.3|2427.3|2434.3|2428.3|2433|2427|15
1626847210000|2021-07-21 06:00:10|2432.6|2426.6|2432.8|2426.8|2432.8|2426.8|2432|2426|8
1626847230000|2021-07-21 06:00:30|2432.6|2426.6|2432.8|2426.8|2432.8|2426.8|2432.6|2426.6|2
1626847260000|2021-07-21 06:01:00|2432.5|2426.5|2433.8|2427.8|2434.4|2428.4|2432.5|2426.5|15
1626847270000|2021-07-21 06:01:10|2433.9|2427.9|2435|2429|2435|2429|2433.6|2427.6|20
1626847280000|2021-07-21 06:01:20|2434.3|2428.3|2435.1|2429.1|2435.5|2429.5|2434.1|2428.1|8
1626847290000|2021-07-21 06:01:30|2435|2429|2435|2429|2435.6|2429.6|2434.8|2428.8|10
1626847300000|2021-07-21 06:01:40|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1626847320000|2021-07-21 06:02:00|2434.9|2428.9|2435.3|2429.3|2435.3|2429.3|2434.9|2428.9|2
1626847330000|2021-07-21 06:02:10|2435.5|2429.5|2435.8|2429.8|2435.9|2429.9|2435|2429|7
1626847340000|2021-07-21 06:02:20|2436|2430|2436.8|2430.8|2436.8|2430.8|2436|2430|10
1626847350000|2021-07-21 06:02:30|2437.5|2431.5|2437.1|2431.1|2437.5|2431.5|2437.1|2431.1|3
1626847360000|2021-07-21 06:02:40|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|6
1626847370000|2021-07-21 06:02:50|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437|2431|4
1626847380000|2021-07-21 06:03:00|2437.3|2431.3|2436.6|2430.6|2437.3|2431.3|2436.5|2430.5|4
1626847410000|2021-07-21 06:03:30|2436.9|2430.9|2436.5|2430.5|2436.9|2430.9|2436.3|2430.3|8
1626847420000|2021-07-21 06:03:40|2436.3|2430.3|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|9
1626847430000|2021-07-21 06:03:50|2436|2430|2435.5|2429.5|2436|2430|2435.5|2429.5|3
1626847450000|2021-07-21 06:04:10|2435.8|2429.8|2436.8|2430.8|2436.8|2430.8|2435.6|2429.6|18
1626847460000|2021-07-21 06:04:20|2436.5|2430.5|2436.6|2430.6|2436.6|2430.6|2436.5|2430.5|2
1626847470000|2021-07-21 06:04:30|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.8|2430.8|5
1626847480000|2021-07-21 06:04:40|2437|2431|2437.1|2431.1|2437.1|2431.1|2437|2431|2
1626847490000|2021-07-21 06:04:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1626847500000|2021-07-21 06:05:00|2437.6|2431.6|2437.6|2431.6|2437.8|2431.8|2437.5|2431.5|4
1626847520000|2021-07-21 06:05:20|2437.8|2431.8|2439|2433|2439|2433|2437.5|2431.5|5
1626847530000|2021-07-21 06:05:30|2439.1|2433.1|2439.3|2433.3|2439.5|2433.5|2439.1|2433.1|10
1626847540000|2021-07-21 06:05:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|6
1626847550000|2021-07-21 06:05:50|2440|2434|2440|2434|2440.5|2434.5|2439.5|2433.5|7
1626847560000|2021-07-21 06:06:00|2440.1|2434.1|2439|2433|2440.3|2434.3|2439|2433|13
1626847570000|2021-07-21 06:06:10|2438.8|2432.8|2438.1|2432.1|2438.8|2432.8|2438.1|2432.1|6
1626847590000|2021-07-21 06:06:30|2438.4|2432.4|2437.8|2431.8|2438.5|2432.5|2437.6|2431.6|10
1626847600000|2021-07-21 06:06:40|2437.5|2431.5|2437.6|2431.6|2437.8|2431.8|2437.5|2431.5|9
1626847610000|2021-07-21 06:06:50|2437.5|2431.5|2438.1|2432.1|2438.3|2432.3|2437.5|2431.5|11
1626847620000|2021-07-21 06:07:00|2438|2432|2438|2432|2438.3|2432.3|2437.9|2431.9|11
1626847630000|2021-07-21 06:07:10|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|5
1626847640000|2021-07-21 06:07:20|2438.3|2432.3|2438.1|2432.1|2438.3|2432.3|2437.5|2431.5|17
1626847650000|2021-07-21 06:07:30|2438|2432|2438.1|2432.1|2438.3|2432.3|2438|2432|15
1626847660000|2021-07-21 06:07:40|2438|2432|2438.3|2432.3|2438.3|2432.3|2437.4|2431.4|6
1626847670000|2021-07-21 06:07:50|2438.1|2432.1|2437.3|2431.3|2438.1|2432.1|2437.3|2431.3|2
1626847680000|2021-07-21 06:08:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437|2431|17
1626847690000|2021-07-21 06:08:10|2437|2431|2437.4|2431.4|2437.4|2431.4|2437|2431|5
1626847700000|2021-07-21 06:08:20|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1626847710000|2021-07-21 06:08:30|2437.4|2431.4|2437.5|2431.5|2437.8|2431.8|2436.8|2430.8|11
1626847720000|2021-07-21 06:08:40|2437.3|2431.3|2437.4|2431.4|2437.5|2431.5|2437.3|2431.3|8
1626847730000|2021-07-21 06:08:50|2437.5|2431.5|2437.4|2431.4|2437.5|2431.5|2437.1|2431.1|5
1626847740000|2021-07-21 06:09:00|2437.3|2431.3|2436.3|2430.3|2437.3|2431.3|2436.3|2430.3|9
1626847750000|2021-07-21 06:09:10|2436.4|2430.4|2437.5|2431.5|2437.5|2431.5|2436.4|2430.4|9
1626847760000|2021-07-21 06:09:20|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.1|2431.1|7
1626847770000|2021-07-21 06:09:30|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|5
1626847780000|2021-07-21 06:09:40|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|4
1626847790000|2021-07-21 06:09:50|2436.3|2430.3|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|9
1626847800000|2021-07-21 06:10:00|2436.3|2430.3|2435.8|2429.8|2436.5|2430.5|2435.6|2429.6|12
1626847820000|2021-07-21 06:10:20|2436|2430|2436|2430|2436|2430|2435.8|2429.8|9
1626847830000|2021-07-21 06:10:30|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|8
1626847840000|2021-07-21 06:10:40|2435.5|2429.5|2435.4|2429.4|2435.8|2429.8|2435.4|2429.4|8
1626847850000|2021-07-21 06:10:50|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|5
1626847860000|2021-07-21 06:11:00|2435.4|2429.4|2435.4|2429.4|2435.8|2429.8|2435.4|2429.4|13
1626847870000|2021-07-21 06:11:10|2435.5|2429.5|2435.8|2429.8|2435.9|2429.9|2435.4|2429.4|9
1626847880000|2021-07-21 06:11:20|2435.9|2429.9|2436.9|2430.9|2436.9|2430.9|2435.9|2429.9|8
1626847890000|2021-07-21 06:11:30|2436.6|2430.6|2437.3|2431.3|2437.3|2431.3|2436.3|2430.3|8
1626847900000|2021-07-21 06:11:40|2437.1|2431.1|2437|2431|2437.3|2431.3|2436.9|2430.9|20
1626847910000|2021-07-21 06:11:50|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.9|2430.9|23
1626847920000|2021-07-21 06:12:00|2437.3|2431.3|2438.5|2432.5|2438.5|2432.5|2437.3|2431.3|10
1626847930000|2021-07-21 06:12:10|2438.8|2432.8|2438.9|2432.9|2439|2433|2438.5|2432.5|6
1626847940000|2021-07-21 06:12:20|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|3
1626847950000|2021-07-21 06:12:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626847960000|2021-07-21 06:12:40|2439|2433|2439|2433|2439.1|2433.1|2439|2433|3
1626847970000|2021-07-21 06:12:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|3
1626847980000|2021-07-21 06:13:00|2438.5|2432.5|2438.6|2432.6|2438.9|2432.9|2438.5|2432.5|4
1626848020000|2021-07-21 06:13:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2437.5|2431.5|11
1626848030000|2021-07-21 06:13:50|2438.8|2432.8|2439|2433|2439.3|2433.3|2438.8|2432.8|3
1626848050000|2021-07-21 06:14:10|2439.3|2433.3|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|4
1626848060000|2021-07-21 06:14:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1626848110000|2021-07-21 06:15:10|2440.1|2434.1|2439.5|2433.5|2440.3|2434.3|2439.5|2433.5|7
1626848130000|2021-07-21 06:15:30|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|3
1626848140000|2021-07-21 06:15:40|2438.8|2432.8|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|5
1626848150000|2021-07-21 06:15:50|2438.6|2432.6|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|3
1626848170000|2021-07-21 06:16:10|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|4
1626848200000|2021-07-21 06:16:40|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|4
1626848210000|2021-07-21 06:16:50|2439.5|2433.5|2440|2434|2440.5|2434.5|2439.5|2433.5|4
1626848220000|2021-07-21 06:17:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1626848230000|2021-07-21 06:17:10|2440|2434|2439.9|2433.9|2440|2434|2439.9|2433.9|2
1626848240000|2021-07-21 06:17:20|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1626848260000|2021-07-21 06:17:40|2439.1|2433.1|2439|2433|2439.1|2433.1|2439|2433|2
1626848270000|2021-07-21 06:17:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626848280000|2021-07-21 06:18:00|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.8|2432.8|4
1626848290000|2021-07-21 06:18:10|2438.6|2432.6|2438.5|2432.5|2438.6|2432.6|2438.5|2432.5|2
1626848320000|2021-07-21 06:18:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626848330000|2021-07-21 06:18:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626848340000|2021-07-21 06:19:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|3
1626848470000|2021-07-21 06:21:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626848510000|2021-07-21 06:21:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1626848580000|2021-07-21 06:23:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626848590000|2021-07-21 06:23:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626848600000|2021-07-21 06:23:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626848610000|2021-07-21 06:23:30|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1626848620000|2021-07-21 06:23:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626848640000|2021-07-21 06:24:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626848650000|2021-07-21 06:24:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626848660000|2021-07-21 06:24:20|2438.4|2432.4|2436.5|2430.5|2438.4|2432.4|2436.5|2430.5|4
1626848670000|2021-07-21 06:24:30|2436.6|2430.6|2437|2431|2437|2431|2436.6|2430.6|2
1626848680000|2021-07-21 06:24:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1626848690000|2021-07-21 06:24:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626848700000|2021-07-21 06:25:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1626848740000|2021-07-21 06:25:40|2436.6|2430.6|2436.5|2430.5|2436.6|2430.6|2436|2430|4
1626848750000|2021-07-21 06:25:50|2436.1|2430.1|2436.3|2430.3|2436.3|2430.3|2436|2430|6
1626848770000|2021-07-21 06:26:10|2436|2430|2435.9|2429.9|2436|2430|2435.5|2429.5|4
1626848780000|2021-07-21 06:26:20|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1626848800000|2021-07-21 06:26:40|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|7
1626848820000|2021-07-21 06:27:00|2437.5|2431.5|2437.6|2431.6|2437.8|2431.8|2437.5|2431.5|3
1626848830000|2021-07-21 06:27:10|2437.5|2431.5|2437.8|2431.8|2438|2432|2437.3|2431.3|6
1626848840000|2021-07-21 06:27:20|2437.6|2431.6|2437.3|2431.3|2437.6|2431.6|2437.3|2431.3|3
1626848860000|2021-07-21 06:27:40|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1626848870000|2021-07-21 06:27:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|3
1626848880000|2021-07-21 06:28:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626848890000|2021-07-21 06:28:10|2436|2430|2436.3|2430.3|2436.4|2430.4|2435.9|2429.9|11
1626848910000|2021-07-21 06:28:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1626848930000|2021-07-21 06:28:50|2436.8|2430.8|2436|2430|2436.8|2430.8|2435.5|2429.5|12
1626848980000|2021-07-21 06:29:40|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1626849000000|2021-07-21 06:30:00|2436.3|2430.3|2435|2429|2436.3|2430.3|2434.9|2428.9|5
1626849010000|2021-07-21 06:30:10|2434.8|2428.8|2435.1|2429.1|2435.1|2429.1|2434.8|2428.8|3
1626849020000|2021-07-21 06:30:20|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|6
1626849050000|2021-07-21 06:30:50|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|6
1626849070000|2021-07-21 06:31:10|2435.3|2429.3|2434.4|2428.4|2435.3|2429.3|2434.4|2428.4|6
1626849080000|2021-07-21 06:31:20|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|12
1626849090000|2021-07-21 06:31:30|2434.8|2428.8|2433.5|2427.5|2434.8|2428.8|2433.5|2427.5|7
1626849100000|2021-07-21 06:31:40|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|2
1626849110000|2021-07-21 06:31:50|2434.5|2428.5|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|4
1626849120000|2021-07-21 06:32:00|2435.1|2429.1|2435.3|2429.3|2435.3|2429.3|2435|2429|4
1626849130000|2021-07-21 06:32:10|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|3
1626849150000|2021-07-21 06:32:30|2435|2429|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|4
1626849170000|2021-07-21 06:32:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626849180000|2021-07-21 06:33:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1626849190000|2021-07-21 06:33:10|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1626849210000|2021-07-21 06:33:30|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|5
1626849220000|2021-07-21 06:33:40|2434.3|2428.3|2433.9|2427.9|2434.3|2428.3|2433.9|2427.9|3
1626849250000|2021-07-21 06:34:10|2433.6|2427.6|2433|2427|2433.8|2427.8|2432.8|2426.8|6
1626849260000|2021-07-21 06:34:20|2433.3|2427.3|2433.4|2427.4|2433.4|2427.4|2433.3|2427.3|2
1626849270000|2021-07-21 06:34:30|2433.5|2427.5|2433.6|2427.6|2433.6|2427.6|2433.5|2427.5|2
1626849280000|2021-07-21 06:34:40|2432.9|2426.9|2433.5|2427.5|2433.5|2427.5|2432.9|2426.9|5
1626849290000|2021-07-21 06:34:50|2433.4|2427.4|2433.5|2427.5|2433.5|2427.5|2433.1|2427.1|4
1626849310000|2021-07-21 06:35:10|2433.3|2427.3|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|4
1626849320000|2021-07-21 06:35:20|2433.1|2427.1|2433|2427|2433.1|2427.1|2433|2427|2
1626849340000|2021-07-21 06:35:40|2433.5|2427.5|2433|2427|2433.5|2427.5|2433|2427|4
1626849350000|2021-07-21 06:35:50|2433.3|2427.3|2433|2427|2433.4|2427.4|2433|2427|6
1626849360000|2021-07-21 06:36:00|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|4
1626849370000|2021-07-21 06:36:10|2433.3|2427.3|2433|2427|2433.4|2427.4|2432.9|2426.9|6
1626849380000|2021-07-21 06:36:20|2433.3|2427.3|2432.8|2426.8|2433.4|2427.4|2432.8|2426.8|3
1626849390000|2021-07-21 06:36:30|2433|2427|2433|2427|2433.3|2427.3|2433|2427|3
1626849400000|2021-07-21 06:36:40|2433.3|2427.3|2433|2427|2433.3|2427.3|2432.6|2426.6|5
1626849410000|2021-07-21 06:36:50|2433.3|2427.3|2433.9|2427.9|2433.9|2427.9|2433|2427|8
1626849420000|2021-07-21 06:37:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.1|2427.1|7
1626849430000|2021-07-21 06:37:10|2433.3|2427.3|2434.1|2428.1|2434.5|2428.5|2433.3|2427.3|8
1626849440000|2021-07-21 06:37:20|2434|2428|2434.1|2428.1|2434.1|2428.1|2434|2428|2
1626849450000|2021-07-21 06:37:30|2434|2428|2434.9|2428.9|2434.9|2428.9|2433.8|2427.8|8
1626849460000|2021-07-21 06:37:40|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435|2429|13
1626849480000|2021-07-21 06:38:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|8
1626849510000|2021-07-21 06:38:30|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1626849520000|2021-07-21 06:38:40|2435.8|2429.8|2435.6|2429.6|2435.8|2429.8|2435.6|2429.6|2
1626849530000|2021-07-21 06:38:50|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|4
1626849540000|2021-07-21 06:39:00|2435.6|2429.6|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|10
1626849550000|2021-07-21 06:39:10|2435.3|2429.3|2435.3|2429.3|2435.4|2429.4|2435|2429|5
1626849560000|2021-07-21 06:39:20|2434.9|2428.9|2435.3|2429.3|2435.3|2429.3|2434.9|2428.9|2
1626849580000|2021-07-21 06:39:40|2435.1|2429.1|2435.5|2429.5|2435.5|2429.5|2435|2429|18
1626849590000|2021-07-21 06:39:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|4
1626849600000|2021-07-21 06:40:00|2435.5|2429.5|2435.6|2429.6|2435.8|2429.8|2435.5|2429.5|10
1626849610000|2021-07-21 06:40:10|2435.8|2429.8|2435.4|2429.4|2435.8|2429.8|2435.3|2429.3|5
1626849630000|2021-07-21 06:40:30|2435.6|2429.6|2436.3|2430.3|2436.3|2430.3|2435.6|2429.6|7
1626849640000|2021-07-21 06:40:40|2436|2430|2436.5|2430.5|2436.6|2430.6|2436|2430|5
1626849650000|2021-07-21 06:40:50|2436.8|2430.8|2436.9|2430.9|2437|2431|2436.8|2430.8|5
1626849680000|2021-07-21 06:41:20|2437|2431|2437|2431|2437.3|2431.3|2436.6|2430.6|7
1626849690000|2021-07-21 06:41:30|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|4
1626849700000|2021-07-21 06:41:40|2437.4|2431.4|2438.1|2432.1|2438.5|2432.5|2437.3|2431.3|9
1626849710000|2021-07-21 06:41:50|2438.8|2432.8|2438.8|2432.8|2439.1|2433.1|2438.3|2432.3|15
1626849720000|2021-07-21 06:42:00|2439.1|2433.1|2439.1|2433.1|2439.5|2433.5|2438.8|2432.8|14
1626849730000|2021-07-21 06:42:10|2438.9|2432.9|2438.1|2432.1|2439.3|2433.3|2437.8|2431.8|17
1626849740000|2021-07-21 06:42:20|2438.3|2432.3|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|17
1626849750000|2021-07-21 06:42:30|2438.4|2432.4|2438.4|2432.4|2438.5|2432.5|2437.9|2431.9|8
1626849760000|2021-07-21 06:42:40|2438.1|2432.1|2438.1|2432.1|2438.3|2432.3|2438|2432|6
1626849820000|2021-07-21 06:43:40|2438.4|2432.4|2438|2432|2438.4|2432.4|2438|2432|2
1626849830000|2021-07-21 06:43:50|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437|2431|5
1626849840000|2021-07-21 06:44:00|2437|2431|2437|2431|2437.3|2431.3|2437|2431|3
1626849850000|2021-07-21 06:44:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1626849880000|2021-07-21 06:44:40|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1626849890000|2021-07-21 06:44:50|2437.9|2431.9|2438.6|2432.6|2439|2433|2437.9|2431.9|7
1626849900000|2021-07-21 06:45:00|2438.5|2432.5|2438.6|2432.6|2438.8|2432.8|2438.5|2432.5|3
1626849910000|2021-07-21 06:45:10|2438.5|2432.5|2438.5|2432.5|2439|2433|2438|2432|10
1626849920000|2021-07-21 06:45:20|2438.1|2432.1|2438|2432|2438.1|2432.1|2437.8|2431.8|9
1626849930000|2021-07-21 06:45:30|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|16
1626849940000|2021-07-21 06:45:40|2438.8|2432.8|2439|2433|2439|2433|2438.5|2432.5|10
1626849960000|2021-07-21 06:46:00|2438.9|2432.9|2438.6|2432.6|2439|2433|2438.4|2432.4|9
1626849980000|2021-07-21 06:46:20|2438.8|2432.8|2438.4|2432.4|2438.8|2432.8|2438.3|2432.3|9
1626849990000|2021-07-21 06:46:30|2438.6|2432.6|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|3
1626850000000|2021-07-21 06:46:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626850010000|2021-07-21 06:46:50|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1626850020000|2021-07-21 06:47:00|2438.3|2432.3|2438.1|2432.1|2438.3|2432.3|2438|2432|3
1626850070000|2021-07-21 06:47:50|2438.3|2432.3|2439|2433|2439|2433|2438.3|2432.3|2
1626850090000|2021-07-21 06:48:10|2439.1|2433.1|2439|2433|2439.4|2433.4|2439|2433|3
1626850100000|2021-07-21 06:48:20|2439.3|2433.3|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|4
1626850110000|2021-07-21 06:48:30|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|6
1626850120000|2021-07-21 06:48:40|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|6
1626850130000|2021-07-21 06:48:50|2439.8|2433.8|2439.4|2433.4|2439.8|2433.8|2439|2433|5
1626850140000|2021-07-21 06:49:00|2439.3|2433.3|2438.9|2432.9|2439.4|2433.4|2438.8|2432.8|10
1626850150000|2021-07-21 06:49:10|2439.1|2433.1|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|5
1626850160000|2021-07-21 06:49:20|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|5
1626850180000|2021-07-21 06:49:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438|2432|3
1626850200000|2021-07-21 06:50:00|2438.3|2432.3|2438.1|2432.1|2438.3|2432.3|2438|2432|7
1626850250000|2021-07-21 06:50:50|2438|2432|2437.8|2431.8|2438|2432|2437.4|2431.4|3
1626850260000|2021-07-21 06:51:00|2437.9|2431.9|2437.8|2431.8|2437.9|2431.9|2437.8|2431.8|2
1626850270000|2021-07-21 06:51:10|2437.5|2431.5|2437.8|2431.8|2437.9|2431.9|2437.5|2431.5|3
1626850280000|2021-07-21 06:51:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626850290000|2021-07-21 06:51:30|2437.6|2431.6|2437.9|2431.9|2438.4|2432.4|2437.6|2431.6|7
1626850300000|2021-07-21 06:51:40|2437.8|2431.8|2437.4|2431.4|2437.8|2431.8|2437.4|2431.4|4
1626850310000|2021-07-21 06:51:50|2437.3|2431.3|2437.5|2431.5|2437.8|2431.8|2437.3|2431.3|4
1626850320000|2021-07-21 06:52:00|2437.4|2431.4|2437.5|2431.5|2437.6|2431.6|2437.4|2431.4|3
1626850330000|2021-07-21 06:52:10|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1626850340000|2021-07-21 06:52:20|2437.8|2431.8|2438.1|2432.1|2438.1|2432.1|2437.3|2431.3|11
1626850350000|2021-07-21 06:52:30|2438|2432|2438.1|2432.1|2438.5|2432.5|2438|2432|5
1626850360000|2021-07-21 06:52:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1626850380000|2021-07-21 06:53:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1626850390000|2021-07-21 06:53:10|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1626850400000|2021-07-21 06:53:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.4|2431.4|3
1626850410000|2021-07-21 06:53:30|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.1|2431.1|7
1626850420000|2021-07-21 06:53:40|2437.1|2431.1|2437.6|2431.6|2438|2432|2437|2431|10
1626850430000|2021-07-21 06:53:50|2437.8|2431.8|2438.1|2432.1|2438.5|2432.5|2437.8|2431.8|4
1626850440000|2021-07-21 06:54:00|2438.3|2432.3|2438.9|2432.9|2438.9|2432.9|2438.3|2432.3|5
1626850470000|2021-07-21 06:54:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1626850480000|2021-07-21 06:54:40|2438.8|2432.8|2438.6|2432.6|2438.8|2432.8|2438.6|2432.6|2
1626850500000|2021-07-21 06:55:00|2438.4|2432.4|2438.8|2432.8|2438.8|2432.8|2438.4|2432.4|4
1626850510000|2021-07-21 06:55:10|2438.5|2432.5|2440|2434|2440|2434|2438.5|2432.5|6
1626850520000|2021-07-21 06:55:20|2439.8|2433.8|2440.5|2434.5|2440.8|2434.8|2439.3|2433.3|12
1626850530000|2021-07-21 06:55:30|2440.8|2434.8|2441|2435|2441.3|2435.3|2440|2434|21
1626850540000|2021-07-21 06:55:40|2440.8|2434.8|2441.8|2435.8|2441.8|2435.8|2440.8|2434.8|9
1626850550000|2021-07-21 06:55:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441|2435|4
1626850560000|2021-07-21 06:56:00|2441.8|2435.8|2441|2435|2441.8|2435.8|2441|2435|4
1626850570000|2021-07-21 06:56:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626850600000|2021-07-21 06:56:40|2441|2435|2441|2435|2441|2435|2440.8|2434.8|3
1626850610000|2021-07-21 06:56:50|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|4
1626850620000|2021-07-21 06:57:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626850630000|2021-07-21 06:57:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1626850660000|2021-07-21 06:57:40|2441|2435|2442.3|2436.3|2442.3|2436.3|2441|2435|4
1626850670000|2021-07-21 06:57:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626850680000|2021-07-21 06:58:00|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|3
1626850690000|2021-07-21 06:58:10|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|2
1626850710000|2021-07-21 06:58:30|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1626850720000|2021-07-21 06:58:40|2444.3|2438.3|2443.8|2437.8|2444.5|2438.5|2443.8|2437.8|5
1626850730000|2021-07-21 06:58:50|2444.3|2438.3|2444|2438|2444.3|2438.3|2443.8|2437.8|3
1626850740000|2021-07-21 06:59:00|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|3
1626850750000|2021-07-21 06:59:10|2443.5|2437.5|2441.8|2435.8|2443.5|2437.5|2441.8|2435.8|6
1626850760000|2021-07-21 06:59:20|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626850770000|2021-07-21 06:59:30|2441.5|2435.5|2440.5|2434.5|2441.5|2435.5|2440.5|2434.5|3
1626850780000|2021-07-21 06:59:40|2440.8|2434.8|2439.8|2433.8|2440.8|2434.8|2439.8|2433.8|3
1626850790000|2021-07-21 06:59:50|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1626850800000|2021-07-21 07:00:00|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1626850810000|2021-07-21 07:00:10|2439.5|2433.5|2438.3|2432.3|2439.5|2433.5|2438.3|2432.3|4
1626850830000|2021-07-21 07:00:30|2438.5|2432.5|2440.3|2434.3|2440.3|2434.3|2438.5|2432.5|11
1626850840000|2021-07-21 07:00:40|2440.5|2434.5|2441.5|2435.5|2441.5|2435.5|2440.5|2434.5|4
1626850850000|2021-07-21 07:00:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626850860000|2021-07-21 07:01:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|4
1626850870000|2021-07-21 07:01:10|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|4
1626850880000|2021-07-21 07:01:20|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1626850890000|2021-07-21 07:01:30|2440|2434|2441|2435|2441|2435|2440|2434|3
1626850900000|2021-07-21 07:01:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1626850910000|2021-07-21 07:01:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1626850930000|2021-07-21 07:02:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1626850950000|2021-07-21 07:02:30|2440|2434|2440.8|2434.8|2440.8|2434.8|2439.8|2433.8|4
1626850960000|2021-07-21 07:02:40|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440|2434|5
1626850980000|2021-07-21 07:03:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1626850990000|2021-07-21 07:03:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1626851010000|2021-07-21 07:03:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1626851020000|2021-07-21 07:03:40|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|2
1626851030000|2021-07-21 07:03:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1626851040000|2021-07-21 07:04:00|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1626851050000|2021-07-21 07:04:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626851070000|2021-07-21 07:04:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626851080000|2021-07-21 07:04:40|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1626851100000|2021-07-21 07:05:00|2440|2434|2439.8|2433.8|2440|2434|2439|2433|8
1626851110000|2021-07-21 07:05:10|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|3
1626851120000|2021-07-21 07:05:20|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1626851130000|2021-07-21 07:05:30|2438.5|2432.5|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|3
1626851170000|2021-07-21 07:06:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1626851200000|2021-07-21 07:06:40|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|2
1626851210000|2021-07-21 07:06:50|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|4
1626851240000|2021-07-21 07:07:20|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1626851250000|2021-07-21 07:07:30|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1626851260000|2021-07-21 07:07:40|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626851270000|2021-07-21 07:07:50|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1626851300000|2021-07-21 07:08:20|2440.3|2434.3|2441|2435|2441|2435|2440.3|2434.3|3
1626851350000|2021-07-21 07:09:10|2441.3|2435.3|2439.8|2433.8|2441.3|2435.3|2439.8|2433.8|4
1626851360000|2021-07-21 07:09:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1626851380000|2021-07-21 07:09:40|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1626851390000|2021-07-21 07:09:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1626851400000|2021-07-21 07:10:00|2439.8|2433.8|2439|2433|2439.8|2433.8|2439|2433|4
1626851410000|2021-07-21 07:10:10|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1626851420000|2021-07-21 07:10:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626851450000|2021-07-21 07:10:50|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1626851460000|2021-07-21 07:11:00|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1626851470000|2021-07-21 07:11:10|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|3
1626851480000|2021-07-21 07:11:20|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|2
1626851510000|2021-07-21 07:11:50|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1626851550000|2021-07-21 07:12:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626851560000|2021-07-21 07:12:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626851570000|2021-07-21 07:12:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626851580000|2021-07-21 07:13:00|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|2
1626851620000|2021-07-21 07:13:40|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2433.3|2427.3|4
1626851630000|2021-07-21 07:13:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626851680000|2021-07-21 07:14:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1626851710000|2021-07-21 07:15:10|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1626851720000|2021-07-21 07:15:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626851740000|2021-07-21 07:15:40|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|2
1626851760000|2021-07-21 07:16:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1626851780000|2021-07-21 07:16:20|2434|2428|2434|2428|2434|2428|2434|2428|1
1626851790000|2021-07-21 07:16:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1626851800000|2021-07-21 07:16:40|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|4
1626851810000|2021-07-21 07:16:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1626851830000|2021-07-21 07:17:10|2432.5|2426.5|2433.3|2427.3|2433.3|2427.3|2432.5|2426.5|2
1626851840000|2021-07-21 07:17:20|2432.5|2426.5|2433.3|2427.3|2433.3|2427.3|2432.5|2426.5|2
1626851860000|2021-07-21 07:17:40|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1626851880000|2021-07-21 07:18:00|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1626851890000|2021-07-21 07:18:10|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1626851910000|2021-07-21 07:18:30|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1626851950000|2021-07-21 07:19:10|2435.3|2429.3|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|3
1626851960000|2021-07-21 07:19:20|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|3
1626852080000|2021-07-21 07:21:20|2435.3|2429.3|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|3
1626852100000|2021-07-21 07:21:40|2435|2429|2435|2429|2435|2429|2435|2429|1
1626852140000|2021-07-21 07:22:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626852150000|2021-07-21 07:22:30|2435.8|2429.8|2434.8|2428.8|2435.8|2429.8|2434.8|2428.8|6
1626852170000|2021-07-21 07:22:50|2435|2429|2435|2429|2435|2429|2435|2429|1
1626852180000|2021-07-21 07:23:00|2435.3|2429.3|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|2
1626852190000|2021-07-21 07:23:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|3
1626852200000|2021-07-21 07:23:20|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1626852210000|2021-07-21 07:23:30|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1626852230000|2021-07-21 07:23:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1626852240000|2021-07-21 07:24:00|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1626852300000|2021-07-21 07:25:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1626852320000|2021-07-21 07:25:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1626852330000|2021-07-21 07:25:30|2435.5|2429.5|2436|2430|2436.5|2430.5|2435.5|2429.5|7
1626852350000|2021-07-21 07:25:50|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1626852370000|2021-07-21 07:26:10|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1626852380000|2021-07-21 07:26:20|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1626852400000|2021-07-21 07:26:40|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|2
1626852410000|2021-07-21 07:26:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626852460000|2021-07-21 07:27:40|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|4
1626852470000|2021-07-21 07:27:50|2437|2431|2437.8|2431.8|2437.8|2431.8|2437|2431|2
1626852480000|2021-07-21 07:28:00|2438|2432|2437|2431|2438|2432|2437|2431|5
1626852490000|2021-07-21 07:28:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626852500000|2021-07-21 07:28:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626852530000|2021-07-21 07:28:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626852600000|2021-07-21 07:30:00|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1626852620000|2021-07-21 07:30:20|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|4
1626852650000|2021-07-21 07:30:50|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1626852740000|2021-07-21 07:32:20|2436.5|2430.5|2435.5|2429.5|2436.5|2430.5|2435.5|2429.5|4
1626852760000|2021-07-21 07:32:40|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|3
1626852770000|2021-07-21 07:32:50|2436|2430|2435.3|2429.3|2436.5|2430.5|2435.3|2429.3|4
1626852790000|2021-07-21 07:33:10|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1626852810000|2021-07-21 07:33:30|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1626852820000|2021-07-21 07:33:40|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1626852830000|2021-07-21 07:33:50|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|2
1626852840000|2021-07-21 07:34:00|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|3
1626852850000|2021-07-21 07:34:10|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|3
1626852880000|2021-07-21 07:34:40|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1626852890000|2021-07-21 07:34:50|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|3
1626852910000|2021-07-21 07:35:10|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1626852920000|2021-07-21 07:35:20|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1626852970000|2021-07-21 07:36:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1626853010000|2021-07-21 07:36:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626853020000|2021-07-21 07:37:00|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1626853030000|2021-07-21 07:37:10|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1626853140000|2021-07-21 07:39:00|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1626853160000|2021-07-21 07:39:20|2439|2433|2439|2433|2439.8|2433.8|2439|2433|7
1626853170000|2021-07-21 07:39:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1626853180000|2021-07-21 07:39:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1626853190000|2021-07-21 07:39:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626853200000|2021-07-21 07:40:00|2439.5|2433.5|2439|2433|2439.5|2433.5|2438.8|2432.8|5
1626853220000|2021-07-21 07:40:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1626853230000|2021-07-21 07:40:30|2439.5|2433.5|2440.3|2434.3|2440.5|2434.5|2439.5|2433.5|6
1626853250000|2021-07-21 07:40:50|2440.5|2434.5|2440.5|2434.5|2441.8|2435.8|2440.5|2434.5|7
1626853260000|2021-07-21 07:41:00|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|3
1626853350000|2021-07-21 07:42:30|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1626853370000|2021-07-21 07:42:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|3
1626853380000|2021-07-21 07:43:00|2441.8|2435.8|2443.3|2437.3|2443.3|2437.3|2441.8|2435.8|6
1626853400000|2021-07-21 07:43:20|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|2
1626853410000|2021-07-21 07:43:30|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|3
1626853420000|2021-07-21 07:43:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1626853440000|2021-07-21 07:44:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1626853460000|2021-07-21 07:44:20|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|2
1626853480000|2021-07-21 07:44:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1626853550000|2021-07-21 07:45:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1626853560000|2021-07-21 07:46:00|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2442.5|2436.5|3
1626853570000|2021-07-21 07:46:10|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1626853590000|2021-07-21 07:46:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626853600000|2021-07-21 07:46:40|2442.5|2436.5|2443|2437|2443|2437|2442.5|2436.5|6
1626853640000|2021-07-21 07:47:20|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|4
1626853650000|2021-07-21 07:47:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1626853670000|2021-07-21 07:47:50|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|4
1626853690000|2021-07-21 07:48:10|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1626853700000|2021-07-21 07:48:20|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1626853710000|2021-07-21 07:48:30|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1626853770000|2021-07-21 07:49:30|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1626853780000|2021-07-21 07:49:40|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1626853790000|2021-07-21 07:49:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626853810000|2021-07-21 07:50:10|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1626853820000|2021-07-21 07:50:20|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1626853830000|2021-07-21 07:50:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626853850000|2021-07-21 07:50:50|2444.5|2438.5|2446.5|2440.5|2446.5|2440.5|2444.5|2438.5|5
1626853860000|2021-07-21 07:51:00|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1626853870000|2021-07-21 07:51:10|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|4
1626853880000|2021-07-21 07:51:20|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1626853890000|2021-07-21 07:51:30|2446.5|2440.5|2446|2440|2446.5|2440.5|2446|2440|2
1626853920000|2021-07-21 07:52:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626853950000|2021-07-21 07:52:30|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626853970000|2021-07-21 07:52:50|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626853990000|2021-07-21 07:53:10|2446|2440|2446|2440|2446|2440|2446|2440|1
1626854000000|2021-07-21 07:53:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626854030000|2021-07-21 07:53:50|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1626854040000|2021-07-21 07:54:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626854050000|2021-07-21 07:54:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626854070000|2021-07-21 07:54:30|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626854080000|2021-07-21 07:54:40|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626854090000|2021-07-21 07:54:50|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1626854100000|2021-07-21 07:55:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626854110000|2021-07-21 07:55:10|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1626854150000|2021-07-21 07:55:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626854170000|2021-07-21 07:56:10|2445|2439|2444.5|2438.5|2445|2439|2444.5|2438.5|3
1626854190000|2021-07-21 07:56:30|2444.8|2438.8|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|2
1626854310000|2021-07-21 07:58:30|2444|2438|2443.5|2437.5|2444|2438|2443.5|2437.5|2
1626854320000|2021-07-21 07:58:40|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|3
1626854330000|2021-07-21 07:58:50|2444|2438|2443.5|2437.5|2444|2438|2443.5|2437.5|3
1626854340000|2021-07-21 07:59:00|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1626854350000|2021-07-21 07:59:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1626854460000|2021-07-21 08:01:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1626854470000|2021-07-21 08:01:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1626854520000|2021-07-21 08:02:00|2442.8|2436.8|2441.5|2435.5|2443|2437|2441.5|2435.5|6
1626854530000|2021-07-21 08:02:10|2442|2436|2442.8|2436.8|2442.8|2436.8|2442|2436|2
1626854540000|2021-07-21 08:02:20|2443|2437|2443.8|2437.8|2443.8|2437.8|2443|2437|4
1626854550000|2021-07-21 08:02:30|2444|2438|2444.3|2438.3|2444.3|2438.3|2443.5|2437.5|6
1626854560000|2021-07-21 08:02:40|2444|2438|2443|2437|2444|2438|2443|2437|3
1626854580000|2021-07-21 08:03:00|2442.8|2436.8|2443|2437|2443|2437|2442.5|2436.5|4
1626854590000|2021-07-21 08:03:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443|2437|3
1626854600000|2021-07-21 08:03:20|2443|2437|2443.5|2437.5|2443.5|2437.5|2443|2437|5
1626854610000|2021-07-21 08:03:30|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1626854630000|2021-07-21 08:03:50|2444.3|2438.3|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|3
1626854640000|2021-07-21 08:04:00|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1626854670000|2021-07-21 08:04:30|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1626854680000|2021-07-21 08:04:40|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1626854720000|2021-07-21 08:05:20|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1626854740000|2021-07-21 08:05:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1626854750000|2021-07-21 08:05:50|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1626854760000|2021-07-21 08:06:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626854840000|2021-07-21 08:07:20|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.3|2440.3|3
1626854860000|2021-07-21 08:07:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626854900000|2021-07-21 08:08:20|2446|2440|2445.5|2439.5|2446|2440|2445.5|2439.5|2
1626854910000|2021-07-21 08:08:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1626854920000|2021-07-21 08:08:40|2444.8|2438.8|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|3
1626854930000|2021-07-21 08:08:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626854970000|2021-07-21 08:09:30|2444.3|2438.3|2443.3|2437.3|2444.3|2438.3|2443.3|2437.3|3
1626854980000|2021-07-21 08:09:40|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1626854990000|2021-07-21 08:09:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1626855010000|2021-07-21 08:10:10|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1626855020000|2021-07-21 08:10:20|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2442.5|2436.5|2
1626855030000|2021-07-21 08:10:30|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|2
1626855040000|2021-07-21 08:10:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1626855050000|2021-07-21 08:10:50|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|3
1626855060000|2021-07-21 08:11:00|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|3
1626855080000|2021-07-21 08:11:20|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|3
1626855100000|2021-07-21 08:11:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1626855120000|2021-07-21 08:12:00|2440.8|2434.8|2442|2436|2442|2436|2440.8|2434.8|3
1626855130000|2021-07-21 08:12:10|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1626855140000|2021-07-21 08:12:20|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1626855150000|2021-07-21 08:12:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442|2436|3
1626855160000|2021-07-21 08:12:40|2442.5|2436.5|2443|2437|2443|2437|2442.5|2436.5|3
1626855210000|2021-07-21 08:13:30|2443.3|2437.3|2443.5|2437.5|2444.3|2438.3|2443|2437|10
1626855220000|2021-07-21 08:13:40|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|2
1626855230000|2021-07-21 08:13:50|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|2
1626855240000|2021-07-21 08:14:00|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|5
1626855250000|2021-07-21 08:14:10|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|3
1626855280000|2021-07-21 08:14:40|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1626855300000|2021-07-21 08:15:00|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1626855310000|2021-07-21 08:15:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1626855320000|2021-07-21 08:15:20|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1626855340000|2021-07-21 08:15:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1626855430000|2021-07-21 08:17:10|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1626855440000|2021-07-21 08:17:20|2444.5|2438.5|2444|2438|2444.5|2438.5|2443.8|2437.8|4
1626855490000|2021-07-21 08:18:10|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|3
1626855500000|2021-07-21 08:18:20|2444.3|2438.3|2445|2439|2445|2439|2444.3|2438.3|2
1626855560000|2021-07-21 08:19:20|2445.3|2439.3|2446|2440|2446.3|2440.3|2445.3|2439.3|5
1626855570000|2021-07-21 08:19:30|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1626855580000|2021-07-21 08:19:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1626855600000|2021-07-21 08:20:00|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1626855610000|2021-07-21 08:20:10|2446.5|2440.5|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|3
1626855640000|2021-07-21 08:20:40|2446.3|2440.3|2445.5|2439.5|2446.3|2440.3|2445.5|2439.5|4
1626855660000|2021-07-21 08:21:00|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1626855690000|2021-07-21 08:21:30|2445|2439|2445|2439|2445|2439|2445|2439|1
1626855730000|2021-07-21 08:22:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1626855740000|2021-07-21 08:22:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1626855790000|2021-07-21 08:23:10|2445.5|2439.5|2445|2439|2445.5|2439.5|2445|2439|2
1626855820000|2021-07-21 08:23:40|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|4
1626855830000|2021-07-21 08:23:50|2445.3|2439.3|2446.8|2440.8|2446.8|2440.8|2445.3|2439.3|3
1626855840000|2021-07-21 08:24:00|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1626855850000|2021-07-21 08:24:10|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1626855860000|2021-07-21 08:24:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1626855870000|2021-07-21 08:24:30|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1626855880000|2021-07-21 08:24:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626855910000|2021-07-21 08:25:10|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447|2441|3
1626855950000|2021-07-21 08:25:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1626855960000|2021-07-21 08:26:00|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1626855970000|2021-07-21 08:26:10|2448|2442|2448.5|2442.5|2448.5|2442.5|2448|2442|2
1626855990000|2021-07-21 08:26:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1626856010000|2021-07-21 08:26:50|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|4
1626856020000|2021-07-21 08:27:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1626856030000|2021-07-21 08:27:10|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1626856050000|2021-07-21 08:27:30|2448|2442|2447.5|2441.5|2448|2442|2447.5|2441.5|2
1626856060000|2021-07-21 08:27:40|2447.8|2441.8|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|2
1626856070000|2021-07-21 08:27:50|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1626856090000|2021-07-21 08:28:10|2449|2443|2450.3|2444.3|2450.3|2444.3|2449|2443|3
1626856100000|2021-07-21 08:28:20|2450|2444|2449.3|2443.3|2450.3|2444.3|2449.3|2443.3|5
1626856110000|2021-07-21 08:28:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1626856150000|2021-07-21 08:29:10|2449.8|2443.8|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|2
1626856160000|2021-07-21 08:29:20|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1626856170000|2021-07-21 08:29:30|2449.3|2443.3|2449|2443|2449.3|2443.3|2448.5|2442.5|7
1626856180000|2021-07-21 08:29:40|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.8|2442.8|3
1626856190000|2021-07-21 08:29:50|2449|2443|2448.5|2442.5|2449|2443|2448.5|2442.5|3
1626856200000|2021-07-21 08:30:00|2448.8|2442.8|2447.6|2441.6|2448.8|2442.8|2447.6|2441.6|5
1626856210000|2021-07-21 08:30:10|2447.8|2441.8|2449|2443|2449|2443|2447.8|2441.8|6
1626856220000|2021-07-21 08:30:20|2449.3|2443.3|2449.8|2443.8|2449.8|2443.8|2449.3|2443.3|3
1626856260000|2021-07-21 08:31:00|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449|2443|6
1626856270000|2021-07-21 08:31:10|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1626856290000|2021-07-21 08:31:30|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|2
1626856300000|2021-07-21 08:31:40|2449.3|2443.3|2449.8|2443.8|2449.8|2443.8|2449|2443|5
1626856310000|2021-07-21 08:31:50|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1626856320000|2021-07-21 08:32:00|2449.3|2443.3|2450.3|2444.3|2450.3|2444.3|2449.3|2443.3|2
1626856340000|2021-07-21 08:32:20|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1626856350000|2021-07-21 08:32:30|2449.8|2443.8|2447.8|2441.8|2449.8|2443.8|2447.8|2441.8|5
1626856360000|2021-07-21 08:32:40|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1626856370000|2021-07-21 08:32:50|2448|2442|2448|2442|2448|2442|2448|2442|1
1626856400000|2021-07-21 08:33:20|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448|2442|3
1626856410000|2021-07-21 08:33:30|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1626856450000|2021-07-21 08:34:10|2449|2443|2449|2443|2449|2443|2449|2443|1
1626856460000|2021-07-21 08:34:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1626856490000|2021-07-21 08:34:50|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1626856500000|2021-07-21 08:35:00|2449|2443|2449.5|2443.5|2449.5|2443.5|2448.8|2442.8|4
1626856520000|2021-07-21 08:35:20|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1626856540000|2021-07-21 08:35:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1626856560000|2021-07-21 08:36:00|2449.3|2443.3|2448.5|2442.5|2449.3|2443.3|2448.5|2442.5|2
1626856570000|2021-07-21 08:36:10|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1626856580000|2021-07-21 08:36:20|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1626856600000|2021-07-21 08:36:40|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1626856610000|2021-07-21 08:36:50|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626856620000|2021-07-21 08:37:00|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1626856630000|2021-07-21 08:37:10|2448|2442|2448|2442|2448|2442|2448|2442|1
1626856640000|2021-07-21 08:37:20|2448.3|2442.3|2448.8|2442.8|2448.8|2442.8|2448.3|2442.3|3
1626856650000|2021-07-21 08:37:30|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1626856670000|2021-07-21 08:37:50|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1626856690000|2021-07-21 08:38:10|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1626856710000|2021-07-21 08:38:30|2448.5|2442.5|2449.5|2443.5|2449.5|2443.5|2448.5|2442.5|2
1626856720000|2021-07-21 08:38:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1626856740000|2021-07-21 08:39:00|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1626856830000|2021-07-21 08:40:30|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1626856860000|2021-07-21 08:41:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626856870000|2021-07-21 08:41:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626856930000|2021-07-21 08:42:10|2451|2445|2452.3|2446.3|2452.3|2446.3|2451|2445|2
1626856940000|2021-07-21 08:42:20|2453|2447|2454|2448|2454|2448|2453|2447|2
1626856950000|2021-07-21 08:42:30|2453.8|2447.8|2452|2446|2453.8|2447.8|2452|2446|3
1626856960000|2021-07-21 08:42:40|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1626857000000|2021-07-21 08:43:20|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1626857010000|2021-07-21 08:43:30|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1626857020000|2021-07-21 08:43:40|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1626857030000|2021-07-21 08:43:50|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1626857040000|2021-07-21 08:44:00|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1626857050000|2021-07-21 08:44:10|2451.8|2445.8|2452.5|2446.5|2452.5|2446.5|2451.8|2445.8|5
1626857060000|2021-07-21 08:44:20|2453.5|2447.5|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|2
1626857070000|2021-07-21 08:44:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1626857080000|2021-07-21 08:44:40|2454.3|2448.3|2455|2449|2455|2449|2454.3|2448.3|4
1626857090000|2021-07-21 08:44:50|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1626857100000|2021-07-21 08:45:00|2454.5|2448.5|2455|2449|2455|2449|2454.5|2448.5|3
1626857120000|2021-07-21 08:45:20|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454|2448|3
1626857130000|2021-07-21 08:45:30|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1626857140000|2021-07-21 08:45:40|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1626857150000|2021-07-21 08:45:50|2454.3|2448.3|2454|2448|2454.3|2448.3|2453.3|2447.3|4
1626857160000|2021-07-21 08:46:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|3
1626857170000|2021-07-21 08:46:10|2454.5|2448.5|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|3
1626857180000|2021-07-21 08:46:20|2455.8|2449.8|2454.8|2448.8|2455.8|2449.8|2454.8|2448.8|3
1626857190000|2021-07-21 08:46:30|2455|2449|2457.3|2451.3|2457.3|2451.3|2455|2449|4
1626857200000|2021-07-21 08:46:40|2457|2451|2457.5|2451.5|2457.8|2451.8|2456.8|2450.8|5
1626857210000|2021-07-21 08:46:50|2457.3|2451.3|2457.5|2451.5|2458.3|2452.3|2457|2451|6
1626857220000|2021-07-21 08:47:00|2457.8|2451.8|2457|2451|2457.8|2451.8|2457|2451|4
1626857230000|2021-07-21 08:47:10|2458.8|2452.8|2458|2452|2458.8|2452.8|2458|2452|2
1626857240000|2021-07-21 08:47:20|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|4
1626857250000|2021-07-21 08:47:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626857270000|2021-07-21 08:47:50|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626857280000|2021-07-21 08:48:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626857290000|2021-07-21 08:48:10|2459|2453|2459.8|2453.8|2459.8|2453.8|2459|2453|3
1626857300000|2021-07-21 08:48:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626857310000|2021-07-21 08:48:30|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626857320000|2021-07-21 08:48:40|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2458.8|2452.8|4
1626857340000|2021-07-21 08:49:00|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626857350000|2021-07-21 08:49:10|2460.3|2454.3|2463.8|2457.8|2464|2458|2460.3|2454.3|10
1626857360000|2021-07-21 08:49:20|2464|2458|2462.3|2456.3|2464.3|2458.3|2462.3|2456.3|8
1626857370000|2021-07-21 08:49:30|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|4
1626857380000|2021-07-21 08:49:40|2463|2457|2464|2458|2464|2458|2463|2457|2
1626857390000|2021-07-21 08:49:50|2464.3|2458.3|2463.5|2457.5|2464.3|2458.3|2463.5|2457.5|4
1626857400000|2021-07-21 08:50:00|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.8|2457.8|5
1626857410000|2021-07-21 08:50:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626857430000|2021-07-21 08:50:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626857440000|2021-07-21 08:50:40|2463.8|2457.8|2462|2456|2463.8|2457.8|2462|2456|3
1626857450000|2021-07-21 08:50:50|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|3
1626857460000|2021-07-21 08:51:00|2462.5|2456.5|2464|2458|2464|2458|2462.5|2456.5|3
1626857470000|2021-07-21 08:51:10|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626857480000|2021-07-21 08:51:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626857490000|2021-07-21 08:51:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626857500000|2021-07-21 08:51:40|2464.8|2458.8|2465.8|2459.8|2465.8|2459.8|2464.8|2458.8|2
1626857510000|2021-07-21 08:51:50|2466|2460|2465|2459|2466|2460|2465|2459|4
1626857520000|2021-07-21 08:52:00|2465.3|2459.3|2465|2459|2466|2460|2465|2459|5
1626857530000|2021-07-21 08:52:10|2465.3|2459.3|2464.5|2458.5|2465.5|2459.5|2464.5|2458.5|6
1626857540000|2021-07-21 08:52:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626857550000|2021-07-21 08:52:30|2464.5|2458.5|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|5
1626857560000|2021-07-21 08:52:40|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626857570000|2021-07-21 08:52:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626857580000|2021-07-21 08:53:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1626857600000|2021-07-21 08:53:20|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1626857610000|2021-07-21 08:53:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626857620000|2021-07-21 08:53:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1626857630000|2021-07-21 08:53:50|2463.8|2457.8|2462.3|2456.3|2463.8|2457.8|2462.3|2456.3|5
1626857640000|2021-07-21 08:54:00|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|4
1626857650000|2021-07-21 08:54:10|2462.5|2456.5|2463.8|2457.8|2463.8|2457.8|2462.3|2456.3|5
1626857660000|2021-07-21 08:54:20|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1626857670000|2021-07-21 08:54:30|2462.3|2456.3|2460.5|2454.5|2462.3|2456.3|2460.5|2454.5|5
1626857680000|2021-07-21 08:54:40|2460.8|2454.8|2459.8|2453.8|2460.8|2454.8|2459.8|2453.8|4
1626857690000|2021-07-21 08:54:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626857700000|2021-07-21 08:55:00|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1626857710000|2021-07-21 08:55:10|2460.5|2454.5|2461|2455|2461|2455|2460.5|2454.5|3
1626857720000|2021-07-21 08:55:20|2461.3|2455.3|2462.8|2456.8|2462.8|2456.8|2461.3|2455.3|3
1626857740000|2021-07-21 08:55:40|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.8|2455.8|3
1626857750000|2021-07-21 08:55:50|2462|2456|2462.5|2456.5|2462.8|2456.8|2462|2456|5
1626857760000|2021-07-21 08:56:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626857770000|2021-07-21 08:56:10|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|2
1626857790000|2021-07-21 08:56:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626857800000|2021-07-21 08:56:40|2463.3|2457.3|2462.3|2456.3|2463.3|2457.3|2462.3|2456.3|3
1626857810000|2021-07-21 08:56:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626857830000|2021-07-21 08:57:10|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462|2456|4
1626857840000|2021-07-21 08:57:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626857850000|2021-07-21 08:57:30|2462|2456|2462|2456|2462|2456|2462|2456|1
1626857860000|2021-07-21 08:57:40|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|3
1626857880000|2021-07-21 08:58:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1626857890000|2021-07-21 08:58:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626857900000|2021-07-21 08:58:20|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626857910000|2021-07-21 08:58:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626857920000|2021-07-21 08:58:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626857950000|2021-07-21 08:59:10|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|3
1626857960000|2021-07-21 08:59:20|2461.3|2455.3|2461|2455|2461.5|2455.5|2461|2455|4
1626858020000|2021-07-21 09:00:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1626858030000|2021-07-21 09:00:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626858060000|2021-07-21 09:01:00|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1626858080000|2021-07-21 09:01:20|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1626858110000|2021-07-21 09:01:50|2460|2454|2459.3|2453.3|2460.3|2454.3|2459.3|2453.3|4
1626858140000|2021-07-21 09:02:20|2459|2453|2459|2453|2459|2453|2458.8|2452.8|3
1626858150000|2021-07-21 09:02:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626858180000|2021-07-21 09:03:00|2459.3|2453.3|2459.5|2453.5|2459.8|2453.8|2459|2453|5
1626858190000|2021-07-21 09:03:10|2459.3|2453.3|2460|2454|2460|2454|2459.3|2453.3|4
1626858200000|2021-07-21 09:03:20|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626858210000|2021-07-21 09:03:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626858230000|2021-07-21 09:03:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|3
1626858240000|2021-07-21 09:04:00|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|4
1626858250000|2021-07-21 09:04:10|2460.3|2454.3|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|5
1626858260000|2021-07-21 09:04:20|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|6
1626858270000|2021-07-21 09:04:30|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1626858280000|2021-07-21 09:04:40|2460|2454|2458.3|2452.3|2460|2454|2458.3|2452.3|4
1626858290000|2021-07-21 09:04:50|2458.5|2452.5|2459.5|2453.5|2459.5|2453.5|2458.5|2452.5|3
1626858310000|2021-07-21 09:05:10|2459.8|2453.8|2460.5|2454.5|2460.5|2454.5|2459.8|2453.8|3
1626858320000|2021-07-21 09:05:20|2460.8|2454.8|2459.8|2453.8|2460.8|2454.8|2459.8|2453.8|5
1626858330000|2021-07-21 09:05:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626858340000|2021-07-21 09:05:40|2460|2454|2460|2454|2460.3|2454.3|2460|2454|3
1626858360000|2021-07-21 09:06:00|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|2
1626858370000|2021-07-21 09:06:10|2460.8|2454.8|2459.8|2453.8|2460.8|2454.8|2459.8|2453.8|3
1626858380000|2021-07-21 09:06:20|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1626858390000|2021-07-21 09:06:30|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|3
1626858410000|2021-07-21 09:06:50|2460|2454|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|4
1626858440000|2021-07-21 09:07:20|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|2
1626858450000|2021-07-21 09:07:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626858460000|2021-07-21 09:07:40|2460.5|2454.5|2459.8|2453.8|2461|2455|2459.8|2453.8|7
1626858470000|2021-07-21 09:07:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|4
1626858490000|2021-07-21 09:08:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626858530000|2021-07-21 09:08:50|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|3
1626858560000|2021-07-21 09:09:20|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1626858590000|2021-07-21 09:09:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626858600000|2021-07-21 09:10:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626858780000|2021-07-21 09:13:00|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626858790000|2021-07-21 09:13:10|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|4
1626858800000|2021-07-21 09:13:20|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|4
1626858810000|2021-07-21 09:13:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460|2454|3
1626858820000|2021-07-21 09:13:40|2460|2454|2460|2454|2460.3|2454.3|2460|2454|3
1626858840000|2021-07-21 09:14:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626858850000|2021-07-21 09:14:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626858870000|2021-07-21 09:14:30|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626858880000|2021-07-21 09:14:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626858890000|2021-07-21 09:14:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626858910000|2021-07-21 09:15:10|2460.3|2454.3|2460|2454|2460.5|2454.5|2460|2454|4
1626858930000|2021-07-21 09:15:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626858950000|2021-07-21 09:15:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1626858970000|2021-07-21 09:16:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626859020000|2021-07-21 09:17:00|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1626859050000|2021-07-21 09:17:30|2461|2455|2461.8|2455.8|2461.8|2455.8|2461|2455|2
1626859060000|2021-07-21 09:17:40|2462|2456|2462|2456|2462|2456|2462|2456|1
1626859080000|2021-07-21 09:18:00|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626859100000|2021-07-21 09:18:20|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1626859110000|2021-07-21 09:18:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626859130000|2021-07-21 09:18:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626859150000|2021-07-21 09:19:10|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626859220000|2021-07-21 09:20:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626859230000|2021-07-21 09:20:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626859250000|2021-07-21 09:20:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626859260000|2021-07-21 09:21:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626859270000|2021-07-21 09:21:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626859380000|2021-07-21 09:23:00|2462|2456|2461|2455|2462|2456|2461|2455|2
1626859400000|2021-07-21 09:23:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626859410000|2021-07-21 09:23:30|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1626859430000|2021-07-21 09:23:50|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626859450000|2021-07-21 09:24:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626859460000|2021-07-21 09:24:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626859470000|2021-07-21 09:24:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1626859510000|2021-07-21 09:25:10|2463.3|2457.3|2464|2458|2464|2458|2463.3|2457.3|2
1626859520000|2021-07-21 09:25:20|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|2
1626859550000|2021-07-21 09:25:50|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1626859590000|2021-07-21 09:26:30|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|3
1626859600000|2021-07-21 09:26:40|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1626859620000|2021-07-21 09:27:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626859660000|2021-07-21 09:27:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626859670000|2021-07-21 09:27:50|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1626859680000|2021-07-21 09:28:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1626859690000|2021-07-21 09:28:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626859710000|2021-07-21 09:28:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626859720000|2021-07-21 09:28:40|2462|2456|2462|2456|2462|2456|2462|2456|1
1626859740000|2021-07-21 09:29:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626859750000|2021-07-21 09:29:10|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1626859780000|2021-07-21 09:29:40|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1626859810000|2021-07-21 09:30:10|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|3
1626859820000|2021-07-21 09:30:20|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626859830000|2021-07-21 09:30:30|2461|2455|2461|2455|2461|2455|2461|2455|1
1626859860000|2021-07-21 09:31:00|2460.8|2454.8|2460|2454|2460.8|2454.8|2460|2454|2
1626859890000|2021-07-21 09:31:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626859950000|2021-07-21 09:32:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626859970000|2021-07-21 09:32:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626860060000|2021-07-21 09:34:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626860090000|2021-07-21 09:34:50|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1626860100000|2021-07-21 09:35:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626860110000|2021-07-21 09:35:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626860200000|2021-07-21 09:36:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626860260000|2021-07-21 09:37:40|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|2
1626860280000|2021-07-21 09:38:00|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|3
1626860300000|2021-07-21 09:38:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626860340000|2021-07-21 09:39:00|2459.3|2453.3|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|3
1626860350000|2021-07-21 09:39:10|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|2
1626860360000|2021-07-21 09:39:20|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626860400000|2021-07-21 09:40:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626860410000|2021-07-21 09:40:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626860440000|2021-07-21 09:40:40|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|4
1626860470000|2021-07-21 09:41:10|2457.5|2451.5|2457|2451|2457.5|2451.5|2457|2451|2
1626860480000|2021-07-21 09:41:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626860490000|2021-07-21 09:41:30|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|4
1626860500000|2021-07-21 09:41:40|2457.5|2451.5|2456.3|2450.3|2457.5|2451.5|2456.3|2450.3|4
1626860510000|2021-07-21 09:41:50|2456|2450|2456.8|2450.8|2456.8|2450.8|2456|2450|4
1626860520000|2021-07-21 09:42:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1626860530000|2021-07-21 09:42:10|2457.3|2451.3|2457|2451|2457.3|2451.3|2456.8|2450.8|3
1626860550000|2021-07-21 09:42:30|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1626860610000|2021-07-21 09:43:30|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1626860630000|2021-07-21 09:43:50|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626860660000|2021-07-21 09:44:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1626860690000|2021-07-21 09:44:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626860700000|2021-07-21 09:45:00|2458|2452|2457.5|2451.5|2458|2452|2457.5|2451.5|3
1626860710000|2021-07-21 09:45:10|2457.3|2451.3|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|3
1626860740000|2021-07-21 09:45:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626860760000|2021-07-21 09:46:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626860800000|2021-07-21 09:46:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1626860810000|2021-07-21 09:46:50|2456.8|2450.8|2456|2450|2456.8|2450.8|2456|2450|2
1626860820000|2021-07-21 09:47:00|2456.3|2450.3|2455.5|2449.5|2456.3|2450.3|2455.5|2449.5|5
1626860830000|2021-07-21 09:47:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1626860840000|2021-07-21 09:47:20|2455.8|2449.8|2455.5|2449.5|2456|2450|2455.5|2449.5|6
1626860880000|2021-07-21 09:48:00|2455.3|2449.3|2454.3|2448.3|2455.3|2449.3|2454.3|2448.3|2
1626860930000|2021-07-21 09:48:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626861010000|2021-07-21 09:50:10|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|2
1626861090000|2021-07-21 09:51:30|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1626861120000|2021-07-21 09:52:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1626861150000|2021-07-21 09:52:30|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1626861220000|2021-07-21 09:53:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1626861230000|2021-07-21 09:53:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626861260000|2021-07-21 09:54:20|2455.8|2449.8|2455|2449|2455.8|2449.8|2455|2449|3
1626861280000|2021-07-21 09:54:40|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626861300000|2021-07-21 09:55:00|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1626861360000|2021-07-21 09:56:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1626861480000|2021-07-21 09:58:00|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|2
1626861600000|2021-07-21 10:00:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1626861620000|2021-07-21 10:00:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626861640000|2021-07-21 10:00:40|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1626861680000|2021-07-21 10:01:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1626861710000|2021-07-21 10:01:50|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626861740000|2021-07-21 10:02:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1626861950000|2021-07-21 10:05:50|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626861960000|2021-07-21 10:06:00|2455|2449|2454.5|2448.5|2455|2449|2454.5|2448.5|2
1626861990000|2021-07-21 10:06:30|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1626862000000|2021-07-21 10:06:40|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1626862060000|2021-07-21 10:07:40|2454|2448|2454|2448|2454|2448|2454|2448|1
1626862080000|2021-07-21 10:08:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1626862100000|2021-07-21 10:08:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626862110000|2021-07-21 10:08:30|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|3
1626862130000|2021-07-21 10:08:50|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1626862240000|2021-07-21 10:10:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1626862380000|2021-07-21 10:13:00|2453.8|2447.8|2453|2447|2453.8|2447.8|2453|2447|2
1626862400000|2021-07-21 10:13:20|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626862420000|2021-07-21 10:13:40|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1626862470000|2021-07-21 10:14:30|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|3
1626862580000|2021-07-21 10:16:20|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1626862600000|2021-07-21 10:16:40|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1626862640000|2021-07-21 10:17:20|2454|2448|2454|2448|2454|2448|2454|2448|1
1626862660000|2021-07-21 10:17:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626862710000|2021-07-21 10:18:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626862720000|2021-07-21 10:18:40|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626862740000|2021-07-21 10:19:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626862750000|2021-07-21 10:19:10|2453.5|2447.5|2453|2447|2453.5|2447.5|2453|2447|2
1626862760000|2021-07-21 10:19:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626862770000|2021-07-21 10:19:30|2452.5|2446.5|2452|2446|2452.5|2446.5|2452|2446|3
1626862780000|2021-07-21 10:19:40|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1626862810000|2021-07-21 10:20:10|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1626862820000|2021-07-21 10:20:20|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1626862890000|2021-07-21 10:21:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626862910000|2021-07-21 10:21:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|3
1626862920000|2021-07-21 10:22:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626862930000|2021-07-21 10:22:10|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1626862950000|2021-07-21 10:22:30|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1626862960000|2021-07-21 10:22:40|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|2
1626862970000|2021-07-21 10:22:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|3
1626862980000|2021-07-21 10:23:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626863010000|2021-07-21 10:23:30|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|2
1626863050000|2021-07-21 10:24:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626863110000|2021-07-21 10:25:10|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626863160000|2021-07-21 10:26:00|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1626863250000|2021-07-21 10:27:30|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1626863260000|2021-07-21 10:27:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1626863270000|2021-07-21 10:27:50|2454|2448|2453.5|2447.5|2454|2448|2453.5|2447.5|2
1626863280000|2021-07-21 10:28:00|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|2
1626863290000|2021-07-21 10:28:10|2453.3|2447.3|2454|2448|2454.3|2448.3|2453.3|2447.3|3
1626863300000|2021-07-21 10:28:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626863330000|2021-07-21 10:28:50|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1626863600000|2021-07-21 10:33:20|2454|2448|2454|2448|2454|2448|2454|2448|1
1626863710000|2021-07-21 10:35:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626863720000|2021-07-21 10:35:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626863890000|2021-07-21 10:38:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626863930000|2021-07-21 10:38:50|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1626863960000|2021-07-21 10:39:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626863980000|2021-07-21 10:39:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626864000000|2021-07-21 10:40:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1626864110000|2021-07-21 10:41:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626864120000|2021-07-21 10:42:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626864140000|2021-07-21 10:42:20|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626864210000|2021-07-21 10:43:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626864220000|2021-07-21 10:43:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626864280000|2021-07-21 10:44:40|2454|2448|2454|2448|2454|2448|2454|2448|1
1626864290000|2021-07-21 10:44:50|2453.8|2447.8|2451.5|2445.5|2453.8|2447.8|2451.5|2445.5|4
1626864300000|2021-07-21 10:45:00|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|4
1626864360000|2021-07-21 10:46:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626864390000|2021-07-21 10:46:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1626864450000|2021-07-21 10:47:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626864500000|2021-07-21 10:48:20|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1626864510000|2021-07-21 10:48:30|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1626864540000|2021-07-21 10:49:00|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626864570000|2021-07-21 10:49:30|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|2
1626864690000|2021-07-21 10:51:30|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|3
1626864730000|2021-07-21 10:52:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626864750000|2021-07-21 10:52:30|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1626864810000|2021-07-21 10:53:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626864830000|2021-07-21 10:53:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1626864840000|2021-07-21 10:54:00|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1626864850000|2021-07-21 10:54:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626864860000|2021-07-21 10:54:20|2452.5|2446.5|2452|2446|2452.5|2446.5|2452|2446|3
1626864870000|2021-07-21 10:54:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626864880000|2021-07-21 10:54:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|3
1626864890000|2021-07-21 10:54:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626864900000|2021-07-21 10:55:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1626864910000|2021-07-21 10:55:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626864920000|2021-07-21 10:55:20|2453.5|2447.5|2452.8|2446.8|2453.5|2447.5|2452.8|2446.8|2
1626864930000|2021-07-21 10:55:30|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1626864950000|2021-07-21 10:55:50|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|3
1626864960000|2021-07-21 10:56:00|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1626864970000|2021-07-21 10:56:10|2454.3|2448.3|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|4
1626864990000|2021-07-21 10:56:30|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|4
1626865000000|2021-07-21 10:56:40|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1626865010000|2021-07-21 10:56:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1626865020000|2021-07-21 10:57:00|2454.3|2448.3|2455.5|2449.5|2455.5|2449.5|2454.3|2448.3|2
1626865030000|2021-07-21 10:57:10|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|3
1626865050000|2021-07-21 10:57:30|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|2
1626865060000|2021-07-21 10:57:40|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1626865070000|2021-07-21 10:57:50|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1626865090000|2021-07-21 10:58:10|2455.3|2449.3|2454.3|2448.3|2455.3|2449.3|2454.3|2448.3|3
1626865110000|2021-07-21 10:58:30|2454|2448|2455.3|2449.3|2455.3|2449.3|2454|2448|4
1626865120000|2021-07-21 10:58:40|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1626865130000|2021-07-21 10:58:50|2455|2449|2455.5|2449.5|2455.5|2449.5|2455|2449|2
1626865150000|2021-07-21 10:59:10|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|3
1626865170000|2021-07-21 10:59:30|2456|2450|2455.8|2449.8|2456|2450|2455|2449|4
1626865190000|2021-07-21 10:59:50|2456|2450|2455.5|2449.5|2456.5|2450.5|2455.5|2449.5|4
1626865200000|2021-07-21 11:00:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1626865210000|2021-07-21 11:00:10|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1626865320000|2021-07-21 11:02:00|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1626865330000|2021-07-21 11:02:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626865390000|2021-07-21 11:03:10|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1626865420000|2021-07-21 11:03:40|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1626865450000|2021-07-21 11:04:10|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1626865470000|2021-07-21 11:04:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1626865490000|2021-07-21 11:04:50|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1626865520000|2021-07-21 11:05:20|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1626865550000|2021-07-21 11:05:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626865590000|2021-07-21 11:06:30|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1626865610000|2021-07-21 11:06:50|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1626865640000|2021-07-21 11:07:20|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626865680000|2021-07-21 11:08:00|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1626865720000|2021-07-21 11:08:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626865730000|2021-07-21 11:08:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626865740000|2021-07-21 11:09:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626865750000|2021-07-21 11:09:10|2452|2446|2452.5|2446.5|2452.5|2446.5|2452|2446|3
1626865760000|2021-07-21 11:09:20|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1626865770000|2021-07-21 11:09:30|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1626865780000|2021-07-21 11:09:40|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1626865850000|2021-07-21 11:10:50|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1626865860000|2021-07-21 11:11:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1626865890000|2021-07-21 11:11:30|2453.3|2447.3|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1626865900000|2021-07-21 11:11:40|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1626865910000|2021-07-21 11:11:50|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626865940000|2021-07-21 11:12:20|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626866140000|2021-07-21 11:15:40|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1626866150000|2021-07-21 11:15:50|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1626866160000|2021-07-21 11:16:00|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1626866170000|2021-07-21 11:16:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1626866210000|2021-07-21 11:16:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626866230000|2021-07-21 11:17:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1626866240000|2021-07-21 11:17:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626866280000|2021-07-21 11:18:00|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1626866310000|2021-07-21 11:18:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1626866410000|2021-07-21 11:20:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626866420000|2021-07-21 11:20:20|2453|2447|2453|2447|2453|2447|2453|2447|1
1626866490000|2021-07-21 11:21:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453|2447|3
1626866500000|2021-07-21 11:21:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1626866530000|2021-07-21 11:22:10|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1626866540000|2021-07-21 11:22:20|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626866550000|2021-07-21 11:22:30|2453|2447|2452.5|2446.5|2453|2447|2452.5|2446.5|3
1626866570000|2021-07-21 11:22:50|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1626866580000|2021-07-21 11:23:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626866600000|2021-07-21 11:23:20|2453|2447|2453|2447|2453|2447|2452.8|2446.8|3
1626866620000|2021-07-21 11:23:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626866640000|2021-07-21 11:24:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1626866650000|2021-07-21 11:24:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626866700000|2021-07-21 11:25:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626866740000|2021-07-21 11:25:40|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1626866770000|2021-07-21 11:26:10|2454|2448|2454.8|2448.8|2454.8|2448.8|2454|2448|3
1626866780000|2021-07-21 11:26:20|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|2
1626866790000|2021-07-21 11:26:30|2454.5|2448.5|2453.5|2447.5|2454.5|2448.5|2453.5|2447.5|5
1626866820000|2021-07-21 11:27:00|2453.3|2447.3|2453.5|2447.5|2453.8|2447.8|2452.8|2446.8|8
1626866910000|2021-07-21 11:28:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626866970000|2021-07-21 11:29:30|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1626866980000|2021-07-21 11:29:40|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1626866990000|2021-07-21 11:29:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1626867010000|2021-07-21 11:30:10|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1626867020000|2021-07-21 11:30:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626867030000|2021-07-21 11:30:30|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626867040000|2021-07-21 11:30:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626867100000|2021-07-21 11:31:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626867130000|2021-07-21 11:32:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626867140000|2021-07-21 11:32:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626867150000|2021-07-21 11:32:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626867170000|2021-07-21 11:32:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626867220000|2021-07-21 11:33:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626867270000|2021-07-21 11:34:30|2453|2447|2453.5|2447.5|2453.5|2447.5|2453|2447|4
1626867280000|2021-07-21 11:34:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626867290000|2021-07-21 11:34:50|2453|2447|2453|2447|2453.3|2447.3|2453|2447|3
1626867310000|2021-07-21 11:35:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626867320000|2021-07-21 11:35:20|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1626867330000|2021-07-21 11:35:30|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1626867350000|2021-07-21 11:35:50|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1626867580000|2021-07-21 11:39:40|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1626867630000|2021-07-21 11:40:30|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1626867720000|2021-07-21 11:42:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|3
1626867940000|2021-07-21 11:45:40|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1626867960000|2021-07-21 11:46:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626867970000|2021-07-21 11:46:10|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626867990000|2021-07-21 11:46:30|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626868020000|2021-07-21 11:47:00|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1626868040000|2021-07-21 11:47:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626868050000|2021-07-21 11:47:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626868070000|2021-07-21 11:47:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626868090000|2021-07-21 11:48:10|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1626868100000|2021-07-21 11:48:20|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1626868110000|2021-07-21 11:48:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626868140000|2021-07-21 11:49:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626868150000|2021-07-21 11:49:10|2453|2447|2453|2447|2453.5|2447.5|2452.8|2446.8|8
1626868170000|2021-07-21 11:49:30|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626868220000|2021-07-21 11:50:20|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626868260000|2021-07-21 11:51:00|2453|2447|2452.5|2446.5|2453|2447|2452.5|2446.5|2
1626868270000|2021-07-21 11:51:10|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|3
1626868280000|2021-07-21 11:51:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626868300000|2021-07-21 11:51:40|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626868320000|2021-07-21 11:52:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626868330000|2021-07-21 11:52:10|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1626868350000|2021-07-21 11:52:30|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1626868360000|2021-07-21 11:52:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1626868370000|2021-07-21 11:52:50|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1626868380000|2021-07-21 11:53:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626868400000|2021-07-21 11:53:20|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1626868410000|2021-07-21 11:53:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626868440000|2021-07-21 11:54:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626868470000|2021-07-21 11:54:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626868480000|2021-07-21 11:54:40|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1626868490000|2021-07-21 11:54:50|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1626868500000|2021-07-21 11:55:00|2452.5|2446.5|2451.5|2445.5|2452.5|2446.5|2451.5|2445.5|4
1626868510000|2021-07-21 11:55:10|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451|2445|3
1626868520000|2021-07-21 11:55:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451|2445|3
1626868530000|2021-07-21 11:55:30|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1626868540000|2021-07-21 11:55:40|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626868550000|2021-07-21 11:55:50|2451.5|2445.5|2451.5|2445.5|2452|2446|2451.5|2445.5|4
1626868560000|2021-07-21 11:56:00|2451.3|2445.3|2452.8|2446.8|2452.8|2446.8|2451.3|2445.3|5
1626868570000|2021-07-21 11:56:10|2453|2447|2451.8|2445.8|2453|2447|2451.8|2445.8|6
1626868590000|2021-07-21 11:56:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|3
1626868600000|2021-07-21 11:56:40|2451.8|2445.8|2452.8|2446.8|2453|2447|2451.8|2445.8|10
1626868610000|2021-07-21 11:56:50|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|4
1626868620000|2021-07-21 11:57:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1626868630000|2021-07-21 11:57:10|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451|2445|3
1626868640000|2021-07-21 11:57:20|2451|2445|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|5
1626868650000|2021-07-21 11:57:30|2451.3|2445.3|2451.5|2445.5|2451.8|2445.8|2451|2445|5
1626868660000|2021-07-21 11:57:40|2451|2445|2451.3|2445.3|2451.8|2445.8|2451|2445|5
1626868680000|2021-07-21 11:58:00|2451.5|2445.5|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|3
1626868690000|2021-07-21 11:58:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|3
1626868700000|2021-07-21 11:58:20|2452|2446|2453.5|2447.5|2453.5|2447.5|2452|2446|5
1626868710000|2021-07-21 11:58:30|2453.8|2447.8|2453.3|2447.3|2453.8|2447.8|2453|2447|6
1626868720000|2021-07-21 11:58:40|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1626868730000|2021-07-21 11:58:50|2453|2447|2452.5|2446.5|2453|2447|2452.5|2446.5|3
1626868740000|2021-07-21 11:59:00|2452.8|2446.8|2453.3|2447.3|2453.8|2447.8|2452.8|2446.8|6
1626868760000|2021-07-21 11:59:20|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|4
1626868770000|2021-07-21 11:59:30|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1626868780000|2021-07-21 11:59:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|3
1626868790000|2021-07-21 11:59:50|2451.8|2445.8|2453.3|2447.3|2453.3|2447.3|2451.8|2445.8|7
1626868800000|2021-07-21 12:00:00|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1626868820000|2021-07-21 12:00:20|2452.8|2446.8|2453|2447|2453.3|2447.3|2452.8|2446.8|3
1626868830000|2021-07-21 12:00:30|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|3
1626868860000|2021-07-21 12:01:00|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1626868940000|2021-07-21 12:02:20|2452.5|2446.5|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|3
1626868950000|2021-07-21 12:02:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1626868960000|2021-07-21 12:02:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626868970000|2021-07-21 12:02:50|2452|2446|2451.5|2445.5|2452|2446|2451.5|2445.5|2
1626869000000|2021-07-21 12:03:20|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1626869010000|2021-07-21 12:03:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626869030000|2021-07-21 12:03:50|2452|2446|2452.8|2446.8|2453.3|2447.3|2452|2446|6
1626869040000|2021-07-21 12:04:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1626869050000|2021-07-21 12:04:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626869070000|2021-07-21 12:04:30|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626869080000|2021-07-21 12:04:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626869090000|2021-07-21 12:04:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626869100000|2021-07-21 12:05:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626869130000|2021-07-21 12:05:30|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1626869170000|2021-07-21 12:06:10|2452|2446|2452|2446|2452|2446|2452|2446|1
1626869190000|2021-07-21 12:06:30|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1626869200000|2021-07-21 12:06:40|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|2
1626869240000|2021-07-21 12:07:20|2452|2446|2453|2447|2453|2447|2452|2446|4
1626869260000|2021-07-21 12:07:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626869270000|2021-07-21 12:07:50|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1626869310000|2021-07-21 12:08:30|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1626869340000|2021-07-21 12:09:00|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1626869370000|2021-07-21 12:09:30|2453|2447|2452.5|2446.5|2453|2447|2452.3|2446.3|4
1626869380000|2021-07-21 12:09:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626869390000|2021-07-21 12:09:50|2452|2446|2451.8|2445.8|2452|2446|2451.5|2445.5|3
1626869400000|2021-07-21 12:10:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626869410000|2021-07-21 12:10:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626869430000|2021-07-21 12:10:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626869440000|2021-07-21 12:10:40|2452|2446|2451.3|2445.3|2452|2446|2451.3|2445.3|4
1626869460000|2021-07-21 12:11:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626869470000|2021-07-21 12:11:10|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626869500000|2021-07-21 12:11:40|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1626869510000|2021-07-21 12:11:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1626869550000|2021-07-21 12:12:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626869560000|2021-07-21 12:12:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626869570000|2021-07-21 12:12:50|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1626869590000|2021-07-21 12:13:10|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1626869620000|2021-07-21 12:13:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626869670000|2021-07-21 12:14:30|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|3
1626869680000|2021-07-21 12:14:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626869700000|2021-07-21 12:15:00|2452.3|2446.3|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|3
1626869730000|2021-07-21 12:15:30|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|4
1626869740000|2021-07-21 12:15:40|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1626869760000|2021-07-21 12:16:00|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1626869810000|2021-07-21 12:16:50|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1626869860000|2021-07-21 12:17:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626869870000|2021-07-21 12:17:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626869880000|2021-07-21 12:18:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626869910000|2021-07-21 12:18:30|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1626869930000|2021-07-21 12:18:50|2452.8|2446.8|2453.8|2447.8|2453.8|2447.8|2452.8|2446.8|4
1626869940000|2021-07-21 12:19:00|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1626869950000|2021-07-21 12:19:10|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|3
1626869970000|2021-07-21 12:19:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1626869990000|2021-07-21 12:19:50|2453|2447|2452.5|2446.5|2453|2447|2452.5|2446.5|3
1626870000000|2021-07-21 12:20:00|2452.3|2446.3|2452|2446|2452.3|2446.3|2451.8|2445.8|4
1626870040000|2021-07-21 12:20:40|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|3
1626870050000|2021-07-21 12:20:50|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|3
1626870090000|2021-07-21 12:21:30|2452.3|2446.3|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|3
1626870100000|2021-07-21 12:21:40|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626870110000|2021-07-21 12:21:50|2451.5|2445.5|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|3
1626870120000|2021-07-21 12:22:00|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1626870150000|2021-07-21 12:22:30|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1626870180000|2021-07-21 12:23:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626870190000|2021-07-21 12:23:10|2451|2445|2451|2445|2451|2445|2451|2445|1
1626870200000|2021-07-21 12:23:20|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1626870210000|2021-07-21 12:23:30|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1626870220000|2021-07-21 12:23:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|3
1626870240000|2021-07-21 12:24:00|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|2
1626870260000|2021-07-21 12:24:20|2451|2445|2450.5|2444.5|2451|2445|2450.5|2444.5|2
1626870270000|2021-07-21 12:24:30|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626870330000|2021-07-21 12:25:30|2450.5|2444.5|2451|2445|2451.3|2445.3|2450.5|2444.5|5
1626870350000|2021-07-21 12:25:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626870390000|2021-07-21 12:26:30|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626870410000|2021-07-21 12:26:50|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|2
1626870430000|2021-07-21 12:27:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626870440000|2021-07-21 12:27:20|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1626870450000|2021-07-21 12:27:30|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626870520000|2021-07-21 12:28:40|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1626870580000|2021-07-21 12:29:40|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|2
1626870590000|2021-07-21 12:29:50|2451|2445|2451|2445|2451|2445|2450.5|2444.5|4
1626870600000|2021-07-21 12:30:00|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1626870620000|2021-07-21 12:30:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626870660000|2021-07-21 12:31:00|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1626870700000|2021-07-21 12:31:40|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|2
1626870720000|2021-07-21 12:32:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1626870730000|2021-07-21 12:32:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626870740000|2021-07-21 12:32:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626870750000|2021-07-21 12:32:30|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1626870770000|2021-07-21 12:32:50|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626870780000|2021-07-21 12:33:00|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626870810000|2021-07-21 12:33:30|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626870820000|2021-07-21 12:33:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|3
1626870870000|2021-07-21 12:34:30|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1626870890000|2021-07-21 12:34:50|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1626870940000|2021-07-21 12:35:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626870960000|2021-07-21 12:36:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626871000000|2021-07-21 12:36:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626871010000|2021-07-21 12:36:50|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|2
1626871020000|2021-07-21 12:37:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1626871030000|2021-07-21 12:37:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626871070000|2021-07-21 12:37:50|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626871100000|2021-07-21 12:38:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626871120000|2021-07-21 12:38:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626871140000|2021-07-21 12:39:00|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626871170000|2021-07-21 12:39:30|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|2
1626871180000|2021-07-21 12:39:40|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1626871190000|2021-07-21 12:39:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626871200000|2021-07-21 12:40:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1626871220000|2021-07-21 12:40:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626871230000|2021-07-21 12:40:30|2451|2445|2451|2445|2451|2445|2451|2445|1
1626871250000|2021-07-21 12:40:50|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1626871260000|2021-07-21 12:41:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626871340000|2021-07-21 12:42:20|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1626871370000|2021-07-21 12:42:50|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1626871410000|2021-07-21 12:43:30|2450|2444|2449.8|2443.8|2450|2444|2449.5|2443.5|4
1626871490000|2021-07-21 12:44:50|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626871500000|2021-07-21 12:45:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626871530000|2021-07-21 12:45:30|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1626871550000|2021-07-21 12:45:50|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1626871560000|2021-07-21 12:46:00|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1626871570000|2021-07-21 12:46:10|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1626871600000|2021-07-21 12:46:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626871610000|2021-07-21 12:46:50|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626871680000|2021-07-21 12:48:00|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1626871690000|2021-07-21 12:48:10|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|2
1626871700000|2021-07-21 12:48:20|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1626871710000|2021-07-21 12:48:30|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1626871720000|2021-07-21 12:48:40|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1626871740000|2021-07-21 12:49:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1626871750000|2021-07-21 12:49:10|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1626871760000|2021-07-21 12:49:20|2451|2445|2451.5|2445.5|2451.8|2445.8|2451|2445|5
1626871770000|2021-07-21 12:49:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626871790000|2021-07-21 12:49:50|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|4
1626871800000|2021-07-21 12:50:00|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1626871820000|2021-07-21 12:50:20|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1626871830000|2021-07-21 12:50:30|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626871840000|2021-07-21 12:50:40|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1626871880000|2021-07-21 12:51:20|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626871960000|2021-07-21 12:52:40|2450.5|2444.5|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|3
1626872000000|2021-07-21 12:53:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626872010000|2021-07-21 12:53:30|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626872020000|2021-07-21 12:53:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626872030000|2021-07-21 12:53:50|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626872050000|2021-07-21 12:54:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1626872100000|2021-07-21 12:55:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626872110000|2021-07-21 12:55:10|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626872130000|2021-07-21 12:55:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1626872190000|2021-07-21 12:56:30|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626872250000|2021-07-21 12:57:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1626872270000|2021-07-21 12:57:50|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1626872320000|2021-07-21 12:58:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1626872350000|2021-07-21 12:59:10|2449.5|2443.5|2448.5|2442.5|2449.5|2443.5|2448.5|2442.5|2
1626872360000|2021-07-21 12:59:20|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1626872370000|2021-07-21 12:59:30|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1626872380000|2021-07-21 12:59:40|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1626872400000|2021-07-21 13:00:00|2448|2442|2449.3|2443.3|2449.5|2443.5|2447.8|2441.8|16
1626872410000|2021-07-21 13:00:10|2449|2443|2448.8|2442.8|2449.3|2443.3|2448.5|2442.5|9
1626872420000|2021-07-21 13:00:20|2449|2443|2448.8|2442.8|2449.5|2443.5|2448.8|2442.8|4
1626872430000|2021-07-21 13:00:30|2449|2443|2449|2443|2449.3|2443.3|2448.5|2442.5|7
1626872440000|2021-07-21 13:00:40|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1626872450000|2021-07-21 13:00:50|2448.8|2442.8|2449.8|2443.8|2449.8|2443.8|2448.8|2442.8|9
1626872460000|2021-07-21 13:01:00|2450|2444|2451.5|2445.5|2452|2446|2450|2444|11
1626872470000|2021-07-21 13:01:10|2451.3|2445.3|2451.5|2445.5|2451.8|2445.8|2451|2445|8
1626872480000|2021-07-21 13:01:20|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1626872490000|2021-07-21 13:01:30|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|4
1626872500000|2021-07-21 13:01:40|2452|2446|2452|2446|2452.3|2446.3|2451.8|2445.8|5
1626872510000|2021-07-21 13:01:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626872520000|2021-07-21 13:02:00|2451.5|2445.5|2451.8|2445.8|2452|2446|2451.5|2445.5|6
1626872540000|2021-07-21 13:02:20|2452|2446|2452.3|2446.3|2453|2447|2452|2446|5
1626872550000|2021-07-21 13:02:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1626872560000|2021-07-21 13:02:40|2452.3|2446.3|2453|2447|2453|2447|2452|2446|6
1626872580000|2021-07-21 13:03:00|2452.8|2446.8|2453.5|2447.5|2453.8|2447.8|2452.8|2446.8|6
1626872590000|2021-07-21 13:03:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626872600000|2021-07-21 13:03:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626872610000|2021-07-21 13:03:30|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626872630000|2021-07-21 13:03:50|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626872640000|2021-07-21 13:04:00|2453.8|2447.8|2454.8|2448.8|2454.8|2448.8|2453.5|2447.5|4
1626872660000|2021-07-21 13:04:20|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1626872670000|2021-07-21 13:04:30|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|3
1626872680000|2021-07-21 13:04:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1626872690000|2021-07-21 13:04:50|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.3|2449.3|4
1626872700000|2021-07-21 13:05:00|2455.3|2449.3|2456.5|2450.5|2456.8|2450.8|2455.3|2449.3|5
1626872720000|2021-07-21 13:05:20|2457|2451|2457|2451|2457.3|2451.3|2456.5|2450.5|8
1626872740000|2021-07-21 13:05:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626872750000|2021-07-21 13:05:50|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1626872760000|2021-07-21 13:06:00|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1626872770000|2021-07-21 13:06:10|2456.5|2450.5|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|3
1626872780000|2021-07-21 13:06:20|2456.3|2450.3|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|3
1626872790000|2021-07-21 13:06:30|2456.5|2450.5|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|3
1626872800000|2021-07-21 13:06:40|2456.3|2450.3|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|4
1626872840000|2021-07-21 13:07:20|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1626872860000|2021-07-21 13:07:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626872880000|2021-07-21 13:08:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626872900000|2021-07-21 13:08:20|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|2
1626872910000|2021-07-21 13:08:30|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626872930000|2021-07-21 13:08:50|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|4
1626872940000|2021-07-21 13:09:00|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|4
1626872950000|2021-07-21 13:09:10|2457|2451|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1626872960000|2021-07-21 13:09:20|2457|2451|2457.3|2451.3|2458.8|2452.8|2456.8|2450.8|9
1626872970000|2021-07-21 13:09:30|2457.5|2451.5|2456|2450|2457.5|2451.5|2456|2450|6
1626872980000|2021-07-21 13:09:40|2456.3|2450.3|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|8
1626872990000|2021-07-21 13:09:50|2455.5|2449.5|2455|2449|2455.5|2449.5|2455|2449|3
1626873000000|2021-07-21 13:10:00|2454.8|2448.8|2454.8|2448.8|2455|2449|2454.3|2448.3|10
1626873010000|2021-07-21 13:10:10|2455|2449|2452.3|2446.3|2455|2449|2452.3|2446.3|13
1626873020000|2021-07-21 13:10:20|2452.5|2446.5|2454|2448|2454|2448|2452.5|2446.5|10
1626873030000|2021-07-21 13:10:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454|2448|3
1626873050000|2021-07-21 13:10:50|2454|2448|2454|2448|2454.3|2448.3|2454|2448|3
1626873070000|2021-07-21 13:11:10|2454.3|2448.3|2453.3|2447.3|2454.3|2448.3|2453|2447|4
1626873080000|2021-07-21 13:11:20|2453|2447|2453|2447|2453.3|2447.3|2453|2447|3
1626873090000|2021-07-21 13:11:30|2453.3|2447.3|2454.5|2448.5|2454.5|2448.5|2453|2447|6
1626873100000|2021-07-21 13:11:40|2454.8|2448.8|2455|2449|2455.3|2449.3|2454.8|2448.8|4
1626873110000|2021-07-21 13:11:50|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|3
1626873120000|2021-07-21 13:12:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|4
1626873130000|2021-07-21 13:12:10|2455.5|2449.5|2455|2449|2455.5|2449.5|2454.3|2448.3|7
1626873140000|2021-07-21 13:12:20|2455.3|2449.3|2452|2446|2455.3|2449.3|2452|2446|19
1626873150000|2021-07-21 13:12:30|2452.3|2446.3|2452.3|2446.3|2453.3|2447.3|2452.3|2446.3|11
1626873160000|2021-07-21 13:12:40|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|12
1626873170000|2021-07-21 13:12:50|2452.5|2446.5|2451|2445|2452.5|2446.5|2451|2445|9
1626873180000|2021-07-21 13:13:00|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|6
1626873190000|2021-07-21 13:13:10|2451.3|2445.3|2451|2445|2451.3|2445.3|2450.5|2444.5|9
1626873200000|2021-07-21 13:13:20|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|5
1626873210000|2021-07-21 13:13:30|2451|2445|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|5
1626873220000|2021-07-21 13:13:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1626873240000|2021-07-21 13:14:00|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1626873260000|2021-07-21 13:14:20|2450.8|2444.8|2451.8|2445.8|2451.8|2445.8|2450.8|2444.8|6
1626873270000|2021-07-21 13:14:30|2452|2446|2452.8|2446.8|2453|2447|2452|2446|3
1626873280000|2021-07-21 13:14:40|2453|2447|2453|2447|2453|2447|2452.8|2446.8|3
1626873290000|2021-07-21 13:14:50|2453.3|2447.3|2453|2447|2453.5|2447.5|2453|2447|12
1626873300000|2021-07-21 13:15:00|2453.5|2447.5|2455|2449|2455|2449|2453.5|2447.5|9
1626873310000|2021-07-21 13:15:10|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455|2449|4
1626873320000|2021-07-21 13:15:20|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1626873360000|2021-07-21 13:16:00|2454.8|2448.8|2455.5|2449.5|2455.8|2449.8|2454.8|2448.8|5
1626873400000|2021-07-21 13:16:40|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1626873410000|2021-07-21 13:16:50|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.3|2448.3|5
1626873420000|2021-07-21 13:17:00|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626873430000|2021-07-21 13:17:10|2455|2449|2455.8|2449.8|2455.8|2449.8|2455|2449|3
1626873450000|2021-07-21 13:17:30|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455|2449|6
1626873460000|2021-07-21 13:17:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|3
1626873470000|2021-07-21 13:17:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|3
1626873480000|2021-07-21 13:18:00|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|3
1626873500000|2021-07-21 13:18:20|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1626873510000|2021-07-21 13:18:30|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626873520000|2021-07-21 13:18:40|2457.5|2451.5|2457|2451|2457.5|2451.5|2457|2451|3
1626873530000|2021-07-21 13:18:50|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626873560000|2021-07-21 13:19:20|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626873570000|2021-07-21 13:19:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626873600000|2021-07-21 13:20:00|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457|2451|3
1626873620000|2021-07-21 13:20:20|2457|2451|2457|2451|2457|2451|2457|2451|1
1626873630000|2021-07-21 13:20:30|2456.8|2450.8|2455.8|2449.8|2456.8|2450.8|2455.5|2449.5|6
1626873640000|2021-07-21 13:20:40|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2454.5|2448.5|4
1626873650000|2021-07-21 13:20:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626873670000|2021-07-21 13:21:10|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|2
1626873680000|2021-07-21 13:21:20|2453.5|2447.5|2452.8|2446.8|2453.5|2447.5|2452.8|2446.8|5
1626873710000|2021-07-21 13:21:50|2452.3|2446.3|2452|2446|2452.3|2446.3|2451.8|2445.8|4
1626873720000|2021-07-21 13:22:00|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|2
1626873730000|2021-07-21 13:22:10|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|4
1626873740000|2021-07-21 13:22:20|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451|2445|4
1626873750000|2021-07-21 13:22:30|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1626873760000|2021-07-21 13:22:40|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1626873770000|2021-07-21 13:22:50|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1626873780000|2021-07-21 13:23:00|2452.8|2446.8|2453.8|2447.8|2453.8|2447.8|2452.8|2446.8|3
1626873790000|2021-07-21 13:23:10|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1626873800000|2021-07-21 13:23:20|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|3
1626873810000|2021-07-21 13:23:30|2454|2448|2454|2448|2454|2448|2453.8|2447.8|3
1626873820000|2021-07-21 13:23:40|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1626873840000|2021-07-21 13:24:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626873850000|2021-07-21 13:24:10|2454|2448|2453.5|2447.5|2454.3|2448.3|2453.5|2447.5|4
1626873860000|2021-07-21 13:24:20|2453.8|2447.8|2453.5|2447.5|2454|2448|2453.5|2447.5|4
1626873900000|2021-07-21 13:25:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1626873910000|2021-07-21 13:25:10|2454.5|2448.5|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|3
1626873950000|2021-07-21 13:25:50|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1626873960000|2021-07-21 13:26:00|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|5
1626873970000|2021-07-21 13:26:10|2456|2450|2456|2450|2456.3|2450.3|2455.8|2449.8|5
1626873980000|2021-07-21 13:26:20|2455.8|2449.8|2455.8|2449.8|2456.3|2450.3|2455.8|2449.8|5
1626873990000|2021-07-21 13:26:30|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1626874000000|2021-07-21 13:26:40|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1626874020000|2021-07-21 13:27:00|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1626874030000|2021-07-21 13:27:10|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1626874040000|2021-07-21 13:27:20|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|2
1626874050000|2021-07-21 13:27:30|2456.3|2450.3|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|3
1626874060000|2021-07-21 13:27:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1626874100000|2021-07-21 13:28:20|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455|2449|7
1626874110000|2021-07-21 13:28:30|2455.8|2449.8|2456|2450|2456|2450|2455.5|2449.5|6
1626874120000|2021-07-21 13:28:40|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1626874130000|2021-07-21 13:28:50|2455.8|2449.8|2456|2450|2456.3|2450.3|2455.8|2449.8|4
1626874140000|2021-07-21 13:29:00|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1626874200000|2021-07-21 13:30:00|2455.8|2449.8|2455|2449|2455.8|2449.8|2455|2449|3
1626874210000|2021-07-21 13:30:10|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|3
1626874220000|2021-07-21 13:30:20|2454|2448|2453.5|2447.5|2454|2448|2453.5|2447.5|5
1626874230000|2021-07-21 13:30:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626874240000|2021-07-21 13:30:40|2454|2448|2454|2448|2454|2448|2454|2448|1
1626874250000|2021-07-21 13:30:50|2454.3|2448.3|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|3
1626874260000|2021-07-21 13:31:00|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|2
1626874270000|2021-07-21 13:31:10|2454.3|2448.3|2454.3|2448.3|2454.5|2448.5|2454|2448|5
1626874280000|2021-07-21 13:31:20|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|4
1626874290000|2021-07-21 13:31:30|2454.5|2448.5|2453.5|2447.5|2454.8|2448.8|2453.3|2447.3|7
1626874300000|2021-07-21 13:31:40|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626874320000|2021-07-21 13:32:00|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1626874330000|2021-07-21 13:32:10|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1626874340000|2021-07-21 13:32:20|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1626874350000|2021-07-21 13:32:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1626874380000|2021-07-21 13:33:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1626874390000|2021-07-21 13:33:10|2453.8|2447.8|2453.5|2447.5|2454|2448|2453.5|2447.5|4
1626874400000|2021-07-21 13:33:20|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1626874420000|2021-07-21 13:33:40|2452.8|2446.8|2454|2448|2454.3|2448.3|2452.8|2446.8|4
1626874440000|2021-07-21 13:34:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626874460000|2021-07-21 13:34:20|2455|2449|2454.5|2448.5|2455|2449|2454.5|2448.5|3
1626874470000|2021-07-21 13:34:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1626874480000|2021-07-21 13:34:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626874500000|2021-07-21 13:35:00|2454.5|2448.5|2455|2449|2455|2449|2454.5|2448.5|5
1626874510000|2021-07-21 13:35:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626874520000|2021-07-21 13:35:20|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|4
1626874530000|2021-07-21 13:35:30|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1626874540000|2021-07-21 13:35:40|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1626874550000|2021-07-21 13:35:50|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|3
1626874560000|2021-07-21 13:36:00|2456.8|2450.8|2456.5|2450.5|2457.5|2451.5|2456.5|2450.5|6
1626874570000|2021-07-21 13:36:10|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|4
1626874580000|2021-07-21 13:36:20|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|2
1626874590000|2021-07-21 13:36:30|2457.5|2451.5|2457.8|2451.8|2458.3|2452.3|2457.5|2451.5|6
1626874600000|2021-07-21 13:36:40|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1626874610000|2021-07-21 13:36:50|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626874620000|2021-07-21 13:37:00|2458.5|2452.5|2459.3|2453.3|2459.5|2453.5|2458.5|2452.5|4
1626874630000|2021-07-21 13:37:10|2459.5|2453.5|2458.8|2452.8|2459.5|2453.5|2458.8|2452.8|2
1626874640000|2021-07-21 13:37:20|2459|2453|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|5
1626874650000|2021-07-21 13:37:30|2459|2453|2460.3|2454.3|2460.3|2454.3|2459|2453|3
1626874660000|2021-07-21 13:37:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626874670000|2021-07-21 13:37:50|2460.8|2454.8|2461.8|2455.8|2461.8|2455.8|2460.8|2454.8|4
1626874680000|2021-07-21 13:38:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626874700000|2021-07-21 13:38:20|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1626874710000|2021-07-21 13:38:30|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|2
1626874730000|2021-07-21 13:38:50|2462.3|2456.3|2460.5|2454.5|2462.3|2456.3|2460.3|2454.3|7
1626874740000|2021-07-21 13:39:00|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626874750000|2021-07-21 13:39:10|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626874760000|2021-07-21 13:39:20|2459.5|2453.5|2458.5|2452.5|2459.5|2453.5|2458.5|2452.5|4
1626874770000|2021-07-21 13:39:30|2458.8|2452.8|2460.5|2454.5|2460.5|2454.5|2458.8|2452.8|7
1626874780000|2021-07-21 13:39:40|2460.8|2454.8|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|6
1626874810000|2021-07-21 13:40:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626874820000|2021-07-21 13:40:20|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.3|2453.3|5
1626874840000|2021-07-21 13:40:40|2460|2454|2460|2454|2460|2454|2460|2454|1
1626874850000|2021-07-21 13:40:50|2459.8|2453.8|2458.8|2452.8|2459.8|2453.8|2458.8|2452.8|3
1626874880000|2021-07-21 13:41:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1626874910000|2021-07-21 13:41:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626874930000|2021-07-21 13:42:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626874950000|2021-07-21 13:42:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626874980000|2021-07-21 13:43:00|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626875010000|2021-07-21 13:43:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626875020000|2021-07-21 13:43:40|2460|2454|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|4
1626875030000|2021-07-21 13:43:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1626875040000|2021-07-21 13:44:00|2459.8|2453.8|2458.8|2452.8|2459.8|2453.8|2458.8|2452.8|4
1626875060000|2021-07-21 13:44:20|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|3
1626875070000|2021-07-21 13:44:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626875090000|2021-07-21 13:44:50|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626875100000|2021-07-21 13:45:00|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|3
1626875110000|2021-07-21 13:45:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1626875120000|2021-07-21 13:45:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626875150000|2021-07-21 13:45:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626875180000|2021-07-21 13:46:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626875190000|2021-07-21 13:46:30|2460.5|2454.5|2462.5|2456.5|2462.5|2456.5|2460.5|2454.5|3
1626875200000|2021-07-21 13:46:40|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1626875210000|2021-07-21 13:46:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626875220000|2021-07-21 13:47:00|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626875230000|2021-07-21 13:47:10|2462.8|2456.8|2461.8|2455.8|2462.8|2456.8|2461.8|2455.8|5
1626875320000|2021-07-21 13:48:40|2462|2456|2462.3|2456.3|2462.8|2456.8|2462|2456|5
1626875330000|2021-07-21 13:48:50|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1626875350000|2021-07-21 13:49:10|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1626875360000|2021-07-21 13:49:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1626875370000|2021-07-21 13:49:30|2462.8|2456.8|2462|2456|2462.8|2456.8|2461.8|2455.8|8
1626875420000|2021-07-21 13:50:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626875430000|2021-07-21 13:50:30|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626875450000|2021-07-21 13:50:50|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1626875480000|2021-07-21 13:51:20|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1626875500000|2021-07-21 13:51:40|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1626875510000|2021-07-21 13:51:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|3
1626875550000|2021-07-21 13:52:30|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626875570000|2021-07-21 13:52:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626875590000|2021-07-21 13:53:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626875640000|2021-07-21 13:54:00|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|4
1626875650000|2021-07-21 13:54:10|2462|2456|2463.3|2457.3|2463.3|2457.3|2462|2456|3
1626875660000|2021-07-21 13:54:20|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|3
1626875680000|2021-07-21 13:54:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626875690000|2021-07-21 13:54:50|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|3
1626875700000|2021-07-21 13:55:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626875710000|2021-07-21 13:55:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626875730000|2021-07-21 13:55:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626875740000|2021-07-21 13:55:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626875750000|2021-07-21 13:55:50|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1626875760000|2021-07-21 13:56:00|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626875810000|2021-07-21 13:56:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626875820000|2021-07-21 13:57:00|2462|2456|2461.8|2455.8|2462|2456|2461.5|2455.5|4
1626875880000|2021-07-21 13:58:00|2462|2456|2462|2456|2462.3|2456.3|2461.8|2455.8|7
1626875890000|2021-07-21 13:58:10|2461.8|2455.8|2462.8|2456.8|2463.3|2457.3|2461.8|2455.8|3
1626875900000|2021-07-21 13:58:20|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1626875910000|2021-07-21 13:58:30|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|3
1626875920000|2021-07-21 13:58:40|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1626875940000|2021-07-21 13:59:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1626875950000|2021-07-21 13:59:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626875970000|2021-07-21 13:59:30|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|4
1626875980000|2021-07-21 13:59:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626875990000|2021-07-21 13:59:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626876010000|2021-07-21 14:00:10|2463|2457|2463|2457|2463.3|2457.3|2463|2457|3
1626876020000|2021-07-21 14:00:20|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462|2456|5
1626876030000|2021-07-21 14:00:30|2462|2456|2462|2456|2462|2456|2462|2456|1
1626876040000|2021-07-21 14:00:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626876050000|2021-07-21 14:00:50|2462.5|2456.5|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|3
1626876060000|2021-07-21 14:01:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1626876070000|2021-07-21 14:01:10|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1626876080000|2021-07-21 14:01:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626876090000|2021-07-21 14:01:30|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|2
1626876100000|2021-07-21 14:01:40|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|4
1626876110000|2021-07-21 14:01:50|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1626876120000|2021-07-21 14:02:00|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1626876140000|2021-07-21 14:02:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626876150000|2021-07-21 14:02:30|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626876160000|2021-07-21 14:02:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626876170000|2021-07-21 14:02:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626876180000|2021-07-21 14:03:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626876190000|2021-07-21 14:03:10|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1626876200000|2021-07-21 14:03:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626876210000|2021-07-21 14:03:30|2461.5|2455.5|2462.5|2456.5|2462.8|2456.8|2461.5|2455.5|3
1626876220000|2021-07-21 14:03:40|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1626876240000|2021-07-21 14:04:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626876260000|2021-07-21 14:04:20|2462.8|2456.8|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|4
1626876270000|2021-07-21 14:04:30|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626876290000|2021-07-21 14:04:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1626876330000|2021-07-21 14:05:30|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|4
1626876340000|2021-07-21 14:05:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626876400000|2021-07-21 14:06:40|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626876410000|2021-07-21 14:06:50|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626876430000|2021-07-21 14:07:10|2463.8|2457.8|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|2
1626876440000|2021-07-21 14:07:20|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.5|2458.5|5
1626876450000|2021-07-21 14:07:30|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1626876460000|2021-07-21 14:07:40|2465|2459|2466.3|2460.3|2466.3|2460.3|2465|2459|2
1626876470000|2021-07-21 14:07:50|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|3
1626876480000|2021-07-21 14:08:00|2466.8|2460.8|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|4
1626876490000|2021-07-21 14:08:10|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1626876500000|2021-07-21 14:08:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626876510000|2021-07-21 14:08:30|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1626876530000|2021-07-21 14:08:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1626876540000|2021-07-21 14:09:00|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|4
1626876550000|2021-07-21 14:09:10|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1626876560000|2021-07-21 14:09:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|3
1626876610000|2021-07-21 14:10:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1626876650000|2021-07-21 14:10:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626876680000|2021-07-21 14:11:20|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626876710000|2021-07-21 14:11:50|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|5
1626876720000|2021-07-21 14:12:00|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|3
1626876740000|2021-07-21 14:12:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626876750000|2021-07-21 14:12:30|2467.5|2461.5|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|3
1626876760000|2021-07-21 14:12:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1626876770000|2021-07-21 14:12:50|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1626876790000|2021-07-21 14:13:10|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1626876800000|2021-07-21 14:13:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1626876810000|2021-07-21 14:13:30|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1626876830000|2021-07-21 14:13:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626876840000|2021-07-21 14:14:00|2464.8|2458.8|2463|2457|2464.8|2458.8|2463|2457|3
1626876850000|2021-07-21 14:14:10|2462.8|2456.8|2462|2456|2462.8|2456.8|2462|2456|4
1626876860000|2021-07-21 14:14:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626876870000|2021-07-21 14:14:30|2462|2456|2462|2456|2462|2456|2462|2456|1
1626876880000|2021-07-21 14:14:40|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1626876890000|2021-07-21 14:14:50|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.3|2455.3|5
1626876900000|2021-07-21 14:15:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626876910000|2021-07-21 14:15:10|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|3
1626876920000|2021-07-21 14:15:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626876930000|2021-07-21 14:15:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626876960000|2021-07-21 14:16:00|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1626876980000|2021-07-21 14:16:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626876990000|2021-07-21 14:16:30|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1626877000000|2021-07-21 14:16:40|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1626877020000|2021-07-21 14:17:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626877030000|2021-07-21 14:17:10|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1626877040000|2021-07-21 14:17:20|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626877050000|2021-07-21 14:17:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626877110000|2021-07-21 14:18:30|2460.3|2454.3|2459.3|2453.3|2460.3|2454.3|2459.3|2453.3|6
1626877120000|2021-07-21 14:18:40|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1626877130000|2021-07-21 14:18:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|4
1626877140000|2021-07-21 14:19:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626877160000|2021-07-21 14:19:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626877200000|2021-07-21 14:20:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1626877210000|2021-07-21 14:20:10|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626877230000|2021-07-21 14:20:30|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626877260000|2021-07-21 14:21:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626877290000|2021-07-21 14:21:30|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1626877300000|2021-07-21 14:21:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626877310000|2021-07-21 14:21:50|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1626877350000|2021-07-21 14:22:30|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|2
1626877390000|2021-07-21 14:23:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626877440000|2021-07-21 14:24:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626877460000|2021-07-21 14:24:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1626877470000|2021-07-21 14:24:30|2458.8|2452.8|2458|2452|2458.8|2452.8|2458|2452|4
1626877480000|2021-07-21 14:24:40|2457.8|2451.8|2458.3|2452.3|2458.3|2452.3|2457.8|2451.8|3
1626877500000|2021-07-21 14:25:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626877510000|2021-07-21 14:25:10|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626877530000|2021-07-21 14:25:30|2457.5|2451.5|2456.5|2450.5|2457.5|2451.5|2456.3|2450.3|6
1626877540000|2021-07-21 14:25:40|2456.3|2450.3|2455.8|2449.8|2456.8|2450.8|2455.8|2449.8|5
1626877550000|2021-07-21 14:25:50|2456|2450|2455.3|2449.3|2456|2450|2455.3|2449.3|4
1626877560000|2021-07-21 14:26:00|2455|2449|2455.8|2449.8|2455.8|2449.8|2455|2449|2
1626877590000|2021-07-21 14:26:30|2456|2450|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|8
1626877640000|2021-07-21 14:27:20|2455.5|2449.5|2455|2449|2455.5|2449.5|2455|2449|2
1626877660000|2021-07-21 14:27:40|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1626877670000|2021-07-21 14:27:50|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.3|2447.3|7
1626877680000|2021-07-21 14:28:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1626877690000|2021-07-21 14:28:10|2454.5|2448.5|2455|2449|2455|2449|2454.5|2448.5|2
1626877700000|2021-07-21 14:28:20|2454.8|2448.8|2455.8|2449.8|2455.8|2449.8|2454.8|2448.8|4
1626877710000|2021-07-21 14:28:30|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|3
1626877730000|2021-07-21 14:28:50|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626877760000|2021-07-21 14:29:20|2455.5|2449.5|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|3
1626877770000|2021-07-21 14:29:30|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1626877790000|2021-07-21 14:29:50|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626877800000|2021-07-21 14:30:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456|2450|5
1626877810000|2021-07-21 14:30:10|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1626877850000|2021-07-21 14:30:50|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1626877870000|2021-07-21 14:31:10|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|4
1626877890000|2021-07-21 14:31:30|2456.5|2450.5|2457.3|2451.3|2457.3|2451.3|2456.5|2450.5|2
1626877910000|2021-07-21 14:31:50|2457.8|2451.8|2460|2454|2460|2454|2457.8|2451.8|8
1626877930000|2021-07-21 14:32:10|2459.8|2453.8|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|3
1626877950000|2021-07-21 14:32:30|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626877960000|2021-07-21 14:32:40|2460.3|2454.3|2460|2454|2460.5|2454.5|2460|2454|6
1626878010000|2021-07-21 14:33:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626878020000|2021-07-21 14:33:40|2460|2454|2459.3|2453.3|2460|2454|2459.3|2453.3|4
1626878050000|2021-07-21 14:34:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626878070000|2021-07-21 14:34:30|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1626878080000|2021-07-21 14:34:40|2460|2454|2460|2454|2460|2454|2460|2454|1
1626878100000|2021-07-21 14:35:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626878110000|2021-07-21 14:35:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626878130000|2021-07-21 14:35:30|2459.5|2453.5|2460|2454|2460|2454|2459.5|2453.5|3
1626878160000|2021-07-21 14:36:00|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626878170000|2021-07-21 14:36:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626878180000|2021-07-21 14:36:20|2460|2454|2460|2454|2460|2454|2460|2454|1
1626878210000|2021-07-21 14:36:50|2460.3|2454.3|2461.5|2455.5|2461.5|2455.5|2460.3|2454.3|2
1626878220000|2021-07-21 14:37:00|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1626878250000|2021-07-21 14:37:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1626878290000|2021-07-21 14:38:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626878310000|2021-07-21 14:38:30|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|3
1626878340000|2021-07-21 14:39:00|2462.3|2456.3|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|4
1626878360000|2021-07-21 14:39:20|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626878430000|2021-07-21 14:40:30|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626878450000|2021-07-21 14:40:50|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|2
1626878460000|2021-07-21 14:41:00|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1626878470000|2021-07-21 14:41:10|2461|2455|2460|2454|2461|2455|2459.8|2453.8|5
1626878480000|2021-07-21 14:41:20|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626878490000|2021-07-21 14:41:30|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|4
1626878500000|2021-07-21 14:41:40|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1626878520000|2021-07-21 14:42:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626878530000|2021-07-21 14:42:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626878550000|2021-07-21 14:42:30|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|3
1626878560000|2021-07-21 14:42:40|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626878570000|2021-07-21 14:42:50|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|3
1626878580000|2021-07-21 14:43:00|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626878590000|2021-07-21 14:43:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626878620000|2021-07-21 14:43:40|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1626878660000|2021-07-21 14:44:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626878670000|2021-07-21 14:44:30|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1626878700000|2021-07-21 14:45:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1626878710000|2021-07-21 14:45:10|2460.3|2454.3|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|4
1626878720000|2021-07-21 14:45:20|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|2
1626878730000|2021-07-21 14:45:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626878770000|2021-07-21 14:46:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1626878780000|2021-07-21 14:46:20|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626878790000|2021-07-21 14:46:30|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626878800000|2021-07-21 14:46:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626878810000|2021-07-21 14:46:50|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|2
1626878820000|2021-07-21 14:47:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626878850000|2021-07-21 14:47:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1626878870000|2021-07-21 14:47:50|2459.3|2453.3|2460.5|2454.5|2460.5|2454.5|2459.3|2453.3|3
1626878880000|2021-07-21 14:48:00|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626878910000|2021-07-21 14:48:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626878930000|2021-07-21 14:48:50|2460|2454|2459|2453|2460|2454|2459|2453|2
1626878940000|2021-07-21 14:49:00|2458.8|2452.8|2458|2452|2458.8|2452.8|2458|2452|2
1626878960000|2021-07-21 14:49:20|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1626878970000|2021-07-21 14:49:30|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|4
1626878980000|2021-07-21 14:49:40|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626879000000|2021-07-21 14:50:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1626879010000|2021-07-21 14:50:10|2457.8|2451.8|2458.8|2452.8|2458.8|2452.8|2457.8|2451.8|5
1626879030000|2021-07-21 14:50:30|2459|2453|2459|2453|2459.3|2453.3|2459|2453|3
1626879040000|2021-07-21 14:50:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626879050000|2021-07-21 14:50:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1626879060000|2021-07-21 14:51:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1626879070000|2021-07-21 14:51:10|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|3
1626879080000|2021-07-21 14:51:20|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|2
1626879090000|2021-07-21 14:51:30|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626879120000|2021-07-21 14:52:00|2459|2453|2459|2453|2459.3|2453.3|2459|2453|3
1626879140000|2021-07-21 14:52:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626879160000|2021-07-21 14:52:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1626879170000|2021-07-21 14:52:50|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626879180000|2021-07-21 14:53:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626879190000|2021-07-21 14:53:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626879200000|2021-07-21 14:53:20|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1626879210000|2021-07-21 14:53:30|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626879220000|2021-07-21 14:53:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626879230000|2021-07-21 14:53:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626879240000|2021-07-21 14:54:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1626879250000|2021-07-21 14:54:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626879260000|2021-07-21 14:54:20|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1626879270000|2021-07-21 14:54:30|2460|2454|2460|2454|2460|2454|2460|2454|1
1626879290000|2021-07-21 14:54:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626879310000|2021-07-21 14:55:10|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|2
1626879320000|2021-07-21 14:55:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1626879330000|2021-07-21 14:55:30|2461.3|2455.3|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|3
1626879340000|2021-07-21 14:55:40|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1626879350000|2021-07-21 14:55:50|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|2
1626879360000|2021-07-21 14:56:00|2461.8|2455.8|2463|2457|2463|2457|2461.8|2455.8|7
1626879370000|2021-07-21 14:56:10|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462|2456|7
1626879380000|2021-07-21 14:56:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1626879390000|2021-07-21 14:56:30|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1626879400000|2021-07-21 14:56:40|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|3
1626879410000|2021-07-21 14:56:50|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|3
1626879420000|2021-07-21 14:57:00|2463.3|2457.3|2462.8|2456.8|2463.5|2457.5|2462.8|2456.8|6
1626879430000|2021-07-21 14:57:10|2462.5|2456.5|2462|2456|2462.5|2456.5|2461.8|2455.8|5
1626879440000|2021-07-21 14:57:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626879450000|2021-07-21 14:57:30|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1626879460000|2021-07-21 14:57:40|2462|2456|2462.8|2456.8|2463|2457|2462|2456|5
1626879470000|2021-07-21 14:57:50|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1626879480000|2021-07-21 14:58:00|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2462.8|2456.8|5
1626879490000|2021-07-21 14:58:10|2463.8|2457.8|2465|2459|2465|2459|2463.8|2457.8|6
1626879500000|2021-07-21 14:58:20|2464.3|2458.3|2464|2458|2465|2459|2464|2458|6
1626879510000|2021-07-21 14:58:30|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|7
1626879520000|2021-07-21 14:58:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626879540000|2021-07-21 14:59:00|2464.3|2458.3|2465.5|2459.5|2465.5|2459.5|2464.3|2458.3|8
1626879550000|2021-07-21 14:59:10|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1626879580000|2021-07-21 14:59:40|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465|2459|4
1626879590000|2021-07-21 14:59:50|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.5|2458.5|5
1626879600000|2021-07-21 15:00:00|2465.3|2459.3|2466.3|2460.3|2466.3|2460.3|2465|2459|6
1626879610000|2021-07-21 15:00:10|2466|2460|2466|2460|2466.3|2460.3|2465.5|2459.5|6
1626879630000|2021-07-21 15:00:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626879650000|2021-07-21 15:00:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626879660000|2021-07-21 15:01:00|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|5
1626879670000|2021-07-21 15:01:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626879700000|2021-07-21 15:01:40|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1626879720000|2021-07-21 15:02:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626879740000|2021-07-21 15:02:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626879760000|2021-07-21 15:02:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626879820000|2021-07-21 15:03:40|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|3
1626879830000|2021-07-21 15:03:50|2465.3|2459.3|2464.5|2458.5|2465.3|2459.3|2464.5|2458.5|2
1626879840000|2021-07-21 15:04:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626879850000|2021-07-21 15:04:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626879860000|2021-07-21 15:04:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626879880000|2021-07-21 15:04:40|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|2
1626879890000|2021-07-21 15:04:50|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|2
1626879900000|2021-07-21 15:05:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626879910000|2021-07-21 15:05:10|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626879920000|2021-07-21 15:05:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626879930000|2021-07-21 15:05:30|2464.5|2458.5|2464|2458|2464.5|2458.5|2463.8|2457.8|4
1626879940000|2021-07-21 15:05:40|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|2
1626880000000|2021-07-21 15:06:40|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1626880020000|2021-07-21 15:07:00|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1626880050000|2021-07-21 15:07:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1626880080000|2021-07-21 15:08:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626880110000|2021-07-21 15:08:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626880140000|2021-07-21 15:09:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464|2458|3
1626880150000|2021-07-21 15:09:10|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626880230000|2021-07-21 15:10:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626880260000|2021-07-21 15:11:00|2465.3|2459.3|2466.3|2460.3|2466.3|2460.3|2465.3|2459.3|3
1626880280000|2021-07-21 15:11:20|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|3
1626880340000|2021-07-21 15:12:20|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626880350000|2021-07-21 15:12:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626880360000|2021-07-21 15:12:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626880380000|2021-07-21 15:13:00|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|2
1626880390000|2021-07-21 15:13:10|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626880430000|2021-07-21 15:13:50|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626880440000|2021-07-21 15:14:00|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626880500000|2021-07-21 15:15:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626880510000|2021-07-21 15:15:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626880540000|2021-07-21 15:15:40|2465|2459|2465.8|2459.8|2466|2460|2465|2459|3
1626880560000|2021-07-21 15:16:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626880580000|2021-07-21 15:16:20|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626880600000|2021-07-21 15:16:40|2466|2460|2465.3|2459.3|2466|2460|2465.3|2459.3|3
1626880670000|2021-07-21 15:17:50|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|2
1626880680000|2021-07-21 15:18:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626880780000|2021-07-21 15:19:40|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|3
1626880790000|2021-07-21 15:19:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626880820000|2021-07-21 15:20:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626880830000|2021-07-21 15:20:30|2465.5|2459.5|2466.3|2460.3|2466.3|2460.3|2465.5|2459.5|4
1626880870000|2021-07-21 15:21:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626880880000|2021-07-21 15:21:20|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|3
1626880900000|2021-07-21 15:21:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626880950000|2021-07-21 15:22:30|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1626880980000|2021-07-21 15:23:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626880990000|2021-07-21 15:23:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626881010000|2021-07-21 15:23:30|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|3
1626881100000|2021-07-21 15:25:00|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626881150000|2021-07-21 15:25:50|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626881180000|2021-07-21 15:26:20|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626881200000|2021-07-21 15:26:40|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626881210000|2021-07-21 15:26:50|2466|2460|2465.3|2459.3|2466|2460|2465.3|2459.3|2
1626881230000|2021-07-21 15:27:10|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1626881240000|2021-07-21 15:27:20|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|3
1626881260000|2021-07-21 15:27:40|2464.3|2458.3|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|3
1626881270000|2021-07-21 15:27:50|2464|2458|2463.3|2457.3|2464|2458|2463.3|2457.3|5
1626881280000|2021-07-21 15:28:00|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|5
1626881290000|2021-07-21 15:28:10|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1626881300000|2021-07-21 15:28:20|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2460.8|2454.8|2
1626881310000|2021-07-21 15:28:30|2460.5|2454.5|2459.5|2453.5|2460.5|2454.5|2459.5|2453.5|3
1626881320000|2021-07-21 15:28:40|2459.3|2453.3|2459|2453|2459.5|2453.5|2459|2453|3
1626881340000|2021-07-21 15:29:00|2458.8|2452.8|2460.3|2454.3|2460.3|2454.3|2458.8|2452.8|11
1626881350000|2021-07-21 15:29:10|2460.5|2454.5|2461|2455|2461|2455|2460.5|2454.5|3
1626881370000|2021-07-21 15:29:30|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2460|2454|5
1626881380000|2021-07-21 15:29:40|2460|2454|2458.8|2452.8|2460|2454|2458.8|2452.8|8
1626881400000|2021-07-21 15:30:00|2459|2453|2457|2451|2459|2453|2456.8|2450.8|12
1626881410000|2021-07-21 15:30:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456|2450|6
1626881420000|2021-07-21 15:30:20|2456.3|2450.3|2457.3|2451.3|2458.3|2452.3|2455.8|2449.8|7
1626881430000|2021-07-21 15:30:30|2457.8|2451.8|2457|2451|2458.5|2452.5|2457|2451|8
1626881440000|2021-07-21 15:30:40|2456.8|2450.8|2455.8|2449.8|2456.8|2450.8|2455.8|2449.8|5
1626881450000|2021-07-21 15:30:50|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1626881460000|2021-07-21 15:31:00|2455|2449|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|3
1626881470000|2021-07-21 15:31:10|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455|2449|4
1626881490000|2021-07-21 15:31:30|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1626881510000|2021-07-21 15:31:50|2455.8|2449.8|2455.3|2449.3|2456|2450|2455.3|2449.3|5
1626881530000|2021-07-21 15:32:10|2455.5|2449.5|2455|2449|2455.5|2449.5|2455|2449|5
1626881550000|2021-07-21 15:32:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|7
1626881560000|2021-07-21 15:32:40|2455.5|2449.5|2456.5|2450.5|2456.5|2450.5|2455.5|2449.5|4
1626881570000|2021-07-21 15:32:50|2456.8|2450.8|2457|2451|2457.3|2451.3|2456.8|2450.8|4
1626881580000|2021-07-21 15:33:00|2456.8|2450.8|2457|2451|2457|2451|2456.5|2450.5|3
1626881590000|2021-07-21 15:33:10|2457.3|2451.3|2459.8|2453.8|2459.8|2453.8|2457.3|2451.3|8
1626881600000|2021-07-21 15:33:20|2460|2454|2457.6|2451.6|2460|2454|2457.6|2451.6|5
1626881610000|2021-07-21 15:33:30|2457.8|2451.8|2457.8|2451.8|2457.9|2451.9|2457.8|2451.8|3
1626881620000|2021-07-21 15:33:40|2457.3|2451.3|2456.8|2450.8|2458.8|2452.8|2456.8|2450.8|5
1626881630000|2021-07-21 15:33:50|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626881640000|2021-07-21 15:34:00|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.5|2450.5|4
1626881650000|2021-07-21 15:34:10|2457|2451|2457.8|2451.8|2457.8|2451.8|2457|2451|5
1626881660000|2021-07-21 15:34:20|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458|2452|4
1626881670000|2021-07-21 15:34:30|2459|2453|2458|2452|2459.3|2453.3|2458|2452|5
1626881680000|2021-07-21 15:34:40|2457.8|2451.8|2458.3|2452.3|2458.3|2452.3|2457.8|2451.8|4
1626881690000|2021-07-21 15:34:50|2458.5|2452.5|2459|2453|2459|2453|2458.3|2452.3|5
1626881700000|2021-07-21 15:35:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1626881710000|2021-07-21 15:35:10|2459.3|2453.3|2459.5|2453.5|2459.8|2453.8|2459.3|2453.3|4
1626881720000|2021-07-21 15:35:20|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1626881730000|2021-07-21 15:35:30|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|3
1626881740000|2021-07-21 15:35:40|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626881770000|2021-07-21 15:36:10|2457.8|2451.8|2457.3|2451.3|2458.3|2452.3|2457.3|2451.3|4
1626881800000|2021-07-21 15:36:40|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1626881820000|2021-07-21 15:37:00|2458|2452|2458|2452|2458|2452|2458|2452|1
1626881830000|2021-07-21 15:37:10|2458.5|2452.5|2459.5|2453.5|2459.5|2453.5|2458.5|2452.5|4
1626881840000|2021-07-21 15:37:20|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1626881860000|2021-07-21 15:37:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626881870000|2021-07-21 15:37:50|2460|2454|2460.3|2454.3|2460.8|2454.8|2460|2454|6
1626881880000|2021-07-21 15:38:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1626881890000|2021-07-21 15:38:10|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|2
1626881900000|2021-07-21 15:38:20|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1626881910000|2021-07-21 15:38:30|2460.8|2454.8|2461|2455|2461|2455|2460.5|2454.5|4
1626881940000|2021-07-21 15:39:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626881980000|2021-07-21 15:39:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626882040000|2021-07-21 15:40:40|2460.8|2454.8|2462|2456|2462|2456|2460.8|2454.8|4
1626882050000|2021-07-21 15:40:50|2462.3|2456.3|2462|2456|2462.5|2456.5|2462|2456|3
1626882070000|2021-07-21 15:41:10|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1626882080000|2021-07-21 15:41:20|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|3
1626882110000|2021-07-21 15:41:50|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1626882160000|2021-07-21 15:42:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1626882180000|2021-07-21 15:43:00|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626882240000|2021-07-21 15:44:00|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1626882260000|2021-07-21 15:44:20|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1626882300000|2021-07-21 15:45:00|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626882310000|2021-07-21 15:45:10|2463|2457|2461.5|2455.5|2463|2457|2461.5|2455.5|4
1626882330000|2021-07-21 15:45:30|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1626882340000|2021-07-21 15:45:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1626882370000|2021-07-21 15:46:10|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|4
1626882450000|2021-07-21 15:47:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1626882470000|2021-07-21 15:47:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626882510000|2021-07-21 15:48:30|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|2
1626882520000|2021-07-21 15:48:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1626882540000|2021-07-21 15:49:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626882550000|2021-07-21 15:49:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626882600000|2021-07-21 15:50:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626882610000|2021-07-21 15:50:10|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|5
1626882620000|2021-07-21 15:50:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626882650000|2021-07-21 15:50:50|2459.8|2453.8|2460.5|2454.5|2461.5|2455.5|2459.8|2453.8|7
1626882660000|2021-07-21 15:51:00|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1626882670000|2021-07-21 15:51:10|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626882680000|2021-07-21 15:51:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626882720000|2021-07-21 15:52:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626882730000|2021-07-21 15:52:10|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1626882770000|2021-07-21 15:52:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626882780000|2021-07-21 15:53:00|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1626882790000|2021-07-21 15:53:10|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626882800000|2021-07-21 15:53:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1626882830000|2021-07-21 15:53:50|2461.3|2455.3|2461|2455|2461.5|2455.5|2461|2455|6
1626882860000|2021-07-21 15:54:20|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1626882930000|2021-07-21 15:55:30|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1626882970000|2021-07-21 15:56:10|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1626882980000|2021-07-21 15:56:20|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|3
1626883020000|2021-07-21 15:57:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626883150000|2021-07-21 15:59:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626883160000|2021-07-21 15:59:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626883190000|2021-07-21 15:59:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626883220000|2021-07-21 16:00:20|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2462.8|2456.8|3
1626883310000|2021-07-21 16:01:50|2464|2458|2465.3|2459.3|2465.3|2459.3|2464|2458|2
1626883330000|2021-07-21 16:02:10|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|4
1626883370000|2021-07-21 16:02:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626883390000|2021-07-21 16:03:10|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1626883420000|2021-07-21 16:03:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626883440000|2021-07-21 16:04:00|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1626883450000|2021-07-21 16:04:10|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|3
1626883460000|2021-07-21 16:04:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626883500000|2021-07-21 16:05:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1626883510000|2021-07-21 16:05:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626883520000|2021-07-21 16:05:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626883560000|2021-07-21 16:06:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626883580000|2021-07-21 16:06:20|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1626883650000|2021-07-21 16:07:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626883660000|2021-07-21 16:07:40|2466.3|2460.3|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|5
1626883670000|2021-07-21 16:07:50|2466|2460|2466|2460|2466|2460|2466|2460|1
1626883690000|2021-07-21 16:08:10|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|4
1626883700000|2021-07-21 16:08:20|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626883710000|2021-07-21 16:08:30|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1626883720000|2021-07-21 16:08:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626883750000|2021-07-21 16:09:10|2466|2460|2466.3|2460.3|2466.5|2460.5|2466|2460|4
1626883760000|2021-07-21 16:09:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1626883770000|2021-07-21 16:09:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626883800000|2021-07-21 16:10:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626883810000|2021-07-21 16:10:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626883830000|2021-07-21 16:10:30|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1626883840000|2021-07-21 16:10:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626883850000|2021-07-21 16:10:50|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|2
1626883860000|2021-07-21 16:11:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626883890000|2021-07-21 16:11:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626883900000|2021-07-21 16:11:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626883910000|2021-07-21 16:11:50|2466|2460|2466|2460|2466|2460|2466|2460|1
1626883920000|2021-07-21 16:12:00|2465.8|2459.8|2464.5|2458.5|2465.8|2459.8|2464.5|2458.5|3
1626883940000|2021-07-21 16:12:20|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1626884040000|2021-07-21 16:14:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626884200000|2021-07-21 16:16:40|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|2
1626884350000|2021-07-21 16:19:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626884440000|2021-07-21 16:20:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626884450000|2021-07-21 16:20:50|2464.3|2458.3|2464|2458|2464.3|2458.3|2463.8|2457.8|3
1626884460000|2021-07-21 16:21:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626884490000|2021-07-21 16:21:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626884500000|2021-07-21 16:21:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626884850000|2021-07-21 16:27:30|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|2
1626884900000|2021-07-21 16:28:20|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626884910000|2021-07-21 16:28:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626884970000|2021-07-21 16:29:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626885060000|2021-07-21 16:31:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626885310000|2021-07-21 16:35:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1626885370000|2021-07-21 16:36:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626885400000|2021-07-21 16:36:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1626885600000|2021-07-21 16:40:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626885610000|2021-07-21 16:40:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626885650000|2021-07-21 16:40:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626885660000|2021-07-21 16:41:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626885790000|2021-07-21 16:43:10|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626885810000|2021-07-21 16:43:30|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|2
1626885820000|2021-07-21 16:43:40|2464.3|2458.3|2463|2457|2464.3|2458.3|2463|2457|2
1626885830000|2021-07-21 16:43:50|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1626886020000|2021-07-21 16:47:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626886030000|2021-07-21 16:47:10|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|2
1626886050000|2021-07-21 16:47:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626886060000|2021-07-21 16:47:40|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|2
1626886080000|2021-07-21 16:48:00|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1626886190000|2021-07-21 16:49:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626886230000|2021-07-21 16:50:30|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|4
1626886250000|2021-07-21 16:50:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1626886260000|2021-07-21 16:51:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1626886320000|2021-07-21 16:52:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1626886410000|2021-07-21 16:53:30|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1626886420000|2021-07-21 16:53:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626886430000|2021-07-21 16:53:50|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626886450000|2021-07-21 16:54:10|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1626886460000|2021-07-21 16:54:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626886500000|2021-07-21 16:55:00|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|2
1626886530000|2021-07-21 16:55:30|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|2
1626886550000|2021-07-21 16:55:50|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1626886560000|2021-07-21 16:56:00|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1626886590000|2021-07-21 16:56:30|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1626886640000|2021-07-21 16:57:20|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1626886730000|2021-07-21 16:58:50|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1626886760000|2021-07-21 16:59:20|2462.9|2456.9|2462.4|2456.4|2462.9|2456.9|2462.4|2456.4|3
1626912120000|2021-07-22 00:02:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626912150000|2021-07-22 00:02:30|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1626912160000|2021-07-22 00:02:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626912190000|2021-07-22 00:03:10|2462.1|2456.1|2462.3|2456.3|2462.3|2456.3|2462.1|2456.1|2
1626912210000|2021-07-22 00:03:30|2462.8|2456.8|2462.9|2456.9|2462.9|2456.9|2462.8|2456.8|2
1626912240000|2021-07-22 00:04:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626912250000|2021-07-22 00:04:10|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626912260000|2021-07-22 00:04:20|2465.5|2459.5|2464.5|2458.5|2465.5|2459.5|2464.5|2458.5|2
1626912270000|2021-07-22 00:04:30|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626912280000|2021-07-22 00:04:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1626912330000|2021-07-22 00:05:30|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1626912340000|2021-07-22 00:05:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1626912430000|2021-07-22 00:07:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1626912640000|2021-07-22 00:10:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1626912680000|2021-07-22 00:11:20|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1626912750000|2021-07-22 00:12:30|2465.5|2459.5|2465.4|2459.4|2465.5|2459.5|2465.4|2459.4|2
1626912800000|2021-07-22 00:13:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1626912810000|2021-07-22 00:13:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1626912820000|2021-07-22 00:13:40|2465.3|2459.3|2463.9|2457.9|2465.3|2459.3|2463.9|2457.9|3
1626912930000|2021-07-22 00:15:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626913080000|2021-07-22 00:18:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626913190000|2021-07-22 00:19:50|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626913280000|2021-07-22 00:21:20|2464.5|2458.5|2465.5|2459.5|2465.5|2459.5|2464.5|2458.5|2
1626913350000|2021-07-22 00:22:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626913470000|2021-07-22 00:24:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626913640000|2021-07-22 00:27:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626913650000|2021-07-22 00:27:30|2464.9|2458.9|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|2
1626914140000|2021-07-22 00:35:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626914670000|2021-07-22 00:44:30|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|2
1626914870000|2021-07-22 00:47:50|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1626915110000|2021-07-22 00:51:50|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|2
1626915170000|2021-07-22 00:52:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1626915210000|2021-07-22 00:53:30|2464.9|2458.9|2465|2459|2465|2459|2464.9|2458.9|2
1626915300000|2021-07-22 00:55:00|2465.4|2459.4|2465.5|2459.5|2465.5|2459.5|2465.4|2459.4|2
1626915600000|2021-07-22 01:00:00|2465.1|2459.1|2463.4|2457.4|2465.1|2459.1|2463.4|2457.4|4
1626915610000|2021-07-22 01:00:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|5
1626915620000|2021-07-22 01:00:20|2463.4|2457.4|2464.3|2458.3|2464.3|2458.3|2463.4|2457.4|3
1626915630000|2021-07-22 01:00:30|2464|2458|2463|2457|2464|2458|2463|2457|5
1626915640000|2021-07-22 01:00:40|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1626915650000|2021-07-22 01:00:50|2461.9|2455.9|2462.5|2456.5|2462.5|2456.5|2461.9|2455.9|4
1626915670000|2021-07-22 01:01:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626915680000|2021-07-22 01:01:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1626915690000|2021-07-22 01:01:30|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|4
1626915720000|2021-07-22 01:02:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626915730000|2021-07-22 01:02:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626915740000|2021-07-22 01:02:20|2464.9|2458.9|2465|2459|2465|2459|2464.9|2458.9|2
1626915760000|2021-07-22 01:02:40|2464.9|2458.9|2464.8|2458.8|2464.9|2458.9|2464.8|2458.8|2
1626915770000|2021-07-22 01:02:50|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626915780000|2021-07-22 01:03:00|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626915790000|2021-07-22 01:03:10|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1626915820000|2021-07-22 01:03:40|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1626915830000|2021-07-22 01:03:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626915840000|2021-07-22 01:04:00|2464.4|2458.4|2464.8|2458.8|2465.3|2459.3|2464.4|2458.4|3
1626915870000|2021-07-22 01:04:30|2464.5|2458.5|2464.4|2458.4|2464.5|2458.5|2464.4|2458.4|2
1626915880000|2021-07-22 01:04:40|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|3
1626915890000|2021-07-22 01:04:50|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|4
1626915900000|2021-07-22 01:05:00|2464|2458|2464|2458|2464|2458|2463.8|2457.8|5
1626915910000|2021-07-22 01:05:10|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1626915920000|2021-07-22 01:05:20|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1626915930000|2021-07-22 01:05:30|2463.8|2457.8|2463|2457|2464|2458|2463|2457|7
1626915950000|2021-07-22 01:05:50|2463.1|2457.1|2463.8|2457.8|2463.8|2457.8|2463.1|2457.1|2
1626915960000|2021-07-22 01:06:00|2463.6|2457.6|2462.8|2456.8|2463.6|2457.6|2462.8|2456.8|4
1626915970000|2021-07-22 01:06:10|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|4
1626916000000|2021-07-22 01:06:40|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.5|2455.5|3
1626916030000|2021-07-22 01:07:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626916050000|2021-07-22 01:07:30|2462.4|2456.4|2462.8|2456.8|2462.8|2456.8|2462.4|2456.4|3
1626916060000|2021-07-22 01:07:40|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.8|2455.8|4
1626916070000|2021-07-22 01:07:50|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|5
1626916080000|2021-07-22 01:08:00|2461|2455|2460.6|2454.6|2461|2455|2460.6|2454.6|3
1626916090000|2021-07-22 01:08:10|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626916100000|2021-07-22 01:08:20|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1626916110000|2021-07-22 01:08:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626916120000|2021-07-22 01:08:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626916140000|2021-07-22 01:09:00|2462|2456|2462.6|2456.6|2462.6|2456.6|2462|2456|2
1626916160000|2021-07-22 01:09:20|2462.5|2456.5|2463.6|2457.6|2463.9|2457.9|2462.5|2456.5|4
1626916170000|2021-07-22 01:09:30|2463.8|2457.8|2463.9|2457.9|2464|2458|2463.8|2457.8|4
1626916180000|2021-07-22 01:09:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1626916190000|2021-07-22 01:09:50|2463.9|2457.9|2464.8|2458.8|2465|2459|2463.9|2457.9|4
1626916210000|2021-07-22 01:10:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1626916220000|2021-07-22 01:10:20|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|5
1626916230000|2021-07-22 01:10:30|2465.1|2459.1|2466.4|2460.4|2466.4|2460.4|2465.1|2459.1|4
1626916240000|2021-07-22 01:10:40|2466.1|2460.1|2466.3|2460.3|2466.4|2460.4|2466.1|2460.1|3
1626916260000|2021-07-22 01:11:00|2466|2460|2464.4|2458.4|2466|2460|2464.4|2458.4|7
1626916270000|2021-07-22 01:11:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626916280000|2021-07-22 01:11:20|2463.9|2457.9|2463.5|2457.5|2463.9|2457.9|2463.3|2457.3|6
1626916290000|2021-07-22 01:11:30|2463.8|2457.8|2462.8|2456.8|2464.1|2458.1|2462.5|2456.5|15
1626916300000|2021-07-22 01:11:40|2462.5|2456.5|2461|2455|2462.5|2456.5|2461|2455|8
1626916310000|2021-07-22 01:11:50|2460.5|2454.5|2460.6|2454.6|2462.3|2456.3|2460.5|2454.5|11
1626916320000|2021-07-22 01:12:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626916330000|2021-07-22 01:12:10|2460.1|2454.1|2457.6|2451.6|2460.1|2454.1|2457.1|2451.1|9
1626916340000|2021-07-22 01:12:20|2457.9|2451.9|2458.6|2452.6|2458.8|2452.8|2457.9|2451.9|7
1626916350000|2021-07-22 01:12:30|2459.1|2453.1|2461.5|2455.5|2461.5|2455.5|2459|2453|9
1626916360000|2021-07-22 01:12:40|2461.8|2455.8|2462.3|2456.3|2462.5|2456.5|2461.8|2455.8|4
1626916370000|2021-07-22 01:12:50|2462.5|2456.5|2463|2457|2463.1|2457.1|2462.5|2456.5|9
1626916400000|2021-07-22 01:13:20|2463.8|2457.8|2464.6|2458.6|2464.8|2458.8|2463.8|2457.8|5
1626916410000|2021-07-22 01:13:30|2464.5|2458.5|2464.5|2458.5|2464.6|2458.6|2464.5|2458.5|3
1626916420000|2021-07-22 01:13:40|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.8|2458.8|3
1626916430000|2021-07-22 01:13:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626916440000|2021-07-22 01:14:00|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465|2459|3
1626916450000|2021-07-22 01:14:10|2465|2459|2465|2459|2465.1|2459.1|2464.5|2458.5|6
1626916460000|2021-07-22 01:14:20|2465.1|2459.1|2466.3|2460.3|2466.9|2460.9|2464.8|2458.8|8
1626916470000|2021-07-22 01:14:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626916480000|2021-07-22 01:14:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1626916490000|2021-07-22 01:14:50|2466.8|2460.8|2467.1|2461.1|2467.1|2461.1|2466.8|2460.8|2
1626916500000|2021-07-22 01:15:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626916510000|2021-07-22 01:15:10|2466.9|2460.9|2469.1|2463.1|2469.1|2463.1|2466.3|2460.3|4
1626916520000|2021-07-22 01:15:20|2468.6|2462.6|2467.5|2461.5|2469.1|2463.1|2467.5|2461.5|4
1626916530000|2021-07-22 01:15:30|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1626916540000|2021-07-22 01:15:40|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1626916550000|2021-07-22 01:15:50|2467.4|2461.4|2468.6|2462.6|2468.6|2462.6|2467.4|2461.4|2
1626916560000|2021-07-22 01:16:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1626916570000|2021-07-22 01:16:10|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1626916580000|2021-07-22 01:16:20|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1626916590000|2021-07-22 01:16:30|2467.8|2461.8|2467.4|2461.4|2468|2462|2467.4|2461.4|4
1626916600000|2021-07-22 01:16:40|2467.3|2461.3|2465.4|2459.4|2467.3|2461.3|2465.4|2459.4|7
1626916610000|2021-07-22 01:16:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626916620000|2021-07-22 01:17:00|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.6|2458.6|4
1626916630000|2021-07-22 01:17:10|2464.8|2458.8|2464.6|2458.6|2464.8|2458.8|2464.3|2458.3|6
1626916640000|2021-07-22 01:17:20|2464.8|2458.8|2464.6|2458.6|2464.8|2458.8|2464.6|2458.6|2
1626916670000|2021-07-22 01:17:50|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1626916680000|2021-07-22 01:18:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|3
1626916690000|2021-07-22 01:18:10|2463|2457|2462.8|2456.8|2463|2457|2462.5|2456.5|3
1626916700000|2021-07-22 01:18:20|2462.5|2456.5|2462.8|2456.8|2463|2457|2462.5|2456.5|7
1626916710000|2021-07-22 01:18:30|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|6
1626916720000|2021-07-22 01:18:40|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|4
1626916760000|2021-07-22 01:19:20|2462.5|2456.5|2462.1|2456.1|2462.5|2456.5|2462.1|2456.1|3
1626916790000|2021-07-22 01:19:50|2462|2456|2462|2456|2462|2456|2462|2456|1
1626916800000|2021-07-22 01:20:00|2461.6|2455.6|2461.8|2455.8|2461.8|2455.8|2461.6|2455.6|2
1626916830000|2021-07-22 01:20:30|2461.4|2455.4|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|4
1626916840000|2021-07-22 01:20:40|2460.8|2454.8|2460.1|2454.1|2460.8|2454.8|2460.1|2454.1|2
1626916850000|2021-07-22 01:20:50|2460.4|2454.4|2460.3|2454.3|2460.4|2454.4|2460.1|2454.1|3
1626916870000|2021-07-22 01:21:10|2460.8|2454.8|2461|2455|2461.3|2455.3|2460.8|2454.8|4
1626916880000|2021-07-22 01:21:20|2460.9|2454.9|2460|2454|2460.9|2454.9|2460|2454|3
1626916890000|2021-07-22 01:21:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1626916900000|2021-07-22 01:21:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1626916930000|2021-07-22 01:22:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626917020000|2021-07-22 01:23:40|2460.3|2454.3|2460.5|2454.5|2460.6|2454.6|2460.3|2454.3|3
1626917030000|2021-07-22 01:23:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626917060000|2021-07-22 01:24:20|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626917080000|2021-07-22 01:24:40|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|6
1626917110000|2021-07-22 01:25:10|2460.6|2454.6|2463.5|2457.5|2463.5|2457.5|2460.6|2454.6|2
1626917130000|2021-07-22 01:25:30|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1626917160000|2021-07-22 01:26:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626917210000|2021-07-22 01:26:50|2463|2457|2463|2457|2463.4|2457.4|2463|2457|7
1626917220000|2021-07-22 01:27:00|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.4|2456.4|4
1626917230000|2021-07-22 01:27:10|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1626917270000|2021-07-22 01:27:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626917300000|2021-07-22 01:28:20|2462|2456|2461.4|2455.4|2462|2456|2461.3|2455.3|4
1626917310000|2021-07-22 01:28:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626917320000|2021-07-22 01:28:40|2461.4|2455.4|2460.5|2454.5|2461.4|2455.4|2460.4|2454.4|6
1626917330000|2021-07-22 01:28:50|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|3
1626917340000|2021-07-22 01:29:00|2460.6|2454.6|2460.5|2454.5|2460.6|2454.6|2460.5|2454.5|2
1626917370000|2021-07-22 01:29:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1626917380000|2021-07-22 01:29:40|2460.5|2454.5|2461.5|2455.5|2461.5|2455.5|2460.4|2454.4|3
1626917400000|2021-07-22 01:30:00|2461.6|2455.6|2463|2457|2463|2457|2461.6|2455.6|11
1626917410000|2021-07-22 01:30:10|2462.8|2456.8|2463.1|2457.1|2463.1|2457.1|2462.8|2456.8|2
1626917420000|2021-07-22 01:30:20|2462.8|2456.8|2462.9|2456.9|2464.1|2458.1|2462.8|2456.8|4
1626917430000|2021-07-22 01:30:30|2462.6|2456.6|2462.9|2456.9|2463.3|2457.3|2462.6|2456.6|7
1626917470000|2021-07-22 01:31:10|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1626917480000|2021-07-22 01:31:20|2463.4|2457.4|2463.5|2457.5|2463.6|2457.6|2463.4|2457.4|3
1626917490000|2021-07-22 01:31:30|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1626917500000|2021-07-22 01:31:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626917510000|2021-07-22 01:31:50|2463.9|2457.9|2462.6|2456.6|2463.9|2457.9|2462.6|2456.6|6
1626917520000|2021-07-22 01:32:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626917530000|2021-07-22 01:32:10|2462.3|2456.3|2462.5|2456.5|2462.6|2456.6|2462.3|2456.3|3
1626917540000|2021-07-22 01:32:20|2462.3|2456.3|2462|2456|2462.3|2456.3|2461.8|2455.8|4
1626917560000|2021-07-22 01:32:40|2461.8|2455.8|2462|2456|2462.1|2456.1|2461.8|2455.8|3
1626917570000|2021-07-22 01:32:50|2461.8|2455.8|2461.9|2455.9|2461.9|2455.9|2461.8|2455.8|2
1626917580000|2021-07-22 01:33:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626917620000|2021-07-22 01:33:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626917630000|2021-07-22 01:33:50|2461.6|2455.6|2460.6|2454.6|2461.6|2455.6|2460.6|2454.6|7
1626917650000|2021-07-22 01:34:10|2460.9|2454.9|2461.6|2455.6|2462.1|2456.1|2460.9|2454.9|6
1626917660000|2021-07-22 01:34:20|2462|2456|2461.9|2455.9|2462|2456|2461.6|2455.6|3
1626917670000|2021-07-22 01:34:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626917690000|2021-07-22 01:34:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1626917700000|2021-07-22 01:35:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626917710000|2021-07-22 01:35:10|2461.6|2455.6|2461.3|2455.3|2461.6|2455.6|2461|2455|5
1626917720000|2021-07-22 01:35:20|2461|2455|2461.3|2455.3|2461.3|2455.3|2460.9|2454.9|3
1626917730000|2021-07-22 01:35:30|2461|2455|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|4
1626917740000|2021-07-22 01:35:40|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1626917750000|2021-07-22 01:35:50|2460.9|2454.9|2461|2455|2461|2455|2460.9|2454.9|2
1626917780000|2021-07-22 01:36:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1626917830000|2021-07-22 01:37:10|2461|2455|2461|2455|2461|2455|2461|2455|1
1626917840000|2021-07-22 01:37:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1626917850000|2021-07-22 01:37:30|2461|2455|2460.9|2454.9|2461|2455|2460.9|2454.9|2
1626917860000|2021-07-22 01:37:40|2461|2455|2461|2455|2461|2455|2460.9|2454.9|3
1626917870000|2021-07-22 01:37:50|2461.3|2455.3|2462.1|2456.1|2462.1|2456.1|2461.3|2455.3|4
1626917880000|2021-07-22 01:38:00|2461.9|2455.9|2461.5|2455.5|2461.9|2455.9|2461.5|2455.5|3
1626917890000|2021-07-22 01:38:10|2461.4|2455.4|2460.9|2454.9|2461.9|2455.9|2460.3|2454.3|16
1626917900000|2021-07-22 01:38:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1626917920000|2021-07-22 01:38:40|2461.1|2455.1|2461.8|2455.8|2461.8|2455.8|2461.1|2455.1|4
1626917930000|2021-07-22 01:38:50|2461.5|2455.5|2460.9|2454.9|2461.5|2455.5|2460.9|2454.9|4
1626917940000|2021-07-22 01:39:00|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|2
1626917950000|2021-07-22 01:39:10|2461.3|2455.3|2461.3|2455.3|2461.4|2455.4|2460.9|2454.9|5
1626917960000|2021-07-22 01:39:20|2461|2455|2461.4|2455.4|2461.4|2455.4|2460.9|2454.9|4
1626917970000|2021-07-22 01:39:30|2461.3|2455.3|2460.6|2454.6|2461.3|2455.3|2460.6|2454.6|6
1626917980000|2021-07-22 01:39:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626918010000|2021-07-22 01:40:10|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|4
1626918030000|2021-07-22 01:40:30|2460.9|2454.9|2460.9|2454.9|2461|2455|2460.5|2454.5|5
1626918040000|2021-07-22 01:40:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626918050000|2021-07-22 01:40:50|2460.3|2454.3|2459.4|2453.4|2460.3|2454.3|2458.8|2452.8|11
1626918060000|2021-07-22 01:41:00|2459.8|2453.8|2458.8|2452.8|2459.8|2453.8|2458.8|2452.8|10
1626918070000|2021-07-22 01:41:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626918080000|2021-07-22 01:41:20|2459.1|2453.1|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|4
1626918090000|2021-07-22 01:41:30|2459.9|2453.9|2460.3|2454.3|2460.4|2454.4|2459.9|2453.9|3
1626918100000|2021-07-22 01:41:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1626918110000|2021-07-22 01:41:50|2460.6|2454.6|2460.8|2454.8|2460.8|2454.8|2460.6|2454.6|2
1626918130000|2021-07-22 01:42:10|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1626918150000|2021-07-22 01:42:30|2461|2455|2460.9|2454.9|2461|2455|2460.9|2454.9|2
1626918200000|2021-07-22 01:43:20|2460.8|2454.8|2460.4|2454.4|2460.8|2454.8|2460.4|2454.4|3
1626918210000|2021-07-22 01:43:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626918220000|2021-07-22 01:43:40|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|4
1626918230000|2021-07-22 01:43:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|5
1626918240000|2021-07-22 01:44:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1626918270000|2021-07-22 01:44:30|2460|2454|2459.9|2453.9|2460|2454|2459.9|2453.9|2
1626918280000|2021-07-22 01:44:40|2459.6|2453.6|2459.3|2453.3|2459.6|2453.6|2459.3|2453.3|3
1626918310000|2021-07-22 01:45:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626918320000|2021-07-22 01:45:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626918340000|2021-07-22 01:45:40|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1626918380000|2021-07-22 01:46:20|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1626918390000|2021-07-22 01:46:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626918400000|2021-07-22 01:46:40|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626918410000|2021-07-22 01:46:50|2458.8|2452.8|2458.9|2452.9|2458.9|2452.9|2458.8|2452.8|2
1626918420000|2021-07-22 01:47:00|2459|2453|2459|2453|2459|2453|2458.5|2452.5|4
1626918440000|2021-07-22 01:47:20|2457.8|2451.8|2458.9|2452.9|2459.3|2453.3|2457.8|2451.8|6
1626918450000|2021-07-22 01:47:30|2459.1|2453.1|2460.3|2454.3|2460.3|2454.3|2458.9|2452.9|4
1626918460000|2021-07-22 01:47:40|2460.4|2454.4|2460.3|2454.3|2460.6|2454.6|2460.3|2454.3|5
1626918480000|2021-07-22 01:48:00|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1626918490000|2021-07-22 01:48:10|2460.8|2454.8|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|3
1626918500000|2021-07-22 01:48:20|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626918530000|2021-07-22 01:48:50|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1626918540000|2021-07-22 01:49:00|2461|2455|2461.4|2455.4|2461.4|2455.4|2461|2455|2
1626918590000|2021-07-22 01:49:50|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1626918610000|2021-07-22 01:50:10|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1626918670000|2021-07-22 01:51:10|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1626918680000|2021-07-22 01:51:20|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626918700000|2021-07-22 01:51:40|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1626918730000|2021-07-22 01:52:10|2461.6|2455.6|2461.3|2455.3|2461.6|2455.6|2461|2455|5
1626918760000|2021-07-22 01:52:40|2461|2455|2461.3|2455.3|2461.4|2455.4|2461|2455|5
1626918770000|2021-07-22 01:52:50|2461|2455|2461.1|2455.1|2461.1|2455.1|2461|2455|2
1626918830000|2021-07-22 01:53:50|2461|2455|2461|2455|2461|2455|2460.8|2454.8|3
1626918840000|2021-07-22 01:54:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|3
1626918850000|2021-07-22 01:54:10|2460.5|2454.5|2460.4|2454.4|2460.5|2454.5|2460.4|2454.4|2
1626918860000|2021-07-22 01:54:20|2460.3|2454.3|2460.4|2454.4|2460.4|2454.4|2460.3|2454.3|2
1626918900000|2021-07-22 01:55:00|2460.1|2454.1|2460.3|2454.3|2460.3|2454.3|2460.1|2454.1|2
1626918910000|2021-07-22 01:55:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1626918920000|2021-07-22 01:55:20|2459.8|2453.8|2459.6|2453.6|2459.8|2453.8|2459.6|2453.6|2
1626918960000|2021-07-22 01:56:00|2459.3|2453.3|2459.3|2453.3|2459.8|2453.8|2459|2453|9
1626918970000|2021-07-22 01:56:10|2459.4|2453.4|2459.3|2453.3|2459.4|2453.4|2459.3|2453.3|2
1626919000000|2021-07-22 01:56:40|2459.4|2453.4|2458.1|2452.1|2459.4|2453.4|2458.1|2452.1|3
1626919030000|2021-07-22 01:57:10|2457.8|2451.8|2457.9|2451.9|2457.9|2451.9|2457.8|2451.8|2
1626919060000|2021-07-22 01:57:40|2457.6|2451.6|2456.9|2450.9|2457.6|2451.6|2456.9|2450.9|2
1626919100000|2021-07-22 01:58:20|2457|2451|2457.5|2451.5|2457.5|2451.5|2457|2451|2
1626919120000|2021-07-22 01:58:40|2458.6|2452.6|2458.5|2452.5|2458.6|2452.6|2458.5|2452.5|2
1626919150000|2021-07-22 01:59:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626919160000|2021-07-22 01:59:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626919180000|2021-07-22 01:59:40|2458.4|2452.4|2458.5|2452.5|2458.5|2452.5|2458.4|2452.4|2
1626919190000|2021-07-22 01:59:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1626919200000|2021-07-22 02:00:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626919210000|2021-07-22 02:00:10|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|7
1626919220000|2021-07-22 02:00:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626919230000|2021-07-22 02:00:30|2457.5|2451.5|2457.8|2451.8|2458|2452|2457.5|2451.5|4
1626919270000|2021-07-22 02:01:10|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626919280000|2021-07-22 02:01:20|2457|2451|2456.4|2450.4|2457|2451|2456.4|2450.4|2
1626919320000|2021-07-22 02:02:00|2456.1|2450.1|2455.8|2449.8|2456.1|2450.1|2455.8|2449.8|2
1626919330000|2021-07-22 02:02:10|2456|2450|2456|2450|2456.3|2450.3|2456|2450|5
1626919340000|2021-07-22 02:02:20|2455.8|2449.8|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|3
1626919380000|2021-07-22 02:03:00|2456|2450|2455.9|2449.9|2456|2450|2455.8|2449.8|3
1626919410000|2021-07-22 02:03:30|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|3
1626919420000|2021-07-22 02:03:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1626919430000|2021-07-22 02:03:50|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1626919480000|2021-07-22 02:04:40|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|3
1626919500000|2021-07-22 02:05:00|2456.8|2450.8|2456.9|2450.9|2456.9|2450.9|2456.8|2450.8|2
1626919510000|2021-07-22 02:05:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626919520000|2021-07-22 02:05:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626919580000|2021-07-22 02:06:20|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626919640000|2021-07-22 02:07:20|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1626919690000|2021-07-22 02:08:10|2458.6|2452.6|2459.1|2453.1|2459.4|2453.4|2458.6|2452.6|4
1626919700000|2021-07-22 02:08:20|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1626919730000|2021-07-22 02:08:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626919740000|2021-07-22 02:09:00|2459.3|2453.3|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|3
1626919760000|2021-07-22 02:09:20|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1626919770000|2021-07-22 02:09:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626919790000|2021-07-22 02:09:50|2459.5|2453.5|2459.8|2453.8|2459.9|2453.9|2459.5|2453.5|3
1626919820000|2021-07-22 02:10:20|2459.6|2453.6|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|3
1626919850000|2021-07-22 02:10:50|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626919870000|2021-07-22 02:11:10|2460|2454|2460.1|2454.1|2460.1|2454.1|2460|2454|2
1626919880000|2021-07-22 02:11:20|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1626919940000|2021-07-22 02:12:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626919960000|2021-07-22 02:12:40|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1626919990000|2021-07-22 02:13:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626920000000|2021-07-22 02:13:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626920030000|2021-07-22 02:13:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626920070000|2021-07-22 02:14:30|2459.3|2453.3|2458.1|2452.1|2459.3|2453.3|2458.1|2452.1|6
1626920080000|2021-07-22 02:14:40|2458.4|2452.4|2458.8|2452.8|2458.8|2452.8|2458.4|2452.4|5
1626920090000|2021-07-22 02:14:50|2459|2453|2459.1|2453.1|2459.3|2453.3|2458.9|2452.9|6
1626920140000|2021-07-22 02:15:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626920310000|2021-07-22 02:18:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626920340000|2021-07-22 02:19:00|2459.1|2453.1|2458.4|2452.4|2459.1|2453.1|2458.4|2452.4|2
1626920350000|2021-07-22 02:19:10|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1626920400000|2021-07-22 02:20:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626920700000|2021-07-22 02:25:00|2458.5|2452.5|2458.6|2452.6|2458.6|2452.6|2458.5|2452.5|2
1626921000000|2021-07-22 02:30:00|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.4|2451.4|4
1626921010000|2021-07-22 02:30:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.4|2451.4|4
1626921020000|2021-07-22 02:30:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1626921030000|2021-07-22 02:30:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626921040000|2021-07-22 02:30:40|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626921050000|2021-07-22 02:30:50|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626921060000|2021-07-22 02:31:00|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1626921070000|2021-07-22 02:31:10|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626921080000|2021-07-22 02:31:20|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626921110000|2021-07-22 02:31:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|4
1626921130000|2021-07-22 02:32:10|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1626921180000|2021-07-22 02:33:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626921210000|2021-07-22 02:33:30|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1626921220000|2021-07-22 02:33:40|2458.4|2452.4|2458.5|2452.5|2458.5|2452.5|2458.4|2452.4|2
1626921270000|2021-07-22 02:34:30|2458.6|2452.6|2458.8|2452.8|2458.9|2452.9|2458.6|2452.6|3
1626921280000|2021-07-22 02:34:40|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.4|2452.4|3
1626921290000|2021-07-22 02:34:50|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|7
1626921300000|2021-07-22 02:35:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626921310000|2021-07-22 02:35:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626921320000|2021-07-22 02:35:20|2458.3|2452.3|2458.3|2452.3|2458.4|2452.4|2458.3|2452.3|3
1626921400000|2021-07-22 02:36:40|2457.5|2451.5|2456.9|2450.9|2457.5|2451.5|2456.9|2450.9|3
1626921410000|2021-07-22 02:36:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1626921450000|2021-07-22 02:37:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626921500000|2021-07-22 02:38:20|2456.8|2450.8|2456.9|2450.9|2457.4|2451.4|2456.8|2450.8|4
1626921510000|2021-07-22 02:38:30|2456.8|2450.8|2456.4|2450.4|2456.8|2450.8|2456.4|2450.4|2
1626921550000|2021-07-22 02:39:10|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1626921560000|2021-07-22 02:39:20|2456|2450|2456|2450|2456|2450|2456|2450|1
1626921580000|2021-07-22 02:39:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1626921600000|2021-07-22 02:40:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1626921610000|2021-07-22 02:40:10|2456.1|2450.1|2456.9|2450.9|2456.9|2450.9|2456.1|2450.1|5
1626921630000|2021-07-22 02:40:30|2456.8|2450.8|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|5
1626921640000|2021-07-22 02:40:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.5|2450.5|3
1626921650000|2021-07-22 02:40:50|2456.8|2450.8|2456.9|2450.9|2456.9|2450.9|2456.8|2450.8|2
1626921680000|2021-07-22 02:41:20|2456.8|2450.8|2456.6|2450.6|2456.9|2450.9|2456.5|2450.5|5
1626921690000|2021-07-22 02:41:30|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|3
1626921710000|2021-07-22 02:41:50|2455.8|2449.8|2455.6|2449.6|2455.8|2449.8|2455.6|2449.6|4
1626921720000|2021-07-22 02:42:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626921730000|2021-07-22 02:42:10|2455.9|2449.9|2456.1|2450.1|2456.3|2450.3|2455.9|2449.9|5
1626921740000|2021-07-22 02:42:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1626921750000|2021-07-22 02:42:30|2456|2450|2456|2450|2456.4|2450.4|2456|2450|4
1626921760000|2021-07-22 02:42:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626921770000|2021-07-22 02:42:50|2455.5|2449.5|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|4
1626921840000|2021-07-22 02:44:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626921850000|2021-07-22 02:44:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626921870000|2021-07-22 02:44:30|2454|2448|2453.9|2447.9|2454|2448|2453.9|2447.9|2
1626921880000|2021-07-22 02:44:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626921900000|2021-07-22 02:45:00|2454|2448|2453.1|2447.1|2454|2448|2453.1|2447.1|6
1626921910000|2021-07-22 02:45:10|2452.5|2446.5|2452.6|2446.6|2452.8|2446.8|2451.5|2445.5|10
1626921920000|2021-07-22 02:45:20|2452.8|2446.8|2452.6|2446.6|2452.8|2446.8|2452.6|2446.6|2
1626921930000|2021-07-22 02:45:30|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|3
1626921940000|2021-07-22 02:45:40|2453.5|2447.5|2453.9|2447.9|2453.9|2447.9|2453.5|2447.5|2
1626921950000|2021-07-22 02:45:50|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1626921960000|2021-07-22 02:46:00|2454.5|2448.5|2454.4|2448.4|2454.5|2448.5|2454.3|2448.3|3
1626921970000|2021-07-22 02:46:10|2454.5|2448.5|2454.6|2448.6|2454.6|2448.6|2454.3|2448.3|5
1626921980000|2021-07-22 02:46:20|2454.3|2448.3|2454|2448|2454.4|2448.4|2454|2448|4
1626921990000|2021-07-22 02:46:30|2453.9|2447.9|2453.1|2447.1|2453.9|2447.9|2453|2447|7
1626922000000|2021-07-22 02:46:40|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|5
1626922010000|2021-07-22 02:46:50|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.1|2446.1|7
1626922030000|2021-07-22 02:47:10|2452.9|2446.9|2453.8|2447.8|2453.8|2447.8|2452.9|2446.9|3
1626922050000|2021-07-22 02:47:30|2454|2448|2454.4|2448.4|2454.4|2448.4|2454|2448|3
1626922060000|2021-07-22 02:47:40|2454.5|2448.5|2454.8|2448.8|2454.9|2448.9|2454.1|2448.1|8
1626922070000|2021-07-22 02:47:50|2454.9|2448.9|2455.1|2449.1|2455.3|2449.3|2454.9|2448.9|5
1626922080000|2021-07-22 02:48:00|2455.3|2449.3|2454|2448|2455.8|2449.8|2454|2448|6
1626922100000|2021-07-22 02:48:20|2452.8|2446.8|2454.5|2448.5|2454.8|2448.8|2452.8|2446.8|9
1626922160000|2021-07-22 02:49:20|2454.4|2448.4|2453.8|2447.8|2454.4|2448.4|2453.8|2447.8|2
1626922170000|2021-07-22 02:49:30|2453.9|2447.9|2454.4|2448.4|2454.9|2448.9|2453.9|2447.9|6
1626922180000|2021-07-22 02:49:40|2454.3|2448.3|2453.4|2447.4|2454.3|2448.3|2453.4|2447.4|3
1626922190000|2021-07-22 02:49:50|2453.6|2447.6|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1626922200000|2021-07-22 02:50:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1626922210000|2021-07-22 02:50:10|2453.6|2447.6|2454.1|2448.1|2454.3|2448.3|2453.6|2447.6|4
1626922220000|2021-07-22 02:50:20|2454.3|2448.3|2454.9|2448.9|2455|2449|2454.3|2448.3|5
1626922230000|2021-07-22 02:50:30|2455.4|2449.4|2456.1|2450.1|2456.1|2450.1|2455.4|2449.4|2
1626922240000|2021-07-22 02:50:40|2455|2449|2455|2449|2455.3|2449.3|2454.9|2448.9|4
1626922250000|2021-07-22 02:50:50|2454.9|2448.9|2453.8|2447.8|2454.9|2448.9|2453.8|2447.8|10
1626922260000|2021-07-22 02:51:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1626922270000|2021-07-22 02:51:10|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626922280000|2021-07-22 02:51:20|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2452.5|2446.5|6
1626922290000|2021-07-22 02:51:30|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626922310000|2021-07-22 02:51:50|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626922320000|2021-07-22 02:52:00|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626922340000|2021-07-22 02:52:20|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626922360000|2021-07-22 02:52:40|2453.3|2447.3|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|3
1626922420000|2021-07-22 02:53:40|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.5|2445.5|3
1626922430000|2021-07-22 02:53:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626922440000|2021-07-22 02:54:00|2452.1|2446.1|2453|2447|2453|2447|2452.1|2446.1|3
1626922450000|2021-07-22 02:54:10|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1626922460000|2021-07-22 02:54:20|2453.1|2447.1|2452.8|2446.8|2453.1|2447.1|2452.3|2446.3|3
1626922490000|2021-07-22 02:54:50|2452.6|2446.6|2452.8|2446.8|2452.8|2446.8|2452.6|2446.6|2
1626922500000|2021-07-22 02:55:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1626922530000|2021-07-22 02:55:30|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626922550000|2021-07-22 02:55:50|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|3
1626922560000|2021-07-22 02:56:00|2453|2447|2453.6|2447.6|2453.6|2447.6|2453|2447|4
1626922580000|2021-07-22 02:56:20|2453.5|2447.5|2453.1|2447.1|2453.5|2447.5|2453.1|2447.1|2
1626922610000|2021-07-22 02:56:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1626922620000|2021-07-22 02:57:00|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1626922630000|2021-07-22 02:57:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|4
1626922640000|2021-07-22 02:57:20|2454.8|2448.8|2455.1|2449.1|2455.1|2449.1|2454.8|2448.8|2
1626922660000|2021-07-22 02:57:40|2455.4|2449.4|2456.4|2450.4|2456.4|2450.4|2455.4|2449.4|3
1626922670000|2021-07-22 02:57:50|2456.1|2450.1|2455.4|2449.4|2456.1|2450.1|2455.1|2449.1|7
1626922680000|2021-07-22 02:58:00|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|3
1626922690000|2021-07-22 02:58:10|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2454.9|2448.9|9
1626922700000|2021-07-22 02:58:20|2455|2449|2455|2449|2455.1|2449.1|2455|2449|5
1626922710000|2021-07-22 02:58:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455|2449|5
1626922720000|2021-07-22 02:58:40|2455|2449|2455.1|2449.1|2455.1|2449.1|2455|2449|6
1626922730000|2021-07-22 02:58:50|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1626922740000|2021-07-22 02:59:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1626922750000|2021-07-22 02:59:10|2455.1|2449.1|2453.3|2447.3|2455.1|2449.1|2453.3|2447.3|5
1626922760000|2021-07-22 02:59:20|2453.4|2447.4|2454.5|2448.5|2454.5|2448.5|2453.4|2447.4|10
1626922770000|2021-07-22 02:59:30|2454.9|2448.9|2455.9|2449.9|2456.1|2450.1|2454.9|2448.9|9
1626922780000|2021-07-22 02:59:40|2455.6|2449.6|2455|2449|2455.6|2449.6|2455|2449|4
1626922790000|2021-07-22 02:59:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|4
1626922800000|2021-07-22 03:00:00|2455|2449|2455.6|2449.6|2455.8|2449.8|2455|2449|5
1626922810000|2021-07-22 03:00:10|2456|2450|2456.6|2450.6|2456.6|2450.6|2456|2450|2
1626922820000|2021-07-22 03:00:20|2456.4|2450.4|2455|2449|2456.4|2450.4|2455|2449|5
1626922830000|2021-07-22 03:00:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626922840000|2021-07-22 03:00:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1626922870000|2021-07-22 03:01:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626922880000|2021-07-22 03:01:20|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1626922890000|2021-07-22 03:01:30|2455|2449|2455|2449|2455|2449|2455|2449|1
1626922920000|2021-07-22 03:02:00|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|5
1626922930000|2021-07-22 03:02:10|2455.5|2449.5|2456.4|2450.4|2456.4|2450.4|2455.5|2449.5|5
1626922960000|2021-07-22 03:02:40|2456.6|2450.6|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|3
1626922970000|2021-07-22 03:02:50|2456.9|2450.9|2457.3|2451.3|2457.3|2451.3|2456.9|2450.9|4
1626922980000|2021-07-22 03:03:00|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.4|2450.4|7
1626922990000|2021-07-22 03:03:10|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1626923000000|2021-07-22 03:03:20|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|7
1626923010000|2021-07-22 03:03:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|7
1626923020000|2021-07-22 03:03:40|2456.9|2450.9|2457|2451|2457|2451|2456.8|2450.8|3
1626923030000|2021-07-22 03:03:50|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|3
1626923040000|2021-07-22 03:04:00|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|6
1626923050000|2021-07-22 03:04:10|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626923100000|2021-07-22 03:05:00|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|4
1626923110000|2021-07-22 03:05:10|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1626923120000|2021-07-22 03:05:20|2458|2452|2458.1|2452.1|2458.1|2452.1|2458|2452|2
1626923130000|2021-07-22 03:05:30|2458.3|2452.3|2458.6|2452.6|2458.6|2452.6|2458.3|2452.3|3
1626923150000|2021-07-22 03:05:50|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|4
1626923160000|2021-07-22 03:06:00|2458|2452|2457.3|2451.3|2458|2452|2457.3|2451.3|3
1626923170000|2021-07-22 03:06:10|2457|2451|2458|2452|2458|2452|2456.8|2450.8|11
1626923180000|2021-07-22 03:06:20|2458.1|2452.1|2458.5|2452.5|2458.5|2452.5|2458.1|2452.1|5
1626923200000|2021-07-22 03:06:40|2458.3|2452.3|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|7
1626923210000|2021-07-22 03:06:50|2458.5|2452.5|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|9
1626923220000|2021-07-22 03:07:00|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|2
1626923230000|2021-07-22 03:07:10|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1626923240000|2021-07-22 03:07:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626923250000|2021-07-22 03:07:30|2458|2452|2457.1|2451.1|2458|2452|2457|2451|7
1626923260000|2021-07-22 03:07:40|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|5
1626923270000|2021-07-22 03:07:50|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1626923280000|2021-07-22 03:08:00|2458.1|2452.1|2458.3|2452.3|2458.3|2452.3|2458.1|2452.1|2
1626923290000|2021-07-22 03:08:10|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626923300000|2021-07-22 03:08:20|2458.5|2452.5|2458.5|2452.5|2458.6|2452.6|2458.5|2452.5|3
1626923330000|2021-07-22 03:08:50|2458.3|2452.3|2458.5|2452.5|2458.8|2452.8|2458.3|2452.3|4
1626923340000|2021-07-22 03:09:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626923350000|2021-07-22 03:09:10|2458.5|2452.5|2458.4|2452.4|2458.5|2452.5|2458.4|2452.4|2
1626923370000|2021-07-22 03:09:30|2458.1|2452.1|2458|2452|2458.1|2452.1|2457.8|2451.8|4
1626923380000|2021-07-22 03:09:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458|2452|3
1626923390000|2021-07-22 03:09:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626923460000|2021-07-22 03:11:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1626923490000|2021-07-22 03:11:30|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626923500000|2021-07-22 03:11:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626923510000|2021-07-22 03:11:50|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1626923550000|2021-07-22 03:12:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626923570000|2021-07-22 03:12:50|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626923580000|2021-07-22 03:13:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626923670000|2021-07-22 03:14:30|2457.3|2451.3|2457.1|2451.1|2457.3|2451.3|2457|2451|3
1626923680000|2021-07-22 03:14:40|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1626923700000|2021-07-22 03:15:00|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|2
1626923710000|2021-07-22 03:15:10|2457.5|2451.5|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|5
1626923760000|2021-07-22 03:16:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|3
1626923770000|2021-07-22 03:16:10|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626923930000|2021-07-22 03:18:50|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626923970000|2021-07-22 03:19:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1626924000000|2021-07-22 03:20:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626924010000|2021-07-22 03:20:10|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|2
1626924070000|2021-07-22 03:21:10|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1626924110000|2021-07-22 03:21:50|2457|2451|2456.6|2450.6|2457|2451|2456.6|2450.6|3
1626924120000|2021-07-22 03:22:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626924130000|2021-07-22 03:22:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626924170000|2021-07-22 03:22:50|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|4
1626924240000|2021-07-22 03:24:00|2457|2451|2458.1|2452.1|2458.1|2452.1|2457|2451|6
1626924250000|2021-07-22 03:24:10|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1626924270000|2021-07-22 03:24:30|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|4
1626924290000|2021-07-22 03:24:50|2458.1|2452.1|2458.3|2452.3|2458.3|2452.3|2458.1|2452.1|2
1626924310000|2021-07-22 03:25:10|2458.5|2452.5|2458.6|2452.6|2458.6|2452.6|2458.5|2452.5|2
1626924350000|2021-07-22 03:25:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626924360000|2021-07-22 03:26:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626924410000|2021-07-22 03:26:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2457.9|2451.9|5
1626924440000|2021-07-22 03:27:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1626924460000|2021-07-22 03:27:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626924470000|2021-07-22 03:27:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626924490000|2021-07-22 03:28:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626924510000|2021-07-22 03:28:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626924550000|2021-07-22 03:29:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626924560000|2021-07-22 03:29:20|2458.5|2452.5|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|4
1626924570000|2021-07-22 03:29:30|2458.5|2452.5|2458.4|2452.4|2458.5|2452.5|2458.4|2452.4|2
1626924580000|2021-07-22 03:29:40|2458.5|2452.5|2458.4|2452.4|2458.5|2452.5|2458.4|2452.4|2
1626924620000|2021-07-22 03:30:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626924720000|2021-07-22 03:32:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626924740000|2021-07-22 03:32:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626924800000|2021-07-22 03:33:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626924830000|2021-07-22 03:33:50|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626924900000|2021-07-22 03:35:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626924910000|2021-07-22 03:35:10|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1626924990000|2021-07-22 03:36:30|2458.5|2452.5|2457.9|2451.9|2458.5|2452.5|2457.9|2451.9|3
1626925130000|2021-07-22 03:38:50|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458|2452|4
1626925180000|2021-07-22 03:39:40|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626925190000|2021-07-22 03:39:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626925230000|2021-07-22 03:40:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626925310000|2021-07-22 03:41:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626925320000|2021-07-22 03:42:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626925490000|2021-07-22 03:44:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626925710000|2021-07-22 03:48:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626926190000|2021-07-22 03:56:30|2458.6|2452.6|2459|2453|2459|2453|2458.6|2452.6|2
1626926200000|2021-07-22 03:56:40|2459.1|2453.1|2459|2453|2459.1|2453.1|2459|2453|2
1626926220000|2021-07-22 03:57:00|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|2
1626926400000|2021-07-22 04:00:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626926410000|2021-07-22 04:00:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626926740000|2021-07-22 04:05:40|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626926760000|2021-07-22 04:06:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626926780000|2021-07-22 04:06:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626926870000|2021-07-22 04:07:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626927030000|2021-07-22 04:10:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626927040000|2021-07-22 04:10:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1626927460000|2021-07-22 04:17:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626927600000|2021-07-22 04:20:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.4|2452.4|3
1626927820000|2021-07-22 04:23:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626927900000|2021-07-22 04:25:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626927940000|2021-07-22 04:25:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626927980000|2021-07-22 04:26:20|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|3
1626928300000|2021-07-22 04:31:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626928420000|2021-07-22 04:33:40|2460|2454|2460|2454|2460|2454|2460|2454|1
1626928430000|2021-07-22 04:33:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626928590000|2021-07-22 04:36:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626928650000|2021-07-22 04:37:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626929040000|2021-07-22 04:44:00|2459.6|2453.6|2459.3|2453.3|2459.6|2453.6|2459.3|2453.3|2
1626929220000|2021-07-22 04:47:00|2458.5|2452.5|2458.1|2452.1|2458.5|2452.5|2458.1|2452.1|2
1626929270000|2021-07-22 04:47:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626929450000|2021-07-22 04:50:50|2458.4|2452.4|2458.8|2452.8|2458.8|2452.8|2458.4|2452.4|5
1626929540000|2021-07-22 04:52:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1626929560000|2021-07-22 04:52:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626929950000|2021-07-22 04:59:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626930000000|2021-07-22 05:00:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626930120000|2021-07-22 05:02:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626930220000|2021-07-22 05:03:40|2459|2453|2458.6|2452.6|2459|2453|2458.6|2452.6|3
1626930230000|2021-07-22 05:03:50|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626930500000|2021-07-22 05:08:20|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1626930690000|2021-07-22 05:11:30|2457.6|2451.6|2456.6|2450.6|2457.6|2451.6|2456.6|2450.6|2
1626930750000|2021-07-22 05:12:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626930760000|2021-07-22 05:12:40|2456.3|2450.3|2456.1|2450.1|2456.3|2450.3|2456.1|2450.1|2
1626930880000|2021-07-22 05:14:40|2456.4|2450.4|2456.8|2450.8|2456.8|2450.8|2456.4|2450.4|2
1626930930000|2021-07-22 05:15:30|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|2
1626931040000|2021-07-22 05:17:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1626931070000|2021-07-22 05:17:50|2457.5|2451.5|2457.1|2451.1|2457.5|2451.5|2457.1|2451.1|2
1626931080000|2021-07-22 05:18:00|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1626931090000|2021-07-22 05:18:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626931100000|2021-07-22 05:18:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626931160000|2021-07-22 05:19:20|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|2
1626931170000|2021-07-22 05:19:30|2456.1|2450.1|2455.3|2449.3|2456.1|2450.1|2455.3|2449.3|2
1626931200000|2021-07-22 05:20:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626931260000|2021-07-22 05:21:00|2456.4|2450.4|2456.8|2450.8|2456.8|2450.8|2456.4|2450.4|3
1626931270000|2021-07-22 05:21:10|2456.9|2450.9|2457.3|2451.3|2457.3|2451.3|2456.9|2450.9|2
1626931330000|2021-07-22 05:22:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1626931510000|2021-07-22 05:25:10|2457.4|2451.4|2457.8|2451.8|2457.8|2451.8|2457.4|2451.4|2
1626931710000|2021-07-22 05:28:30|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1626931720000|2021-07-22 05:28:40|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626931800000|2021-07-22 05:30:00|2458.5|2452.5|2458|2452|2458.5|2452.5|2457.6|2451.6|8
1626931810000|2021-07-22 05:30:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626931860000|2021-07-22 05:31:00|2458.5|2452.5|2459.1|2453.1|2459.1|2453.1|2458.5|2452.5|3
1626931870000|2021-07-22 05:31:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626931880000|2021-07-22 05:31:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626931890000|2021-07-22 05:31:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1626931900000|2021-07-22 05:31:40|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626931910000|2021-07-22 05:31:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626931930000|2021-07-22 05:32:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626931940000|2021-07-22 05:32:20|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626931950000|2021-07-22 05:32:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626931960000|2021-07-22 05:32:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626931990000|2021-07-22 05:33:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626932050000|2021-07-22 05:34:10|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626932060000|2021-07-22 05:34:20|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1626932100000|2021-07-22 05:35:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626932140000|2021-07-22 05:35:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626932150000|2021-07-22 05:35:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626932160000|2021-07-22 05:36:00|2458.3|2452.3|2458.4|2452.4|2458.4|2452.4|2458.3|2452.3|2
1626932220000|2021-07-22 05:37:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626932230000|2021-07-22 05:37:10|2458|2452|2458.4|2452.4|2458.4|2452.4|2458|2452|3
1626932240000|2021-07-22 05:37:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626932290000|2021-07-22 05:38:10|2458|2452|2457.9|2451.9|2458|2452|2457.8|2451.8|3
1626932360000|2021-07-22 05:39:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626932410000|2021-07-22 05:40:10|2458|2452|2458.1|2452.1|2458.1|2452.1|2458|2452|2
1626932430000|2021-07-22 05:40:30|2458|2452|2458|2452|2458|2452|2458|2452|1
1626932470000|2021-07-22 05:41:10|2458.1|2452.1|2457.5|2451.5|2458.1|2452.1|2457.5|2451.5|3
1626932570000|2021-07-22 05:42:50|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|2
1626932670000|2021-07-22 05:44:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1626932700000|2021-07-22 05:45:00|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1626932720000|2021-07-22 05:45:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626932730000|2021-07-22 05:45:30|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1626932740000|2021-07-22 05:45:40|2457.3|2451.3|2458.4|2452.4|2458.4|2452.4|2457.3|2451.3|2
1626932790000|2021-07-22 05:46:30|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1626932800000|2021-07-22 05:46:40|2458|2452|2457.8|2451.8|2458.1|2452.1|2457.8|2451.8|5
1626932830000|2021-07-22 05:47:10|2458|2452|2458|2452|2458|2452|2458|2452|1
1626932840000|2021-07-22 05:47:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2457.9|2451.9|4
1626932880000|2021-07-22 05:48:00|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1626932940000|2021-07-22 05:49:00|2457.5|2451.5|2457.4|2451.4|2457.5|2451.5|2457.4|2451.4|2
1626932990000|2021-07-22 05:49:50|2457.5|2451.5|2457.6|2451.6|2457.6|2451.6|2457.5|2451.5|2
1626933000000|2021-07-22 05:50:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626933010000|2021-07-22 05:50:10|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|4
1626933020000|2021-07-22 05:50:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1626933070000|2021-07-22 05:51:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626933120000|2021-07-22 05:52:00|2457|2451|2457.4|2451.4|2457.4|2451.4|2457|2451|2
1626933170000|2021-07-22 05:52:50|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1626933180000|2021-07-22 05:53:00|2456.5|2450.5|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|4
1626933190000|2021-07-22 05:53:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626933200000|2021-07-22 05:53:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1626933210000|2021-07-22 05:53:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|9
1626933220000|2021-07-22 05:53:40|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1626933240000|2021-07-22 05:54:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626933250000|2021-07-22 05:54:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626933260000|2021-07-22 05:54:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626933320000|2021-07-22 05:55:20|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2455.1|2449.1|12
1626933370000|2021-07-22 05:56:10|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|3
1626933380000|2021-07-22 05:56:20|2455.6|2449.6|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|4
1626933390000|2021-07-22 05:56:30|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|5
1626933400000|2021-07-22 05:56:40|2456.5|2450.5|2456.6|2450.6|2456.6|2450.6|2456.5|2450.5|2
1626933420000|2021-07-22 05:57:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626933430000|2021-07-22 05:57:10|2456.4|2450.4|2456.5|2450.5|2456.8|2450.8|2456.4|2450.4|3
1626933470000|2021-07-22 05:57:50|2456.8|2450.8|2456.9|2450.9|2457|2451|2456.6|2450.6|5
1626933480000|2021-07-22 05:58:00|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|2
1626933540000|2021-07-22 05:59:00|2457|2451|2456.6|2450.6|2457|2451|2456.4|2450.4|7
1626933620000|2021-07-22 06:00:20|2456.9|2450.9|2457|2451|2457|2451|2456.9|2450.9|2
1626933630000|2021-07-22 06:00:30|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1626933640000|2021-07-22 06:00:40|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1626933680000|2021-07-22 06:01:20|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1626933700000|2021-07-22 06:01:40|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1626933720000|2021-07-22 06:02:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626933740000|2021-07-22 06:02:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626933760000|2021-07-22 06:02:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1626933800000|2021-07-22 06:03:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626933850000|2021-07-22 06:04:10|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1626933880000|2021-07-22 06:04:40|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626933950000|2021-07-22 06:05:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626934000000|2021-07-22 06:06:40|2457.6|2451.6|2457.8|2451.8|2457.8|2451.8|2457.6|2451.6|2
1626934030000|2021-07-22 06:07:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626934050000|2021-07-22 06:07:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1626934060000|2021-07-22 06:07:40|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626934090000|2021-07-22 06:08:10|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1626934120000|2021-07-22 06:08:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934140000|2021-07-22 06:09:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626934180000|2021-07-22 06:09:40|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626934190000|2021-07-22 06:09:50|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626934210000|2021-07-22 06:10:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934220000|2021-07-22 06:10:20|2456.5|2450.5|2455.3|2449.3|2456.5|2450.5|2455|2449|4
1626934240000|2021-07-22 06:10:40|2455.4|2449.4|2455.5|2449.5|2455.5|2449.5|2455.4|2449.4|2
1626934260000|2021-07-22 06:11:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934270000|2021-07-22 06:11:10|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1626934310000|2021-07-22 06:11:50|2456.1|2450.1|2457|2451|2457|2451|2456.1|2450.1|8
1626934320000|2021-07-22 06:12:00|2456.9|2450.9|2456.9|2450.9|2457|2451|2456.9|2450.9|5
1626934340000|2021-07-22 06:12:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934350000|2021-07-22 06:12:30|2456.9|2450.9|2457.3|2451.3|2457.3|2451.3|2456.9|2450.9|2
1626934360000|2021-07-22 06:12:40|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1626934390000|2021-07-22 06:13:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934400000|2021-07-22 06:13:20|2456.6|2450.6|2456.8|2450.8|2456.8|2450.8|2456.6|2450.6|2
1626934420000|2021-07-22 06:13:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1626934430000|2021-07-22 06:13:50|2456.8|2450.8|2456.6|2450.6|2456.8|2450.8|2456.6|2450.6|2
1626934480000|2021-07-22 06:14:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934490000|2021-07-22 06:14:50|2457|2451|2456|2450|2457|2451|2456|2450|3
1626934500000|2021-07-22 06:15:00|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.4|2449.4|3
1626934510000|2021-07-22 06:15:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934520000|2021-07-22 06:15:20|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|3
1626934530000|2021-07-22 06:15:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626934540000|2021-07-22 06:15:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1626934560000|2021-07-22 06:16:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1626934570000|2021-07-22 06:16:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934600000|2021-07-22 06:16:40|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|4
1626934610000|2021-07-22 06:16:50|2456|2450|2456|2450|2456|2450|2456|2450|1
1626934640000|2021-07-22 06:17:20|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1626934650000|2021-07-22 06:17:30|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934660000|2021-07-22 06:17:40|2456|2450|2455.9|2449.9|2456|2450|2455.9|2449.9|2
1626934670000|2021-07-22 06:17:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934700000|2021-07-22 06:18:20|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455|2449|5
1626934720000|2021-07-22 06:18:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1626934730000|2021-07-22 06:18:50|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1626934750000|2021-07-22 06:19:10|2455|2449|2455.4|2449.4|2455.4|2449.4|2455|2449|3
1626934770000|2021-07-22 06:19:30|2455.5|2449.5|2455.4|2449.4|2455.5|2449.5|2455.4|2449.4|2
1626934780000|2021-07-22 06:19:40|2455|2449|2454.9|2448.9|2455|2449|2454.9|2448.9|2
1626934790000|2021-07-22 06:19:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626934840000|2021-07-22 06:20:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626934850000|2021-07-22 06:20:50|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1626934860000|2021-07-22 06:21:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|4
1626934870000|2021-07-22 06:21:10|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1626934880000|2021-07-22 06:21:20|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1626934890000|2021-07-22 06:21:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626934900000|2021-07-22 06:21:40|2455|2449|2455.1|2449.1|2455.1|2449.1|2455|2449|2
1626934920000|2021-07-22 06:22:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1626934940000|2021-07-22 06:22:20|2455.3|2449.3|2454.6|2448.6|2455.3|2449.3|2454.5|2448.5|4
1626934970000|2021-07-22 06:22:50|2454.9|2448.9|2455.3|2449.3|2455.3|2449.3|2454.9|2448.9|2
1626934980000|2021-07-22 06:23:00|2455|2449|2455|2449|2455|2449|2455|2449|1
1626935010000|2021-07-22 06:23:30|2454.9|2448.9|2454.5|2448.5|2454.9|2448.9|2454.5|2448.5|5
1626935030000|2021-07-22 06:23:50|2454.8|2448.8|2454.9|2448.9|2454.9|2448.9|2454.8|2448.8|2
1626935040000|2021-07-22 06:24:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1626935050000|2021-07-22 06:24:10|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1626935060000|2021-07-22 06:24:20|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|3
1626935090000|2021-07-22 06:24:50|2454|2448|2454|2448|2454|2448|2453.8|2447.8|3
1626935110000|2021-07-22 06:25:10|2453.8|2447.8|2453.6|2447.6|2453.8|2447.8|2453.6|2447.6|2
1626935160000|2021-07-22 06:26:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1626935170000|2021-07-22 06:26:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1626935180000|2021-07-22 06:26:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1626935190000|2021-07-22 06:26:30|2454.1|2448.1|2454.3|2448.3|2454.3|2448.3|2454.1|2448.1|2
1626935200000|2021-07-22 06:26:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626935250000|2021-07-22 06:27:30|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1626935270000|2021-07-22 06:27:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626935280000|2021-07-22 06:28:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626935290000|2021-07-22 06:28:10|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626935330000|2021-07-22 06:28:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|3
1626935340000|2021-07-22 06:29:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626935350000|2021-07-22 06:29:10|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|4
1626935360000|2021-07-22 06:29:20|2453.5|2447.5|2452.9|2446.9|2453.5|2447.5|2452.9|2446.9|4
1626935400000|2021-07-22 06:30:00|2453|2447|2452.8|2446.8|2453|2447|2452.1|2446.1|4
1626935430000|2021-07-22 06:30:30|2452.9|2446.9|2453|2447|2453|2447|2452.9|2446.9|2
1626935440000|2021-07-22 06:30:40|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626935450000|2021-07-22 06:30:50|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2452.9|2446.9|6
1626935460000|2021-07-22 06:31:00|2453.6|2447.6|2456.1|2450.1|2456.3|2450.3|2453.6|2447.6|9
1626935490000|2021-07-22 06:31:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1626935500000|2021-07-22 06:31:40|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1626935510000|2021-07-22 06:31:50|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1626935520000|2021-07-22 06:32:00|2455.5|2449.5|2455|2449|2455.5|2449.5|2455|2449|3
1626935530000|2021-07-22 06:32:10|2454.8|2448.8|2454.9|2448.9|2454.9|2448.9|2454.8|2448.8|2
1626935540000|2021-07-22 06:32:20|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1626935550000|2021-07-22 06:32:30|2455.8|2449.8|2456.6|2450.6|2456.6|2450.6|2455.8|2449.8|4
1626935560000|2021-07-22 06:32:40|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|6
1626935570000|2021-07-22 06:32:50|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|7
1626935580000|2021-07-22 06:33:00|2458.1|2452.1|2458.5|2452.5|2458.5|2452.5|2458.1|2452.1|3
1626935590000|2021-07-22 06:33:10|2458.3|2452.3|2458.1|2452.1|2458.3|2452.3|2458.1|2452.1|2
1626935610000|2021-07-22 06:33:30|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|4
1626935630000|2021-07-22 06:33:50|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626935640000|2021-07-22 06:34:00|2459.3|2453.3|2458.9|2452.9|2459.3|2453.3|2458.9|2452.9|3
1626935660000|2021-07-22 06:34:20|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626935680000|2021-07-22 06:34:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626935690000|2021-07-22 06:34:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1626935700000|2021-07-22 06:35:00|2459.8|2453.8|2460.1|2454.1|2460.1|2454.1|2459.8|2453.8|2
1626935710000|2021-07-22 06:35:10|2460.3|2454.3|2460|2454|2460.3|2454.3|2459.8|2453.8|4
1626935720000|2021-07-22 06:35:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626935730000|2021-07-22 06:35:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626935740000|2021-07-22 06:35:40|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1626935750000|2021-07-22 06:35:50|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1626935760000|2021-07-22 06:36:00|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1626935770000|2021-07-22 06:36:10|2459.4|2453.4|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|4
1626935780000|2021-07-22 06:36:20|2459.5|2453.5|2458.8|2452.8|2459.5|2453.5|2458.8|2452.8|4
1626935790000|2021-07-22 06:36:30|2459|2453|2459.1|2453.1|2459.1|2453.1|2459|2453|2
1626935820000|2021-07-22 06:37:00|2459.4|2453.4|2459.8|2453.8|2459.8|2453.8|2459.4|2453.4|3
1626935840000|2021-07-22 06:37:20|2459.5|2453.5|2459.6|2453.6|2459.6|2453.6|2459.5|2453.5|2
1626935850000|2021-07-22 06:37:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626935860000|2021-07-22 06:37:40|2459.8|2453.8|2459.6|2453.6|2459.8|2453.8|2459.6|2453.6|2
1626935890000|2021-07-22 06:38:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626935900000|2021-07-22 06:38:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626935910000|2021-07-22 06:38:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|3
1626935920000|2021-07-22 06:38:40|2459.8|2453.8|2459.1|2453.1|2459.8|2453.8|2459.1|2453.1|3
1626935940000|2021-07-22 06:39:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626935950000|2021-07-22 06:39:10|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626935960000|2021-07-22 06:39:20|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|3
1626935970000|2021-07-22 06:39:30|2458.9|2452.9|2458.5|2452.5|2459.1|2453.1|2458.5|2452.5|5
1626935980000|2021-07-22 06:39:40|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1626935990000|2021-07-22 06:39:50|2458.3|2452.3|2458.4|2452.4|2458.4|2452.4|2457.4|2451.4|7
1626936000000|2021-07-22 06:40:00|2458.6|2452.6|2458.5|2452.5|2458.6|2452.6|2458.5|2452.5|2
1626936010000|2021-07-22 06:40:10|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|3
1626936040000|2021-07-22 06:40:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626936050000|2021-07-22 06:40:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626936060000|2021-07-22 06:41:00|2459.6|2453.6|2459.9|2453.9|2460.1|2454.1|2459.4|2453.4|8
1626936070000|2021-07-22 06:41:10|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.1|2453.1|8
1626936080000|2021-07-22 06:41:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626936100000|2021-07-22 06:41:40|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1626936110000|2021-07-22 06:41:50|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1626936120000|2021-07-22 06:42:00|2459.9|2453.9|2460.3|2454.3|2460.3|2454.3|2459.6|2453.6|8
1626936130000|2021-07-22 06:42:10|2460.1|2454.1|2460.1|2454.1|2460.3|2454.3|2460.1|2454.1|3
1626936140000|2021-07-22 06:42:20|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626936150000|2021-07-22 06:42:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626936160000|2021-07-22 06:42:40|2460.1|2454.1|2459.5|2453.5|2460.1|2454.1|2459.3|2453.3|6
1626936170000|2021-07-22 06:42:50|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626936180000|2021-07-22 06:43:00|2459.9|2453.9|2460.8|2454.8|2460.8|2454.8|2459.9|2453.9|5
1626936190000|2021-07-22 06:43:10|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|3
1626936200000|2021-07-22 06:43:20|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|3
1626936210000|2021-07-22 06:43:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|4
1626936220000|2021-07-22 06:43:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626936230000|2021-07-22 06:43:50|2460.9|2454.9|2460|2454|2460.9|2454.9|2460|2454|3
1626936240000|2021-07-22 06:44:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626936250000|2021-07-22 06:44:10|2460.8|2454.8|2459.5|2453.5|2460.9|2454.9|2459.3|2453.3|5
1626936280000|2021-07-22 06:44:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626936290000|2021-07-22 06:44:50|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|5
1626936300000|2021-07-22 06:45:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|3
1626936310000|2021-07-22 06:45:10|2461|2455|2460.5|2454.5|2461|2455|2460.3|2454.3|5
1626936320000|2021-07-22 06:45:20|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459|2453|6
1626936330000|2021-07-22 06:45:30|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626936350000|2021-07-22 06:45:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626936360000|2021-07-22 06:46:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1626936390000|2021-07-22 06:46:30|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1626936400000|2021-07-22 06:46:40|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1626936520000|2021-07-22 06:48:40|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|2
1626936530000|2021-07-22 06:48:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1626936560000|2021-07-22 06:49:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626936570000|2021-07-22 06:49:30|2458.5|2452.5|2458.6|2452.6|2458.6|2452.6|2458.5|2452.5|2
1626936590000|2021-07-22 06:49:50|2458.9|2452.9|2459|2453|2459.1|2453.1|2458.9|2452.9|3
1626936600000|2021-07-22 06:50:00|2458.8|2452.8|2459.1|2453.1|2459.1|2453.1|2458.8|2452.8|6
1626936640000|2021-07-22 06:50:40|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1626936650000|2021-07-22 06:50:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626936660000|2021-07-22 06:51:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626936680000|2021-07-22 06:51:20|2458.6|2452.6|2458.5|2452.5|2458.6|2452.6|2458.5|2452.5|2
1626936700000|2021-07-22 06:51:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626936720000|2021-07-22 06:52:00|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|4
1626936730000|2021-07-22 06:52:10|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|4
1626936750000|2021-07-22 06:52:30|2459.4|2453.4|2459.5|2453.5|2459.8|2453.8|2459.3|2453.3|6
1626936760000|2021-07-22 06:52:40|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|4
1626936780000|2021-07-22 06:53:00|2459.3|2453.3|2459.4|2453.4|2459.4|2453.4|2459.3|2453.3|2
1626936790000|2021-07-22 06:53:10|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|6
1626936800000|2021-07-22 06:53:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|4
1626936810000|2021-07-22 06:53:30|2459.5|2453.5|2459.4|2453.4|2459.8|2453.8|2459.4|2453.4|4
1626936820000|2021-07-22 06:53:40|2459.6|2453.6|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|6
1626936840000|2021-07-22 06:54:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626936870000|2021-07-22 06:54:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|4
1626936900000|2021-07-22 06:55:00|2459|2453|2458.5|2452.5|2459.3|2453.3|2458.5|2452.5|7
1626936910000|2021-07-22 06:55:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458|2452|3
1626936920000|2021-07-22 06:55:20|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.8|2451.8|6
1626936940000|2021-07-22 06:55:40|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1626936960000|2021-07-22 06:56:00|2458.5|2452.5|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|3
1626936970000|2021-07-22 06:56:10|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1626936980000|2021-07-22 06:56:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|4
1626936990000|2021-07-22 06:56:30|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1626937000000|2021-07-22 06:56:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1626937010000|2021-07-22 06:56:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626937030000|2021-07-22 06:57:10|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626937070000|2021-07-22 06:57:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626937080000|2021-07-22 06:58:00|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|3
1626937090000|2021-07-22 06:58:10|2459.8|2453.8|2459.8|2453.8|2460.3|2454.3|2459.5|2453.5|5
1626937100000|2021-07-22 06:58:20|2460|2454|2460|2454|2460.3|2454.3|2459.8|2453.8|6
1626937110000|2021-07-22 06:58:30|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.5|2453.5|4
1626937120000|2021-07-22 06:58:40|2459.5|2453.5|2459|2453|2459.8|2453.8|2459|2453|5
1626937130000|2021-07-22 06:58:50|2459.3|2453.3|2459.3|2453.3|2459.5|2453.5|2459|2453|5
1626937140000|2021-07-22 06:59:00|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626937150000|2021-07-22 06:59:10|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|5
1626937160000|2021-07-22 06:59:20|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1626937170000|2021-07-22 06:59:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1626937190000|2021-07-22 06:59:50|2460.8|2454.8|2464.5|2458.5|2464.5|2458.5|2460.8|2454.8|5
1626937200000|2021-07-22 07:00:00|2464.8|2458.8|2463.5|2457.5|2464.8|2458.8|2463.3|2457.3|4
1626937210000|2021-07-22 07:00:10|2463.3|2457.3|2464|2458|2464|2458|2463|2457|4
1626937220000|2021-07-22 07:00:20|2464.3|2458.3|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|3
1626937230000|2021-07-22 07:00:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626937240000|2021-07-22 07:00:40|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.8|2456.8|2
1626937260000|2021-07-22 07:01:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|3
1626937270000|2021-07-22 07:01:10|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.8|2456.8|3
1626937290000|2021-07-22 07:01:30|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1626937300000|2021-07-22 07:01:40|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|2
1626937310000|2021-07-22 07:01:50|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1626937320000|2021-07-22 07:02:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626937330000|2021-07-22 07:02:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626937350000|2021-07-22 07:02:30|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.8|2456.8|3
1626937360000|2021-07-22 07:02:40|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|3
1626937370000|2021-07-22 07:02:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626937400000|2021-07-22 07:03:20|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1626937440000|2021-07-22 07:04:00|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.5|2455.5|3
1626937450000|2021-07-22 07:04:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626937470000|2021-07-22 07:04:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626937530000|2021-07-22 07:05:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1626937540000|2021-07-22 07:05:40|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1626937550000|2021-07-22 07:05:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626937570000|2021-07-22 07:06:10|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626937580000|2021-07-22 07:06:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626937600000|2021-07-22 07:06:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626937610000|2021-07-22 07:06:50|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1626937620000|2021-07-22 07:07:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626937700000|2021-07-22 07:08:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626937720000|2021-07-22 07:08:40|2460|2454|2459|2453|2460|2454|2459|2453|3
1626937740000|2021-07-22 07:09:00|2458.8|2452.8|2458.8|2452.8|2459|2453|2458.8|2452.8|3
1626937800000|2021-07-22 07:10:00|2459|2453|2459.5|2453.5|2459.5|2453.5|2459|2453|3
1626937810000|2021-07-22 07:10:10|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|2
1626937820000|2021-07-22 07:10:20|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1626937830000|2021-07-22 07:10:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626937850000|2021-07-22 07:10:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626937860000|2021-07-22 07:11:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626937870000|2021-07-22 07:11:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626937880000|2021-07-22 07:11:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626937970000|2021-07-22 07:12:50|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|2
1626937980000|2021-07-22 07:13:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626938000000|2021-07-22 07:13:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626938010000|2021-07-22 07:13:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1626938040000|2021-07-22 07:14:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626938060000|2021-07-22 07:14:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626938130000|2021-07-22 07:15:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626938150000|2021-07-22 07:15:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626938160000|2021-07-22 07:16:00|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|3
1626938240000|2021-07-22 07:17:20|2461|2455|2461.8|2455.8|2462|2456|2461|2455|6
1626938260000|2021-07-22 07:17:40|2461.5|2455.5|2461.3|2455.3|2462|2456|2461|2455|7
1626938270000|2021-07-22 07:17:50|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|2
1626938280000|2021-07-22 07:18:00|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626938290000|2021-07-22 07:18:10|2460.5|2454.5|2460|2454|2460.5|2454.5|2460|2454|2
1626938300000|2021-07-22 07:18:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626938310000|2021-07-22 07:18:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1626938320000|2021-07-22 07:18:40|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626938330000|2021-07-22 07:18:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1626938340000|2021-07-22 07:19:00|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626938360000|2021-07-22 07:19:20|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|2
1626938370000|2021-07-22 07:19:30|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1626938380000|2021-07-22 07:19:40|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|2
1626938400000|2021-07-22 07:20:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626938410000|2021-07-22 07:20:10|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1626938430000|2021-07-22 07:20:30|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1626938440000|2021-07-22 07:20:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626938450000|2021-07-22 07:20:50|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|2
1626938510000|2021-07-22 07:21:50|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1626938520000|2021-07-22 07:22:00|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|4
1626938530000|2021-07-22 07:22:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626938540000|2021-07-22 07:22:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|3
1626938640000|2021-07-22 07:24:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938660000|2021-07-22 07:24:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|3
1626938670000|2021-07-22 07:24:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938780000|2021-07-22 07:26:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626938800000|2021-07-22 07:26:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626938850000|2021-07-22 07:27:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938860000|2021-07-22 07:27:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461|2455|3
1626938880000|2021-07-22 07:28:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938890000|2021-07-22 07:28:10|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|2
1626938900000|2021-07-22 07:28:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938930000|2021-07-22 07:28:50|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|2
1626939020000|2021-07-22 07:30:20|2460.5|2454.5|2460|2454|2460.8|2454.8|2460|2454|5
1626939030000|2021-07-22 07:30:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626939070000|2021-07-22 07:31:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626939100000|2021-07-22 07:31:40|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1626939110000|2021-07-22 07:31:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626939130000|2021-07-22 07:32:10|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|3
1626939150000|2021-07-22 07:32:30|2460.3|2454.3|2460|2454|2460.3|2454.3|2459.8|2453.8|3
1626939160000|2021-07-22 07:32:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626939300000|2021-07-22 07:35:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626939370000|2021-07-22 07:36:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626939380000|2021-07-22 07:36:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626939440000|2021-07-22 07:37:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459|2453|4
1626939450000|2021-07-22 07:37:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939470000|2021-07-22 07:37:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1626939510000|2021-07-22 07:38:30|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626939530000|2021-07-22 07:38:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939540000|2021-07-22 07:39:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626939550000|2021-07-22 07:39:10|2459.5|2453.5|2458.8|2452.8|2459.5|2453.5|2458.8|2452.8|2
1626939610000|2021-07-22 07:40:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626939620000|2021-07-22 07:40:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939680000|2021-07-22 07:41:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1626939710000|2021-07-22 07:41:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939730000|2021-07-22 07:42:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626939770000|2021-07-22 07:42:50|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|3
1626939810000|2021-07-22 07:43:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1626939830000|2021-07-22 07:43:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939890000|2021-07-22 07:44:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626939900000|2021-07-22 07:45:00|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|3
1626939910000|2021-07-22 07:45:10|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1626939940000|2021-07-22 07:45:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626939970000|2021-07-22 07:46:10|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1626939990000|2021-07-22 07:46:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|3
1626940040000|2021-07-22 07:47:20|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626940070000|2021-07-22 07:47:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626940120000|2021-07-22 07:48:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626940130000|2021-07-22 07:48:50|2457|2451|2457|2451|2457|2451|2457|2451|1
1626940220000|2021-07-22 07:50:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626940230000|2021-07-22 07:50:30|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626940250000|2021-07-22 07:50:50|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626940270000|2021-07-22 07:51:10|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1626940300000|2021-07-22 07:51:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1626940330000|2021-07-22 07:52:10|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|2
1626940340000|2021-07-22 07:52:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1626940350000|2021-07-22 07:52:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626940390000|2021-07-22 07:53:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626940450000|2021-07-22 07:54:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626940530000|2021-07-22 07:55:30|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1626940700000|2021-07-22 07:58:20|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|2
1626940730000|2021-07-22 07:58:50|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626940740000|2021-07-22 07:59:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626940820000|2021-07-22 08:00:20|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2455.8|2449.8|5
1626940830000|2021-07-22 08:00:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1626940840000|2021-07-22 08:00:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|3
1626940910000|2021-07-22 08:01:50|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|2
1626940920000|2021-07-22 08:02:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626941020000|2021-07-22 08:03:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626941080000|2021-07-22 08:04:40|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|3
1626941090000|2021-07-22 08:04:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626941100000|2021-07-22 08:05:00|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626941120000|2021-07-22 08:05:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626941130000|2021-07-22 08:05:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626941160000|2021-07-22 08:06:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626941310000|2021-07-22 08:08:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626941320000|2021-07-22 08:08:40|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626941330000|2021-07-22 08:08:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626941360000|2021-07-22 08:09:20|2459.8|2453.8|2459.3|2453.3|2460|2454|2459.3|2453.3|4
1626941370000|2021-07-22 08:09:30|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|4
1626941400000|2021-07-22 08:10:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626941460000|2021-07-22 08:11:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626941500000|2021-07-22 08:11:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626941640000|2021-07-22 08:14:00|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|2
1626941670000|2021-07-22 08:14:30|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|2
1626941700000|2021-07-22 08:15:00|2457.8|2451.8|2458.3|2452.3|2458.3|2452.3|2457.5|2451.5|4
1626941740000|2021-07-22 08:15:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1626941750000|2021-07-22 08:15:50|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626941940000|2021-07-22 08:19:00|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1626942020000|2021-07-22 08:20:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626942050000|2021-07-22 08:20:50|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1626942080000|2021-07-22 08:21:20|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626942090000|2021-07-22 08:21:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626942100000|2021-07-22 08:21:40|2458|2452|2459|2453|2459|2453|2458|2452|2
1626942110000|2021-07-22 08:21:50|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1626942130000|2021-07-22 08:22:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626942140000|2021-07-22 08:22:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626942150000|2021-07-22 08:22:30|2459.8|2453.8|2459.8|2453.8|2460|2454|2459.8|2453.8|3
1626942170000|2021-07-22 08:22:50|2460|2454|2460|2454|2460.5|2454.5|2460|2454|3
1626942180000|2021-07-22 08:23:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626942230000|2021-07-22 08:23:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626942240000|2021-07-22 08:24:00|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1626942250000|2021-07-22 08:24:10|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|4
1626942260000|2021-07-22 08:24:20|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1626942270000|2021-07-22 08:24:30|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1626942280000|2021-07-22 08:24:40|2461.8|2455.8|2462|2456|2462|2456|2461.5|2455.5|4
1626942290000|2021-07-22 08:24:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626942310000|2021-07-22 08:25:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626942320000|2021-07-22 08:25:20|2462.5|2456.5|2462.8|2456.8|2463.3|2457.3|2462.5|2456.5|4
1626942330000|2021-07-22 08:25:30|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|2
1626942340000|2021-07-22 08:25:40|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|3
1626942350000|2021-07-22 08:25:50|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1626942380000|2021-07-22 08:26:20|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626942390000|2021-07-22 08:26:30|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|3
1626942410000|2021-07-22 08:26:50|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626942420000|2021-07-22 08:27:00|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2463.5|2457.5|3
1626942430000|2021-07-22 08:27:10|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|2
1626942440000|2021-07-22 08:27:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1626942450000|2021-07-22 08:27:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626942490000|2021-07-22 08:28:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626942520000|2021-07-22 08:28:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626942530000|2021-07-22 08:28:50|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1626942570000|2021-07-22 08:29:30|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626942590000|2021-07-22 08:29:50|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1626942610000|2021-07-22 08:30:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626942630000|2021-07-22 08:30:30|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1626942690000|2021-07-22 08:31:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626942730000|2021-07-22 08:32:10|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1626942770000|2021-07-22 08:32:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1626942800000|2021-07-22 08:33:20|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|2
1626942830000|2021-07-22 08:33:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626942850000|2021-07-22 08:34:10|2465|2459|2465.3|2459.3|2465.5|2459.5|2465|2459|3
1626942860000|2021-07-22 08:34:20|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1626942880000|2021-07-22 08:34:40|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626942900000|2021-07-22 08:35:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1626942930000|2021-07-22 08:35:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626942970000|2021-07-22 08:36:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626942990000|2021-07-22 08:36:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626943020000|2021-07-22 08:37:00|2465|2459|2464.3|2458.3|2465|2459|2464.3|2458.3|2
1626943050000|2021-07-22 08:37:30|2463.8|2457.8|2463.3|2457.3|2464|2458|2463.3|2457.3|3
1626943070000|2021-07-22 08:37:50|2463|2457|2462.8|2456.8|2463|2457|2462.3|2456.3|5
1626943100000|2021-07-22 08:38:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1626943290000|2021-07-22 08:41:30|2462.8|2456.8|2462|2456|2462.8|2456.8|2462|2456|2
1626943310000|2021-07-22 08:41:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626943320000|2021-07-22 08:42:00|2462.5|2456.5|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1626943340000|2021-07-22 08:42:20|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|5
1626943380000|2021-07-22 08:43:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626943400000|2021-07-22 08:43:20|2462|2456|2462.3|2456.3|2462.5|2456.5|2462|2456|3
1626943420000|2021-07-22 08:43:40|2462|2456|2462|2456|2462|2456|2462|2456|1
1626943450000|2021-07-22 08:44:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626943460000|2021-07-22 08:44:20|2462.5|2456.5|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|2
1626943470000|2021-07-22 08:44:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626943490000|2021-07-22 08:44:50|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|2
1626943500000|2021-07-22 08:45:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626943510000|2021-07-22 08:45:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626943530000|2021-07-22 08:45:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626943550000|2021-07-22 08:45:50|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|2
1626943560000|2021-07-22 08:46:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626943610000|2021-07-22 08:46:50|2464.8|2458.8|2466.5|2460.5|2466.5|2460.5|2464.8|2458.8|4
1626943630000|2021-07-22 08:47:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626943660000|2021-07-22 08:47:40|2466|2460|2467|2461|2467|2461|2466|2460|5
1626943670000|2021-07-22 08:47:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626943680000|2021-07-22 08:48:00|2467.5|2461.5|2466.3|2460.3|2467.5|2461.5|2466.3|2460.3|4
1626943760000|2021-07-22 08:49:20|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|2
1626943770000|2021-07-22 08:49:30|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1626943790000|2021-07-22 08:49:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626943800000|2021-07-22 08:50:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626943840000|2021-07-22 08:50:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626943850000|2021-07-22 08:50:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626943890000|2021-07-22 08:51:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1626943900000|2021-07-22 08:51:40|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|3
1626943910000|2021-07-22 08:51:50|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|3
1626943930000|2021-07-22 08:52:10|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|2
1626943940000|2021-07-22 08:52:20|2463.3|2457.3|2464|2458|2464|2458|2463.3|2457.3|4
1626943950000|2021-07-22 08:52:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626943960000|2021-07-22 08:52:40|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626943970000|2021-07-22 08:52:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944140000|2021-07-22 08:55:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944150000|2021-07-22 08:55:50|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|2
1626944160000|2021-07-22 08:56:00|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|2
1626944170000|2021-07-22 08:56:10|2464.8|2458.8|2464.3|2458.3|2465|2459|2464.3|2458.3|3
1626944180000|2021-07-22 08:56:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944270000|2021-07-22 08:57:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944280000|2021-07-22 08:58:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944320000|2021-07-22 08:58:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944350000|2021-07-22 08:59:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944370000|2021-07-22 08:59:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944390000|2021-07-22 08:59:50|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|2
1626944410000|2021-07-22 09:00:10|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1626944440000|2021-07-22 09:00:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944460000|2021-07-22 09:01:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626944470000|2021-07-22 09:01:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626944530000|2021-07-22 09:02:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626944550000|2021-07-22 09:02:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626944560000|2021-07-22 09:02:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626944580000|2021-07-22 09:03:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944610000|2021-07-22 09:03:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626944660000|2021-07-22 09:04:20|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626944690000|2021-07-22 09:04:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944700000|2021-07-22 09:05:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944720000|2021-07-22 09:05:20|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626944740000|2021-07-22 09:05:40|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1626944810000|2021-07-22 09:06:50|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626944840000|2021-07-22 09:07:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944870000|2021-07-22 09:07:50|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626944880000|2021-07-22 09:08:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1626944920000|2021-07-22 09:08:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626944940000|2021-07-22 09:09:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626944980000|2021-07-22 09:09:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945040000|2021-07-22 09:10:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|3
1626945080000|2021-07-22 09:11:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945090000|2021-07-22 09:11:30|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|2
1626945100000|2021-07-22 09:11:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626945110000|2021-07-22 09:11:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626945120000|2021-07-22 09:12:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1626945130000|2021-07-22 09:12:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945140000|2021-07-22 09:12:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626945150000|2021-07-22 09:12:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945160000|2021-07-22 09:12:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1626945270000|2021-07-22 09:14:30|2464.3|2458.3|2465.8|2459.8|2465.8|2459.8|2464.3|2458.3|7
1626945300000|2021-07-22 09:15:00|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|2
1626945340000|2021-07-22 09:15:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626945350000|2021-07-22 09:15:50|2465|2459|2463.5|2457.5|2465|2459|2463.5|2457.5|2
1626945360000|2021-07-22 09:16:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945430000|2021-07-22 09:17:10|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1626945440000|2021-07-22 09:17:20|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626945460000|2021-07-22 09:17:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626945490000|2021-07-22 09:18:10|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|2
1626945510000|2021-07-22 09:18:30|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1626945520000|2021-07-22 09:18:40|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626945530000|2021-07-22 09:18:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626945610000|2021-07-22 09:20:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626945620000|2021-07-22 09:20:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1626945690000|2021-07-22 09:21:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626945700000|2021-07-22 09:21:40|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626945730000|2021-07-22 09:22:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626945790000|2021-07-22 09:23:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626945810000|2021-07-22 09:23:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1626945820000|2021-07-22 09:23:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626945830000|2021-07-22 09:23:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626945870000|2021-07-22 09:24:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626945910000|2021-07-22 09:25:10|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|3
1626945920000|2021-07-22 09:25:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1626945940000|2021-07-22 09:25:40|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|4
1626945950000|2021-07-22 09:25:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626945960000|2021-07-22 09:26:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626946000000|2021-07-22 09:26:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626946150000|2021-07-22 09:29:10|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|2
1626946210000|2021-07-22 09:30:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626946230000|2021-07-22 09:30:30|2464.8|2458.8|2465|2459|2465.3|2459.3|2464.8|2458.8|3
1626946260000|2021-07-22 09:31:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626946270000|2021-07-22 09:31:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1626946290000|2021-07-22 09:31:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1626946330000|2021-07-22 09:32:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626946370000|2021-07-22 09:32:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626946440000|2021-07-22 09:34:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626946460000|2021-07-22 09:34:20|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|2
1626946470000|2021-07-22 09:34:30|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1626946510000|2021-07-22 09:35:10|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1626946530000|2021-07-22 09:35:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626946540000|2021-07-22 09:35:40|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|4
1626946580000|2021-07-22 09:36:20|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626946600000|2021-07-22 09:36:40|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1626946620000|2021-07-22 09:37:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626946650000|2021-07-22 09:37:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1626946660000|2021-07-22 09:37:40|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1626946670000|2021-07-22 09:37:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626946680000|2021-07-22 09:38:00|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1626946700000|2021-07-22 09:38:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626946740000|2021-07-22 09:39:00|2467|2461|2467.3|2461.3|2467.8|2461.8|2467|2461|5
1626946760000|2021-07-22 09:39:20|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|2
1626946800000|2021-07-22 09:40:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626946810000|2021-07-22 09:40:10|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1626946830000|2021-07-22 09:40:30|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1626946850000|2021-07-22 09:40:50|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1626946870000|2021-07-22 09:41:10|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1626946890000|2021-07-22 09:41:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626946940000|2021-07-22 09:42:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626947000000|2021-07-22 09:43:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626947010000|2021-07-22 09:43:30|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1626947040000|2021-07-22 09:44:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1626947120000|2021-07-22 09:45:20|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|2
1626947130000|2021-07-22 09:45:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626947160000|2021-07-22 09:46:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626947200000|2021-07-22 09:46:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626947270000|2021-07-22 09:47:50|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626947300000|2021-07-22 09:48:20|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1626947330000|2021-07-22 09:48:50|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1626947400000|2021-07-22 09:50:00|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|2
1626947410000|2021-07-22 09:50:10|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626947460000|2021-07-22 09:51:00|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.8|2456.8|2
1626947530000|2021-07-22 09:52:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1626947650000|2021-07-22 09:54:10|2463.3|2457.3|2464.5|2458.5|2464.5|2458.5|2463.3|2457.3|3
1626947660000|2021-07-22 09:54:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626947720000|2021-07-22 09:55:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626947730000|2021-07-22 09:55:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626947920000|2021-07-22 09:58:40|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626947970000|2021-07-22 09:59:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626948000000|2021-07-22 10:00:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1626948030000|2021-07-22 10:00:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626948090000|2021-07-22 10:01:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626948100000|2021-07-22 10:01:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626948400000|2021-07-22 10:06:40|2464.5|2458.5|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|2
1626948450000|2021-07-22 10:07:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626948510000|2021-07-22 10:08:30|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1626948560000|2021-07-22 10:09:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1626948570000|2021-07-22 10:09:30|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1626948590000|2021-07-22 10:09:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626948600000|2021-07-22 10:10:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626948760000|2021-07-22 10:12:40|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|2
1626948870000|2021-07-22 10:14:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626948950000|2021-07-22 10:15:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626948980000|2021-07-22 10:16:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626949060000|2021-07-22 10:17:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626949070000|2021-07-22 10:17:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1626949080000|2021-07-22 10:18:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626949100000|2021-07-22 10:18:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626949250000|2021-07-22 10:20:50|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|2
1626949260000|2021-07-22 10:21:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1626949280000|2021-07-22 10:21:20|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1626949290000|2021-07-22 10:21:30|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1626949310000|2021-07-22 10:21:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626949320000|2021-07-22 10:22:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626949410000|2021-07-22 10:23:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626949450000|2021-07-22 10:24:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626949480000|2021-07-22 10:24:40|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1626949510000|2021-07-22 10:25:10|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1626949560000|2021-07-22 10:26:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626949590000|2021-07-22 10:26:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626949600000|2021-07-22 10:26:40|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|3
1626949640000|2021-07-22 10:27:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626949770000|2021-07-22 10:29:30|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|2
1626949780000|2021-07-22 10:29:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626949800000|2021-07-22 10:30:00|2463|2457|2463|2457|2463|2457|2462.8|2456.8|3
1626949820000|2021-07-22 10:30:20|2462.8|2456.8|2462.5|2456.5|2463|2457|2462.5|2456.5|4
1626949850000|2021-07-22 10:30:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626949890000|2021-07-22 10:31:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626949900000|2021-07-22 10:31:40|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626950130000|2021-07-22 10:35:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626950140000|2021-07-22 10:35:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950170000|2021-07-22 10:36:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626950190000|2021-07-22 10:36:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626950220000|2021-07-22 10:37:00|2465|2459|2464.5|2458.5|2465|2459|2464.3|2458.3|4
1626950230000|2021-07-22 10:37:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950240000|2021-07-22 10:37:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950250000|2021-07-22 10:37:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950290000|2021-07-22 10:38:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950310000|2021-07-22 10:38:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950330000|2021-07-22 10:38:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950340000|2021-07-22 10:39:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950350000|2021-07-22 10:39:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950370000|2021-07-22 10:39:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950380000|2021-07-22 10:39:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950400000|2021-07-22 10:40:00|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626950420000|2021-07-22 10:40:20|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1626950430000|2021-07-22 10:40:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|3
1626950520000|2021-07-22 10:42:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626950640000|2021-07-22 10:44:00|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1626950660000|2021-07-22 10:44:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950780000|2021-07-22 10:46:20|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|4
1626950880000|2021-07-22 10:48:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1626950900000|2021-07-22 10:48:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626950930000|2021-07-22 10:48:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626950940000|2021-07-22 10:49:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626950980000|2021-07-22 10:49:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626950990000|2021-07-22 10:49:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626951020000|2021-07-22 10:50:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626951030000|2021-07-22 10:50:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626951070000|2021-07-22 10:51:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626951140000|2021-07-22 10:52:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1626951200000|2021-07-22 10:53:20|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|2
1626951210000|2021-07-22 10:53:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626951220000|2021-07-22 10:53:40|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626951330000|2021-07-22 10:55:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626951340000|2021-07-22 10:55:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1626951370000|2021-07-22 10:56:10|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1626951460000|2021-07-22 10:57:40|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626951480000|2021-07-22 10:58:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626951520000|2021-07-22 10:58:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626951590000|2021-07-22 10:59:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626951610000|2021-07-22 11:00:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626951630000|2021-07-22 11:00:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1626951780000|2021-07-22 11:03:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626951810000|2021-07-22 11:03:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626951910000|2021-07-22 11:05:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626952040000|2021-07-22 11:07:20|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|2
1626952050000|2021-07-22 11:07:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626952120000|2021-07-22 11:08:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626952260000|2021-07-22 11:11:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626952290000|2021-07-22 11:11:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626952330000|2021-07-22 11:12:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626952360000|2021-07-22 11:12:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626952400000|2021-07-22 11:13:20|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626952440000|2021-07-22 11:14:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626952480000|2021-07-22 11:14:40|2465.3|2459.3|2464.3|2458.3|2465.5|2459.5|2464.3|2458.3|5
1626952510000|2021-07-22 11:15:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626952530000|2021-07-22 11:15:30|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1626952610000|2021-07-22 11:16:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626952620000|2021-07-22 11:17:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626952640000|2021-07-22 11:17:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626952650000|2021-07-22 11:17:30|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1626952680000|2021-07-22 11:18:00|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|3
1626952690000|2021-07-22 11:18:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626952700000|2021-07-22 11:18:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626952720000|2021-07-22 11:18:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626952740000|2021-07-22 11:19:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626952800000|2021-07-22 11:20:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626952810000|2021-07-22 11:20:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626952900000|2021-07-22 11:21:40|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626953030000|2021-07-22 11:23:50|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|2
1626953130000|2021-07-22 11:25:30|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|2
1626953150000|2021-07-22 11:25:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626953160000|2021-07-22 11:26:00|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|3
1626953180000|2021-07-22 11:26:20|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1626953210000|2021-07-22 11:26:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626953230000|2021-07-22 11:27:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626953260000|2021-07-22 11:27:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626953270000|2021-07-22 11:27:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626953280000|2021-07-22 11:28:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1626953310000|2021-07-22 11:28:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953330000|2021-07-22 11:28:50|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|3
1626953340000|2021-07-22 11:29:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626953350000|2021-07-22 11:29:10|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1626953400000|2021-07-22 11:30:00|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|3
1626953410000|2021-07-22 11:30:10|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|2
1626953420000|2021-07-22 11:30:20|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|3
1626953440000|2021-07-22 11:30:40|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626953450000|2021-07-22 11:30:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1626953460000|2021-07-22 11:31:00|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1626953470000|2021-07-22 11:31:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626953480000|2021-07-22 11:31:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953530000|2021-07-22 11:32:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1626953550000|2021-07-22 11:32:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953560000|2021-07-22 11:32:40|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626953660000|2021-07-22 11:34:20|2466|2460|2466|2460|2466|2460|2465.3|2459.3|6
1626953670000|2021-07-22 11:34:30|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.5|2459.5|6
1626953690000|2021-07-22 11:34:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953710000|2021-07-22 11:35:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1626953730000|2021-07-22 11:35:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953780000|2021-07-22 11:36:20|2466|2460|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|4
1626953910000|2021-07-22 11:38:30|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|3
1626953970000|2021-07-22 11:39:30|2467|2461|2466.8|2460.8|2467|2461|2466.5|2460.5|3
1626953980000|2021-07-22 11:39:40|2467|2461|2467|2461|2467|2461|2466.8|2460.8|3
1626954020000|2021-07-22 11:40:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626954050000|2021-07-22 11:40:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1626954070000|2021-07-22 11:41:10|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1626954110000|2021-07-22 11:41:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626954140000|2021-07-22 11:42:20|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|2
1626954250000|2021-07-22 11:44:10|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1626954270000|2021-07-22 11:44:30|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|2
1626954380000|2021-07-22 11:46:20|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1626954390000|2021-07-22 11:46:30|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|2
1626954400000|2021-07-22 11:46:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626954420000|2021-07-22 11:47:00|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|3
1626954430000|2021-07-22 11:47:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626954440000|2021-07-22 11:47:20|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1626954450000|2021-07-22 11:47:30|2466.3|2460.3|2466|2460|2466.3|2460.3|2465.8|2459.8|3
1626954460000|2021-07-22 11:47:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626954470000|2021-07-22 11:47:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626954500000|2021-07-22 11:48:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626954510000|2021-07-22 11:48:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626954520000|2021-07-22 11:48:40|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626954580000|2021-07-22 11:49:40|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|2
1626954600000|2021-07-22 11:50:00|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1626954620000|2021-07-22 11:50:20|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1626954630000|2021-07-22 11:50:30|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1626954750000|2021-07-22 11:52:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626954760000|2021-07-22 11:52:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|4
1626954800000|2021-07-22 11:53:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1626954860000|2021-07-22 11:54:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626954870000|2021-07-22 11:54:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466|2460|4
1626954880000|2021-07-22 11:54:40|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626954890000|2021-07-22 11:54:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626954900000|2021-07-22 11:55:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626954910000|2021-07-22 11:55:10|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1626954920000|2021-07-22 11:55:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626954930000|2021-07-22 11:55:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626954950000|2021-07-22 11:55:50|2464|2458|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|6
1626954970000|2021-07-22 11:56:10|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|2
1626954990000|2021-07-22 11:56:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1626955000000|2021-07-22 11:56:40|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|4
1626955010000|2021-07-22 11:56:50|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626955030000|2021-07-22 11:57:10|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1626955040000|2021-07-22 11:57:20|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1626955050000|2021-07-22 11:57:30|2465.3|2459.3|2465.8|2459.8|2466|2460|2465.3|2459.3|4
1626955060000|2021-07-22 11:57:40|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|3
1626955070000|2021-07-22 11:57:50|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1626955110000|2021-07-22 11:58:30|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|4
1626955120000|2021-07-22 11:58:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626955130000|2021-07-22 11:58:50|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1626955140000|2021-07-22 11:59:00|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626955150000|2021-07-22 11:59:10|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626955160000|2021-07-22 11:59:20|2466|2460|2466.8|2460.8|2466.8|2460.8|2466|2460|2
1626955170000|2021-07-22 11:59:30|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1626955190000|2021-07-22 11:59:50|2467.5|2461.5|2467|2461|2467.5|2461.5|2466.8|2460.8|5
1626955200000|2021-07-22 12:00:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626955220000|2021-07-22 12:00:20|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|3
1626955230000|2021-07-22 12:00:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626955260000|2021-07-22 12:01:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1626955290000|2021-07-22 12:01:30|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|2
1626955310000|2021-07-22 12:01:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1626955340000|2021-07-22 12:02:20|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626955350000|2021-07-22 12:02:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626955380000|2021-07-22 12:03:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626955390000|2021-07-22 12:03:10|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|2
1626955400000|2021-07-22 12:03:20|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1626955410000|2021-07-22 12:03:30|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|5
1626955420000|2021-07-22 12:03:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626955430000|2021-07-22 12:03:50|2467|2461|2466.3|2460.3|2467|2461|2466|2460|3
1626955440000|2021-07-22 12:04:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626955450000|2021-07-22 12:04:10|2466|2460|2466|2460|2466.3|2460.3|2466|2460|3
1626955460000|2021-07-22 12:04:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626955470000|2021-07-22 12:04:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1626955480000|2021-07-22 12:04:40|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626955500000|2021-07-22 12:05:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626955530000|2021-07-22 12:05:30|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1626955540000|2021-07-22 12:05:40|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1626955560000|2021-07-22 12:06:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1626955640000|2021-07-22 12:07:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1626955670000|2021-07-22 12:07:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626955680000|2021-07-22 12:08:00|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1626955690000|2021-07-22 12:08:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626955710000|2021-07-22 12:08:30|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1626955730000|2021-07-22 12:08:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626955750000|2021-07-22 12:09:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1626955760000|2021-07-22 12:09:20|2467.8|2461.8|2469.3|2463.3|2469.5|2463.5|2467.8|2461.8|4
1626955770000|2021-07-22 12:09:30|2469.5|2463.5|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1626955800000|2021-07-22 12:10:00|2469.5|2463.5|2470|2464|2470|2464|2469|2463|4
1626955810000|2021-07-22 12:10:10|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|5
1626955820000|2021-07-22 12:10:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1626955860000|2021-07-22 12:11:00|2470.8|2464.8|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|3
1626955870000|2021-07-22 12:11:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1626955880000|2021-07-22 12:11:20|2471|2465|2471.3|2465.3|2471.5|2465.5|2471|2465|4
1626955900000|2021-07-22 12:11:40|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|3
1626955910000|2021-07-22 12:11:50|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|3
1626955920000|2021-07-22 12:12:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1626955930000|2021-07-22 12:12:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1626955940000|2021-07-22 12:12:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1626955950000|2021-07-22 12:12:30|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1626955960000|2021-07-22 12:12:40|2471.8|2465.8|2472.3|2466.3|2472.5|2466.5|2471.8|2465.8|3
1626955970000|2021-07-22 12:12:50|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|2
1626955980000|2021-07-22 12:13:00|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1626955990000|2021-07-22 12:13:10|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1626956000000|2021-07-22 12:13:20|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1626956010000|2021-07-22 12:13:30|2471.3|2465.3|2472.5|2466.5|2472.5|2466.5|2471.3|2465.3|2
1626956020000|2021-07-22 12:13:40|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1626956070000|2021-07-22 12:14:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1626956100000|2021-07-22 12:15:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1626956110000|2021-07-22 12:15:10|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|4
1626956120000|2021-07-22 12:15:20|2472|2466|2472.3|2466.3|2472.5|2466.5|2472|2466|6
1626956130000|2021-07-22 12:15:30|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1626956140000|2021-07-22 12:15:40|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|2
1626956160000|2021-07-22 12:16:00|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1626956170000|2021-07-22 12:16:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1626956190000|2021-07-22 12:16:30|2470.8|2464.8|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|7
1626956210000|2021-07-22 12:16:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|5
1626956220000|2021-07-22 12:17:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1626956230000|2021-07-22 12:17:10|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1626956240000|2021-07-22 12:17:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1626956250000|2021-07-22 12:17:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1626956260000|2021-07-22 12:17:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1626956270000|2021-07-22 12:17:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1626956280000|2021-07-22 12:18:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1626956290000|2021-07-22 12:18:10|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|4
1626956320000|2021-07-22 12:18:40|2473|2467|2473.8|2467.8|2474|2468|2473|2467|3
1626956330000|2021-07-22 12:18:50|2474|2468|2475.5|2469.5|2475.5|2469.5|2474|2468|4
1626956340000|2021-07-22 12:19:00|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.5|2469.5|4
1626956350000|2021-07-22 12:19:10|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1626956390000|2021-07-22 12:19:50|2476.3|2470.3|2477.3|2471.3|2478.3|2472.3|2476.3|2470.3|6
1626956400000|2021-07-22 12:20:00|2477|2471|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|4
1626956410000|2021-07-22 12:20:10|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|4
1626956420000|2021-07-22 12:20:20|2478|2472|2478|2472|2478.3|2472.3|2478|2472|3
1626956430000|2021-07-22 12:20:30|2477.8|2471.8|2477|2471|2478|2472|2476.8|2470.8|9
1626956440000|2021-07-22 12:20:40|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626956450000|2021-07-22 12:20:50|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1626956460000|2021-07-22 12:21:00|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1626956470000|2021-07-22 12:21:10|2476.3|2470.3|2477|2471|2477.3|2471.3|2476.3|2470.3|6
1626956490000|2021-07-22 12:21:30|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1626956500000|2021-07-22 12:21:40|2477|2471|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|5
1626956520000|2021-07-22 12:22:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1626956540000|2021-07-22 12:22:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1626956550000|2021-07-22 12:22:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626956580000|2021-07-22 12:23:00|2476.5|2470.5|2475|2469|2476.5|2470.5|2475|2469|4
1626956590000|2021-07-22 12:23:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1626956620000|2021-07-22 12:23:40|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1626956640000|2021-07-22 12:24:00|2475.5|2469.5|2476.8|2470.8|2476.8|2470.8|2475.5|2469.5|6
1626956650000|2021-07-22 12:24:10|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1626956660000|2021-07-22 12:24:20|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1626956670000|2021-07-22 12:24:30|2476.5|2470.5|2477|2471|2477|2471|2476.3|2470.3|5
1626956690000|2021-07-22 12:24:50|2476.8|2470.8|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|4
1626956700000|2021-07-22 12:25:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1626956720000|2021-07-22 12:25:20|2476.5|2470.5|2477.5|2471.5|2477.8|2471.8|2476.5|2470.5|5
1626956730000|2021-07-22 12:25:30|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1626956740000|2021-07-22 12:25:40|2478|2472|2478|2472|2478|2472|2478|2472|1
1626956760000|2021-07-22 12:26:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1626956770000|2021-07-22 12:26:10|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1626956780000|2021-07-22 12:26:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1626956790000|2021-07-22 12:26:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626956800000|2021-07-22 12:26:40|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1626956810000|2021-07-22 12:26:50|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1626956840000|2021-07-22 12:27:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1626956870000|2021-07-22 12:27:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1626956880000|2021-07-22 12:28:00|2475|2469|2475|2469|2475|2469|2475|2469|1
1626956890000|2021-07-22 12:28:10|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1626956930000|2021-07-22 12:28:50|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1626956970000|2021-07-22 12:29:30|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1626956980000|2021-07-22 12:29:40|2476.3|2470.3|2477.3|2471.3|2477.3|2471.3|2476.3|2470.3|4
1626956990000|2021-07-22 12:29:50|2477|2471|2477|2471|2477|2471|2477|2471|1
1626957000000|2021-07-22 12:30:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1626957010000|2021-07-22 12:30:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1626957020000|2021-07-22 12:30:20|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1626957030000|2021-07-22 12:30:30|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.8|2468.8|2
1626957040000|2021-07-22 12:30:40|2475|2469|2475|2469|2475.3|2469.3|2474.8|2468.8|4
1626957050000|2021-07-22 12:30:50|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1626957060000|2021-07-22 12:31:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1626957080000|2021-07-22 12:31:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1626957090000|2021-07-22 12:31:30|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|4
1626957110000|2021-07-22 12:31:50|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1626957120000|2021-07-22 12:32:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2475.8|2469.8|5
1626957140000|2021-07-22 12:32:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1626957160000|2021-07-22 12:32:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1626957180000|2021-07-22 12:33:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1626957190000|2021-07-22 12:33:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1626957300000|2021-07-22 12:35:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1626957310000|2021-07-22 12:35:10|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|3
1626957320000|2021-07-22 12:35:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1626957330000|2021-07-22 12:35:30|2477|2471|2477.8|2471.8|2477.8|2471.8|2477|2471|3
1626957340000|2021-07-22 12:35:40|2478|2472|2477.8|2471.8|2478|2472|2477.5|2471.5|3
1626957380000|2021-07-22 12:36:20|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|2
1626957390000|2021-07-22 12:36:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626957400000|2021-07-22 12:36:40|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1626957410000|2021-07-22 12:36:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1626957450000|2021-07-22 12:37:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626957460000|2021-07-22 12:37:40|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1626957500000|2021-07-22 12:38:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1626957520000|2021-07-22 12:38:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1626957560000|2021-07-22 12:39:20|2478.3|2472.3|2478.8|2472.8|2478.8|2472.8|2478.3|2472.3|2
1626957570000|2021-07-22 12:39:30|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|3
1626957580000|2021-07-22 12:39:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1626957590000|2021-07-22 12:39:50|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|3
1626957600000|2021-07-22 12:40:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1626957640000|2021-07-22 12:40:40|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|4
1626957650000|2021-07-22 12:40:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1626957660000|2021-07-22 12:41:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1626957670000|2021-07-22 12:41:10|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1626957700000|2021-07-22 12:41:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1626957720000|2021-07-22 12:42:00|2477.8|2471.8|2477|2471|2477.8|2471.8|2477|2471|3
1626957750000|2021-07-22 12:42:30|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1626957760000|2021-07-22 12:42:40|2477.3|2471.3|2478.5|2472.5|2478.5|2472.5|2477.3|2471.3|2
1626957780000|2021-07-22 12:43:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1626957790000|2021-07-22 12:43:10|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|2
1626957810000|2021-07-22 12:43:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1626957820000|2021-07-22 12:43:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1626957880000|2021-07-22 12:44:40|2479|2473|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|4
1626957890000|2021-07-22 12:44:50|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|3
1626957900000|2021-07-22 12:45:00|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|2
1626957920000|2021-07-22 12:45:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1626957930000|2021-07-22 12:45:30|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626957940000|2021-07-22 12:45:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1626957950000|2021-07-22 12:45:50|2480.3|2474.3|2481|2475|2481.3|2475.3|2480|2474|6
1626957990000|2021-07-22 12:46:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1626958010000|2021-07-22 12:46:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626958030000|2021-07-22 12:47:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626958040000|2021-07-22 12:47:20|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1626958050000|2021-07-22 12:47:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626958070000|2021-07-22 12:47:50|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|3
1626958080000|2021-07-22 12:48:00|2482.8|2476.8|2481.3|2475.3|2482.8|2476.8|2481.3|2475.3|9
1626958090000|2021-07-22 12:48:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1626958100000|2021-07-22 12:48:20|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1626958120000|2021-07-22 12:48:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1626958130000|2021-07-22 12:48:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626958140000|2021-07-22 12:49:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1626958150000|2021-07-22 12:49:10|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1626958160000|2021-07-22 12:49:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626958170000|2021-07-22 12:49:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626958180000|2021-07-22 12:49:40|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1626958190000|2021-07-22 12:49:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1626958220000|2021-07-22 12:50:20|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|3
1626958230000|2021-07-22 12:50:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626958240000|2021-07-22 12:50:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482|2476|4
1626958250000|2021-07-22 12:50:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626958260000|2021-07-22 12:51:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626958270000|2021-07-22 12:51:10|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626958280000|2021-07-22 12:51:20|2482.3|2476.3|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|6
1626958310000|2021-07-22 12:51:50|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626958320000|2021-07-22 12:52:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626958340000|2021-07-22 12:52:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626958350000|2021-07-22 12:52:30|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|3
1626958400000|2021-07-22 12:53:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1626958420000|2021-07-22 12:53:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626958430000|2021-07-22 12:53:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1626958450000|2021-07-22 12:54:10|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|4
1626958460000|2021-07-22 12:54:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626958470000|2021-07-22 12:54:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1626958480000|2021-07-22 12:54:40|2481|2475|2480.8|2474.8|2481|2475|2480.5|2474.5|5
1626958490000|2021-07-22 12:54:50|2480.5|2474.5|2480|2474|2480.5|2474.5|2479.8|2473.8|3
1626958500000|2021-07-22 12:55:00|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1626958520000|2021-07-22 12:55:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1626958530000|2021-07-22 12:55:30|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|2
1626958570000|2021-07-22 12:56:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1626958580000|2021-07-22 12:56:20|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1626958590000|2021-07-22 12:56:30|2479|2473|2479.8|2473.8|2479.8|2473.8|2479|2473|4
1626958600000|2021-07-22 12:56:40|2480|2474|2480|2474|2480|2474|2480|2474|1
1626958650000|2021-07-22 12:57:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1626958690000|2021-07-22 12:58:10|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|4
1626958700000|2021-07-22 12:58:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1626958740000|2021-07-22 12:59:00|2479.3|2473.3|2480.5|2474.5|2480.5|2474.5|2478.8|2472.8|8
1626958750000|2021-07-22 12:59:10|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1626958760000|2021-07-22 12:59:20|2480.8|2474.8|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|5
1626958770000|2021-07-22 12:59:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1626958780000|2021-07-22 12:59:40|2480.5|2474.5|2481.3|2475.3|2481.3|2475.3|2480.5|2474.5|3
1626958800000|2021-07-22 13:00:00|2481|2475|2475.5|2469.5|2481|2475|2475|2469|16
1626958810000|2021-07-22 13:00:10|2475.8|2469.8|2474.5|2468.5|2476.8|2470.8|2474|2468|16
1626958820000|2021-07-22 13:00:20|2474.3|2468.3|2477|2471|2477|2471|2474.3|2468.3|10
1626958830000|2021-07-22 13:00:30|2476.8|2470.8|2476|2470|2477|2471|2475.8|2469.8|9
1626958840000|2021-07-22 13:00:40|2476.3|2470.3|2476|2470|2476.3|2470.3|2475.8|2469.8|5
1626958850000|2021-07-22 13:00:50|2475.3|2469.3|2477|2471|2477|2471|2475.3|2469.3|8
1626958860000|2021-07-22 13:01:00|2477.3|2471.3|2477.8|2471.8|2478.3|2472.3|2477.3|2471.3|4
1626958870000|2021-07-22 13:01:10|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|6
1626958890000|2021-07-22 13:01:30|2478|2472|2478|2472|2478|2472|2477.8|2471.8|3
1626958900000|2021-07-22 13:01:40|2478.3|2472.3|2479|2473|2479.3|2473.3|2478|2472|7
1626958910000|2021-07-22 13:01:50|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|2
1626958920000|2021-07-22 13:02:00|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.5|2471.5|5
1626958930000|2021-07-22 13:02:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1626958950000|2021-07-22 13:02:30|2478|2472|2479|2473|2479|2473|2478|2472|3
1626958970000|2021-07-22 13:02:50|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1626958980000|2021-07-22 13:03:00|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|6
1626958990000|2021-07-22 13:03:10|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|2
1626959000000|2021-07-22 13:03:20|2479|2473|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|4
1626959020000|2021-07-22 13:03:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1626959070000|2021-07-22 13:04:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1626959090000|2021-07-22 13:04:50|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1626959110000|2021-07-22 13:05:10|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1626959120000|2021-07-22 13:05:20|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1626959130000|2021-07-22 13:05:30|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|5
1626959140000|2021-07-22 13:05:40|2480|2474|2480|2474|2480|2474|2479.3|2473.3|5
1626959170000|2021-07-22 13:06:10|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2479.8|2473.8|6
1626959180000|2021-07-22 13:06:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|3
1626959190000|2021-07-22 13:06:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1626959200000|2021-07-22 13:06:40|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|3
1626959270000|2021-07-22 13:07:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626959280000|2021-07-22 13:08:00|2482|2476|2480.8|2474.8|2482|2476|2480.8|2474.8|4
1626959290000|2021-07-22 13:08:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1626959310000|2021-07-22 13:08:30|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|6
1626959320000|2021-07-22 13:08:40|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626959330000|2021-07-22 13:08:50|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1626959360000|2021-07-22 13:09:20|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1626959370000|2021-07-22 13:09:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1626959390000|2021-07-22 13:09:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1626959400000|2021-07-22 13:10:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1626959430000|2021-07-22 13:10:30|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|2
1626959470000|2021-07-22 13:11:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626959480000|2021-07-22 13:11:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1626959490000|2021-07-22 13:11:30|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1626959500000|2021-07-22 13:11:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1626959520000|2021-07-22 13:12:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626959530000|2021-07-22 13:12:10|2482|2476|2482|2476|2482|2476|2482|2476|1
1626959540000|2021-07-22 13:12:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626959560000|2021-07-22 13:12:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626959570000|2021-07-22 13:12:50|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1626959610000|2021-07-22 13:13:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1626959640000|2021-07-22 13:14:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626959650000|2021-07-22 13:14:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1626959660000|2021-07-22 13:14:20|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1626959680000|2021-07-22 13:14:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1626959690000|2021-07-22 13:14:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1626959700000|2021-07-22 13:15:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626959730000|2021-07-22 13:15:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626959740000|2021-07-22 13:15:40|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1626959760000|2021-07-22 13:16:00|2481.8|2475.8|2484|2478|2484|2478|2481.8|2475.8|6
1626959770000|2021-07-22 13:16:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1626959790000|2021-07-22 13:16:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1626959800000|2021-07-22 13:16:40|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.5|2477.5|6
1626959830000|2021-07-22 13:17:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626959840000|2021-07-22 13:17:20|2484|2478|2483.5|2477.5|2484|2478|2483.3|2477.3|4
1626959860000|2021-07-22 13:17:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1626959870000|2021-07-22 13:17:50|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|3
1626959880000|2021-07-22 13:18:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1626959890000|2021-07-22 13:18:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626959900000|2021-07-22 13:18:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626959910000|2021-07-22 13:18:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1626959940000|2021-07-22 13:19:00|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|6
1626959960000|2021-07-22 13:19:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1626960000000|2021-07-22 13:20:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626960010000|2021-07-22 13:20:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1626960020000|2021-07-22 13:20:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626960030000|2021-07-22 13:20:30|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|5
1626960070000|2021-07-22 13:21:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626960080000|2021-07-22 13:21:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|2
1626960110000|2021-07-22 13:21:50|2485.8|2479.8|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|4
1626960120000|2021-07-22 13:22:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626960150000|2021-07-22 13:22:30|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|5
1626960160000|2021-07-22 13:22:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626960180000|2021-07-22 13:23:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1626960190000|2021-07-22 13:23:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626960200000|2021-07-22 13:23:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1626960210000|2021-07-22 13:23:30|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1626960220000|2021-07-22 13:23:40|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1626960240000|2021-07-22 13:24:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|4
1626960260000|2021-07-22 13:24:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626960270000|2021-07-22 13:24:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626960290000|2021-07-22 13:24:50|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1626960300000|2021-07-22 13:25:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626960310000|2021-07-22 13:25:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|4
1626960330000|2021-07-22 13:25:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626960340000|2021-07-22 13:25:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626960370000|2021-07-22 13:26:10|2486.5|2480.5|2486|2480|2486.8|2480.8|2486|2480|5
1626960390000|2021-07-22 13:26:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626960400000|2021-07-22 13:26:40|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1626960410000|2021-07-22 13:26:50|2486.5|2480.5|2487.5|2481.5|2487.5|2481.5|2486.5|2480.5|3
1626960420000|2021-07-22 13:27:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1626960430000|2021-07-22 13:27:10|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|4
1626960440000|2021-07-22 13:27:20|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626960450000|2021-07-22 13:27:30|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626960460000|2021-07-22 13:27:40|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|3
1626960470000|2021-07-22 13:27:50|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1626960480000|2021-07-22 13:28:00|2488.5|2482.5|2488.8|2482.8|2489|2483|2488.5|2482.5|4
1626960490000|2021-07-22 13:28:10|2489|2483|2489.8|2483.8|2490|2484|2488.8|2482.8|8
1626960500000|2021-07-22 13:28:20|2490|2484|2489.8|2483.8|2490|2484|2489.5|2483.5|4
1626960510000|2021-07-22 13:28:30|2490|2484|2490|2484|2490.3|2484.3|2489.8|2483.8|5
1626960520000|2021-07-22 13:28:40|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.5|2483.5|5
1626960530000|2021-07-22 13:28:50|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1626960560000|2021-07-22 13:29:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1626960580000|2021-07-22 13:29:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|4
1626960590000|2021-07-22 13:29:50|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626960600000|2021-07-22 13:30:00|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|3
1626960610000|2021-07-22 13:30:10|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|3
1626960620000|2021-07-22 13:30:20|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1626960630000|2021-07-22 13:30:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626960640000|2021-07-22 13:30:40|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|3
1626960650000|2021-07-22 13:30:50|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1626960660000|2021-07-22 13:31:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626960670000|2021-07-22 13:31:10|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|7
1626960680000|2021-07-22 13:31:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1626960690000|2021-07-22 13:31:30|2489.8|2483.8|2490|2484|2490.3|2484.3|2489.8|2483.8|3
1626960700000|2021-07-22 13:31:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1626960710000|2021-07-22 13:31:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1626960720000|2021-07-22 13:32:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1626960730000|2021-07-22 13:32:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1626960740000|2021-07-22 13:32:20|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|3
1626960750000|2021-07-22 13:32:30|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.5|2483.5|5
1626960760000|2021-07-22 13:32:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1626960770000|2021-07-22 13:32:50|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1626960780000|2021-07-22 13:33:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1626960790000|2021-07-22 13:33:10|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1626960800000|2021-07-22 13:33:20|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|8
1626960820000|2021-07-22 13:33:40|2488.3|2482.3|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|5
1626960830000|2021-07-22 13:33:50|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|5
1626960840000|2021-07-22 13:34:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|4
1626960850000|2021-07-22 13:34:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|6
1626960860000|2021-07-22 13:34:20|2486.8|2480.8|2486.3|2480.3|2487|2481|2486|2480|8
1626960870000|2021-07-22 13:34:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1626960880000|2021-07-22 13:34:40|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626960890000|2021-07-22 13:34:50|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|7
1626960900000|2021-07-22 13:35:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|6
1626960910000|2021-07-22 13:35:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|10
1626960920000|2021-07-22 13:35:20|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1626960930000|2021-07-22 13:35:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1626960940000|2021-07-22 13:35:40|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626960950000|2021-07-22 13:35:50|2485.5|2479.5|2486|2480|2486.3|2480.3|2485.5|2479.5|5
1626960970000|2021-07-22 13:36:10|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|3
1626960980000|2021-07-22 13:36:20|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|7
1626960990000|2021-07-22 13:36:30|2484.3|2478.3|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|10
1626961000000|2021-07-22 13:36:40|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484|2478|7
1626961010000|2021-07-22 13:36:50|2484|2478|2484|2478|2484.3|2478.3|2484|2478|3
1626961020000|2021-07-22 13:37:00|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|3
1626961030000|2021-07-22 13:37:10|2483.5|2477.5|2482.5|2476.5|2483.5|2477.5|2482|2476|6
1626961040000|2021-07-22 13:37:20|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|4
1626961050000|2021-07-22 13:37:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1626961060000|2021-07-22 13:37:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626961070000|2021-07-22 13:37:50|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1626961080000|2021-07-22 13:38:00|2481|2475|2481.8|2475.8|2481.8|2475.8|2481|2475|3
1626961090000|2021-07-22 13:38:10|2482|2476|2482|2476|2482.5|2476.5|2482|2476|6
1626961100000|2021-07-22 13:38:20|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626961110000|2021-07-22 13:38:30|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|4
1626961120000|2021-07-22 13:38:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626961130000|2021-07-22 13:38:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626961140000|2021-07-22 13:39:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626961150000|2021-07-22 13:39:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1626961160000|2021-07-22 13:39:20|2481.8|2475.8|2482.5|2476.5|2482.8|2476.8|2481.5|2475.5|9
1626961170000|2021-07-22 13:39:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1626961180000|2021-07-22 13:39:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626961190000|2021-07-22 13:39:50|2482.5|2476.5|2484.3|2478.3|2484.5|2478.5|2482.3|2476.3|8
1626961200000|2021-07-22 13:40:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626961210000|2021-07-22 13:40:10|2484.3|2478.3|2485|2479|2485|2479|2484|2478|6
1626961220000|2021-07-22 13:40:20|2484.8|2478.8|2486.3|2480.3|2486.5|2480.5|2484.8|2478.8|9
1626961230000|2021-07-22 13:40:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626961250000|2021-07-22 13:40:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626961260000|2021-07-22 13:41:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2485.8|2479.8|6
1626961280000|2021-07-22 13:41:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626961290000|2021-07-22 13:41:30|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1626961300000|2021-07-22 13:41:40|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|4
1626961330000|2021-07-22 13:42:10|2487.3|2481.3|2487|2481|2487.5|2481.5|2487|2481|4
1626961340000|2021-07-22 13:42:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|4
1626961350000|2021-07-22 13:42:30|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626961370000|2021-07-22 13:42:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626961380000|2021-07-22 13:43:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1626961390000|2021-07-22 13:43:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1626961400000|2021-07-22 13:43:20|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|3
1626961410000|2021-07-22 13:43:30|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626961420000|2021-07-22 13:43:40|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|3
1626961430000|2021-07-22 13:43:50|2488.3|2482.3|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|3
1626961440000|2021-07-22 13:44:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626961450000|2021-07-22 13:44:10|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1626961460000|2021-07-22 13:44:20|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1626961470000|2021-07-22 13:44:30|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626961480000|2021-07-22 13:44:40|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|5
1626961490000|2021-07-22 13:44:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487|2481|4
1626961500000|2021-07-22 13:45:00|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|8
1626961510000|2021-07-22 13:45:10|2487|2481|2486|2480|2487|2481|2485.8|2479.8|10
1626961520000|2021-07-22 13:45:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626961530000|2021-07-22 13:45:30|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486|2480|7
1626961540000|2021-07-22 13:45:40|2486|2480|2486|2480|2486.5|2480.5|2486|2480|4
1626961550000|2021-07-22 13:45:50|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626961560000|2021-07-22 13:46:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|8
1626961570000|2021-07-22 13:46:10|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|6
1626961580000|2021-07-22 13:46:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1626961590000|2021-07-22 13:46:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1626961600000|2021-07-22 13:46:40|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1626961610000|2021-07-22 13:46:50|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|5
1626961620000|2021-07-22 13:47:00|2485.5|2479.5|2485.8|2479.8|2486|2480|2485.5|2479.5|7
1626961630000|2021-07-22 13:47:10|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626961640000|2021-07-22 13:47:20|2486|2480|2485|2479|2486|2480|2485|2479|5
1626961670000|2021-07-22 13:47:50|2484.8|2478.8|2483.5|2477.5|2484.8|2478.8|2483.5|2477.5|5
1626961680000|2021-07-22 13:48:00|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1626961690000|2021-07-22 13:48:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626961700000|2021-07-22 13:48:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483|2477|7
1626961710000|2021-07-22 13:48:30|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.8|2476.8|4
1626961730000|2021-07-22 13:48:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626961740000|2021-07-22 13:49:00|2483|2477|2483|2477|2483.3|2477.3|2483|2477|3
1626961750000|2021-07-22 13:49:10|2482.8|2476.8|2482|2476|2482.8|2476.8|2482|2476|3
1626961760000|2021-07-22 13:49:20|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1626961770000|2021-07-22 13:49:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1626961780000|2021-07-22 13:49:40|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|3
1626961790000|2021-07-22 13:49:50|2482|2476|2482|2476|2482.5|2476.5|2482|2476|5
1626961800000|2021-07-22 13:50:00|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626961820000|2021-07-22 13:50:20|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1626961830000|2021-07-22 13:50:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1626961840000|2021-07-22 13:50:40|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|3
1626961850000|2021-07-22 13:50:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626961870000|2021-07-22 13:51:10|2483|2477|2483|2477|2483|2477|2482.8|2476.8|3
1626961890000|2021-07-22 13:51:30|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|4
1626961900000|2021-07-22 13:51:40|2483|2477|2483.8|2477.8|2483.8|2477.8|2483|2477|4
1626961910000|2021-07-22 13:51:50|2484|2478|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|6
1626961920000|2021-07-22 13:52:00|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483.8|2477.8|3
1626961930000|2021-07-22 13:52:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626961950000|2021-07-22 13:52:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626961960000|2021-07-22 13:52:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626962010000|2021-07-22 13:53:30|2484|2478|2484|2478|2484|2478|2483.3|2477.3|6
1626962030000|2021-07-22 13:53:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626962050000|2021-07-22 13:54:10|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1626962060000|2021-07-22 13:54:20|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1626962110000|2021-07-22 13:55:10|2484|2478|2484.3|2478.3|2484.5|2478.5|2484|2478|3
1626962120000|2021-07-22 13:55:20|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1626962130000|2021-07-22 13:55:30|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1626962140000|2021-07-22 13:55:40|2486|2480|2487|2481|2487|2481|2486|2480|4
1626962150000|2021-07-22 13:55:50|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1626962160000|2021-07-22 13:56:00|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1626962170000|2021-07-22 13:56:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1626962180000|2021-07-22 13:56:20|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|5
1626962190000|2021-07-22 13:56:30|2488|2482|2488|2482|2488.3|2482.3|2488|2482|3
1626962200000|2021-07-22 13:56:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626962210000|2021-07-22 13:56:50|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626962220000|2021-07-22 13:57:00|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|3
1626962240000|2021-07-22 13:57:20|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1626962260000|2021-07-22 13:57:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1626962270000|2021-07-22 13:57:50|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626962280000|2021-07-22 13:58:00|2488.3|2482.3|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|3
1626962290000|2021-07-22 13:58:10|2488|2482|2488|2482|2488|2482|2488|2482|1
1626962300000|2021-07-22 13:58:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626962310000|2021-07-22 13:58:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626962320000|2021-07-22 13:58:40|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1626962330000|2021-07-22 13:58:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626962350000|2021-07-22 13:59:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626962360000|2021-07-22 13:59:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|3
1626962370000|2021-07-22 13:59:30|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|5
1626962390000|2021-07-22 13:59:50|2487|2481|2488.3|2482.3|2488.3|2482.3|2487|2481|3
1626962400000|2021-07-22 14:00:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1626962410000|2021-07-22 14:00:10|2488.5|2482.5|2489|2483|2489|2483|2488.3|2482.3|6
1626962420000|2021-07-22 14:00:20|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|5
1626962430000|2021-07-22 14:00:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1626962510000|2021-07-22 14:01:50|2488.3|2482.3|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|3
1626962520000|2021-07-22 14:02:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|3
1626962530000|2021-07-22 14:02:10|2487|2481|2485.5|2479.5|2487|2481|2485.5|2479.5|4
1626962560000|2021-07-22 14:02:40|2485.8|2479.8|2487.3|2481.3|2487.3|2481.3|2485.8|2479.8|3
1626962570000|2021-07-22 14:02:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626962580000|2021-07-22 14:03:00|2486.8|2480.8|2482.3|2476.3|2486.8|2480.8|2482.3|2476.3|8
1626962590000|2021-07-22 14:03:10|2480.5|2474.5|2482.3|2476.3|2482.3|2476.3|2480.5|2474.5|4
1626962600000|2021-07-22 14:03:20|2482.5|2476.5|2481.3|2475.3|2482.5|2476.5|2481.3|2475.3|3
1626962620000|2021-07-22 14:03:40|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|10
1626962630000|2021-07-22 14:03:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626962670000|2021-07-22 14:04:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626962680000|2021-07-22 14:04:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|4
1626962690000|2021-07-22 14:04:50|2482|2476|2482.5|2476.5|2482.8|2476.8|2482|2476|5
1626962700000|2021-07-22 14:05:00|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|2
1626962710000|2021-07-22 14:05:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626962720000|2021-07-22 14:05:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626962740000|2021-07-22 14:05:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626962750000|2021-07-22 14:05:50|2484.3|2478.3|2481.8|2475.8|2484.5|2478.5|2480.8|2474.8|10
1626962760000|2021-07-22 14:06:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1626962770000|2021-07-22 14:06:10|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|6
1626962780000|2021-07-22 14:06:20|2482|2476|2481.3|2475.3|2482.3|2476.3|2481.3|2475.3|4
1626962790000|2021-07-22 14:06:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626962800000|2021-07-22 14:06:40|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|3
1626962810000|2021-07-22 14:06:50|2483|2477|2483.5|2477.5|2484|2478|2483|2477|4
1626962820000|2021-07-22 14:07:00|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1626962840000|2021-07-22 14:07:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626962850000|2021-07-22 14:07:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1626962890000|2021-07-22 14:08:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626962900000|2021-07-22 14:08:20|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|3
1626962910000|2021-07-22 14:08:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626962920000|2021-07-22 14:08:40|2484.5|2478.5|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|4
1626962930000|2021-07-22 14:08:50|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1626962940000|2021-07-22 14:09:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626962990000|2021-07-22 14:09:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626963020000|2021-07-22 14:10:20|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|2
1626963030000|2021-07-22 14:10:30|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1626963060000|2021-07-22 14:11:00|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|5
1626963070000|2021-07-22 14:11:10|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1626963090000|2021-07-22 14:11:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626963100000|2021-07-22 14:11:40|2485.3|2479.3|2484|2478|2485.3|2479.3|2484|2478|6
1626963110000|2021-07-22 14:11:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1626963120000|2021-07-22 14:12:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1626963130000|2021-07-22 14:12:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626963150000|2021-07-22 14:12:30|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|3
1626963160000|2021-07-22 14:12:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626963170000|2021-07-22 14:12:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1626963190000|2021-07-22 14:13:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626963210000|2021-07-22 14:13:30|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1626963220000|2021-07-22 14:13:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626963240000|2021-07-22 14:14:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1626963260000|2021-07-22 14:14:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626963270000|2021-07-22 14:14:30|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|7
1626963280000|2021-07-22 14:14:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626963290000|2021-07-22 14:14:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626963310000|2021-07-22 14:15:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626963320000|2021-07-22 14:15:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626963330000|2021-07-22 14:15:30|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1626963340000|2021-07-22 14:15:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|4
1626963350000|2021-07-22 14:15:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626963380000|2021-07-22 14:16:20|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1626963390000|2021-07-22 14:16:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626963400000|2021-07-22 14:16:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626963450000|2021-07-22 14:17:30|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|3
1626963470000|2021-07-22 14:17:50|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1626963500000|2021-07-22 14:18:20|2487.5|2481.5|2489|2483|2489|2483|2487.5|2481.5|2
1626963510000|2021-07-22 14:18:30|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1626963520000|2021-07-22 14:18:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1626963540000|2021-07-22 14:19:00|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|3
1626963560000|2021-07-22 14:19:20|2490.3|2484.3|2490.5|2484.5|2491|2485|2490.3|2484.3|3
1626963580000|2021-07-22 14:19:40|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|2
1626963590000|2021-07-22 14:19:50|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|2
1626963600000|2021-07-22 14:20:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1626963620000|2021-07-22 14:20:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1626963630000|2021-07-22 14:20:30|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1626963640000|2021-07-22 14:20:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1626963670000|2021-07-22 14:21:10|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.8|2482.8|4
1626963690000|2021-07-22 14:21:30|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1626963700000|2021-07-22 14:21:40|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1626963710000|2021-07-22 14:21:50|2491|2485|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|6
1626963720000|2021-07-22 14:22:00|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1626963730000|2021-07-22 14:22:10|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1626963740000|2021-07-22 14:22:20|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1626963750000|2021-07-22 14:22:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626963760000|2021-07-22 14:22:40|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1626963770000|2021-07-22 14:22:50|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1626963780000|2021-07-22 14:23:00|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1626963790000|2021-07-22 14:23:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1626963810000|2021-07-22 14:23:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1626963830000|2021-07-22 14:23:50|2491|2485|2491|2485|2491|2485|2490.8|2484.8|3
1626963840000|2021-07-22 14:24:00|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1626963850000|2021-07-22 14:24:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1626963880000|2021-07-22 14:24:40|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|3
1626963910000|2021-07-22 14:25:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626963930000|2021-07-22 14:25:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1626963960000|2021-07-22 14:26:00|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|2
1626963980000|2021-07-22 14:26:20|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1626964050000|2021-07-22 14:27:30|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|2
1626964100000|2021-07-22 14:28:20|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|3
1626964110000|2021-07-22 14:28:30|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1626964130000|2021-07-22 14:28:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1626964140000|2021-07-22 14:29:00|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|3
1626964150000|2021-07-22 14:29:10|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1626964180000|2021-07-22 14:29:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1626964200000|2021-07-22 14:30:00|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|2
1626964230000|2021-07-22 14:30:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1626964270000|2021-07-22 14:31:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626964280000|2021-07-22 14:31:20|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1626964320000|2021-07-22 14:32:00|2490.5|2484.5|2490.8|2484.8|2491|2485|2490.5|2484.5|4
1626964330000|2021-07-22 14:32:10|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1626964340000|2021-07-22 14:32:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1626964350000|2021-07-22 14:32:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1626964380000|2021-07-22 14:33:00|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|6
1626964390000|2021-07-22 14:33:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|4
1626964460000|2021-07-22 14:34:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1626964470000|2021-07-22 14:34:30|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|5
1626964480000|2021-07-22 14:34:40|2489|2483|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|6
1626964500000|2021-07-22 14:35:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626964510000|2021-07-22 14:35:10|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626964520000|2021-07-22 14:35:20|2488|2482|2488|2482|2488|2482|2487.8|2481.8|3
1626964540000|2021-07-22 14:35:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|3
1626964570000|2021-07-22 14:36:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626964580000|2021-07-22 14:36:20|2487.3|2481.3|2487.3|2481.3|2487.8|2481.8|2487|2481|5
1626964590000|2021-07-22 14:36:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626964600000|2021-07-22 14:36:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626964610000|2021-07-22 14:36:50|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626964660000|2021-07-22 14:37:40|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626964680000|2021-07-22 14:38:00|2488|2482|2488|2482|2488.3|2482.3|2488|2482|3
1626964690000|2021-07-22 14:38:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1626964700000|2021-07-22 14:38:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1626964730000|2021-07-22 14:38:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1626964750000|2021-07-22 14:39:10|2488|2482|2488|2482|2488|2482|2488|2482|1
1626964790000|2021-07-22 14:39:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1626964800000|2021-07-22 14:40:00|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626964810000|2021-07-22 14:40:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626964840000|2021-07-22 14:40:40|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.8|2480.8|4
1626964850000|2021-07-22 14:40:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626964860000|2021-07-22 14:41:00|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|3
1626964870000|2021-07-22 14:41:10|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626964880000|2021-07-22 14:41:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1626964890000|2021-07-22 14:41:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626964900000|2021-07-22 14:41:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626964940000|2021-07-22 14:42:20|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|3
1626965010000|2021-07-22 14:43:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965040000|2021-07-22 14:44:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1626965050000|2021-07-22 14:44:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626965060000|2021-07-22 14:44:20|2485|2479|2485|2479|2485|2479|2484.8|2478.8|3
1626965070000|2021-07-22 14:44:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626965090000|2021-07-22 14:44:50|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626965140000|2021-07-22 14:45:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626965180000|2021-07-22 14:46:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1626965190000|2021-07-22 14:46:30|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1626965200000|2021-07-22 14:46:40|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|2
1626965210000|2021-07-22 14:46:50|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|4
1626965220000|2021-07-22 14:47:00|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1626965240000|2021-07-22 14:47:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626965250000|2021-07-22 14:47:30|2485|2479|2485|2479|2485.3|2479.3|2484.8|2478.8|5
1626965260000|2021-07-22 14:47:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485|2479|7
1626965270000|2021-07-22 14:47:50|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|4
1626965280000|2021-07-22 14:48:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1626965300000|2021-07-22 14:48:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1626965310000|2021-07-22 14:48:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965340000|2021-07-22 14:49:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.5|2478.5|5
1626965350000|2021-07-22 14:49:10|2485.3|2479.3|2484.8|2478.8|2485.8|2479.8|2484.5|2478.5|5
1626965360000|2021-07-22 14:49:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1626965370000|2021-07-22 14:49:30|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1626965380000|2021-07-22 14:49:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626965390000|2021-07-22 14:49:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1626965400000|2021-07-22 14:50:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626965420000|2021-07-22 14:50:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965460000|2021-07-22 14:51:00|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|7
1626965480000|2021-07-22 14:51:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626965490000|2021-07-22 14:51:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626965500000|2021-07-22 14:51:40|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1626965510000|2021-07-22 14:51:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965530000|2021-07-22 14:52:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1626965540000|2021-07-22 14:52:20|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|4
1626965580000|2021-07-22 14:53:00|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|3
1626965620000|2021-07-22 14:53:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626965650000|2021-07-22 14:54:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965680000|2021-07-22 14:54:40|2486|2480|2486.8|2480.8|2487|2481|2486|2480|7
1626965690000|2021-07-22 14:54:50|2487|2481|2487|2481|2487.5|2481.5|2486.8|2480.8|6
1626965700000|2021-07-22 14:55:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|2
1626965710000|2021-07-22 14:55:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965750000|2021-07-22 14:55:50|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626965780000|2021-07-22 14:56:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626965800000|2021-07-22 14:56:40|2486.3|2480.3|2486.8|2480.8|2487|2481|2486.3|2480.3|4
1626965810000|2021-07-22 14:56:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626965820000|2021-07-22 14:57:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965830000|2021-07-22 14:57:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626965850000|2021-07-22 14:57:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965870000|2021-07-22 14:57:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1626965880000|2021-07-22 14:58:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965890000|2021-07-22 14:58:10|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626965900000|2021-07-22 14:58:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1626965910000|2021-07-22 14:58:30|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626965920000|2021-07-22 14:58:40|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1626965930000|2021-07-22 14:58:50|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|3
1626965940000|2021-07-22 14:59:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626965960000|2021-07-22 14:59:20|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1626965970000|2021-07-22 14:59:30|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|2
1626965980000|2021-07-22 14:59:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965990000|2021-07-22 14:59:50|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1626966000000|2021-07-22 15:00:00|2487|2481|2487|2481|2487|2481|2486.8|2480.8|3
1626966020000|2021-07-22 15:00:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626966030000|2021-07-22 15:00:30|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1626966040000|2021-07-22 15:00:40|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1626966080000|2021-07-22 15:01:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1626966100000|2021-07-22 15:01:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626966130000|2021-07-22 15:02:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1626966180000|2021-07-22 15:03:00|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|4
1626966200000|2021-07-22 15:03:20|2488|2482|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|4
1626966220000|2021-07-22 15:03:40|2488|2482|2488.8|2482.8|2488.8|2482.8|2487.8|2481.8|5
1626966290000|2021-07-22 15:04:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1626966300000|2021-07-22 15:05:00|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626966310000|2021-07-22 15:05:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626966320000|2021-07-22 15:05:20|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486|2480|6
1626966340000|2021-07-22 15:05:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626966350000|2021-07-22 15:05:50|2486|2480|2486.5|2480.5|2486.5|2480.5|2485.8|2479.8|4
1626966390000|2021-07-22 15:06:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|4
1626966400000|2021-07-22 15:06:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626966410000|2021-07-22 15:06:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1626966420000|2021-07-22 15:07:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626966430000|2021-07-22 15:07:10|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1626966450000|2021-07-22 15:07:30|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|4
1626966470000|2021-07-22 15:07:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1626966540000|2021-07-22 15:09:00|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|3
1626966560000|2021-07-22 15:09:20|2484.8|2478.8|2484.8|2478.8|2485|2479|2484.5|2478.5|5
1626966590000|2021-07-22 15:09:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626966620000|2021-07-22 15:10:20|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1626966660000|2021-07-22 15:11:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626966670000|2021-07-22 15:11:10|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1626966690000|2021-07-22 15:11:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626966710000|2021-07-22 15:11:50|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1626966720000|2021-07-22 15:12:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626966730000|2021-07-22 15:12:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626966770000|2021-07-22 15:12:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1626966780000|2021-07-22 15:13:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626966820000|2021-07-22 15:13:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626966910000|2021-07-22 15:15:10|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1626966930000|2021-07-22 15:15:30|2484.5|2478.5|2483.3|2477.3|2484.5|2478.5|2483.3|2477.3|2
1626966980000|2021-07-22 15:16:20|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|2
1626966990000|2021-07-22 15:16:30|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|4
1626967010000|2021-07-22 15:16:50|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|3
1626967020000|2021-07-22 15:17:00|2481.8|2475.8|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|4
1626967050000|2021-07-22 15:17:30|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|3
1626967120000|2021-07-22 15:18:40|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1626967130000|2021-07-22 15:18:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626967210000|2021-07-22 15:20:10|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626967220000|2021-07-22 15:20:20|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1626967290000|2021-07-22 15:21:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626967300000|2021-07-22 15:21:40|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|3
1626967310000|2021-07-22 15:21:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626967340000|2021-07-22 15:22:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626967350000|2021-07-22 15:22:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626967400000|2021-07-22 15:23:20|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|2
1626967410000|2021-07-22 15:23:30|2482.8|2476.8|2482|2476|2482.8|2476.8|2482|2476|2
1626967420000|2021-07-22 15:23:40|2482.3|2476.3|2481|2475|2482.3|2476.3|2481|2475|9
1626967430000|2021-07-22 15:23:50|2480.8|2474.8|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|4
1626967440000|2021-07-22 15:24:00|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1626967450000|2021-07-22 15:24:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1626967460000|2021-07-22 15:24:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|3
1626967470000|2021-07-22 15:24:30|2480|2474|2481.3|2475.3|2481.3|2475.3|2480|2474|5
1626967480000|2021-07-22 15:24:40|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626967490000|2021-07-22 15:24:50|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2479.8|2473.8|5
1626967500000|2021-07-22 15:25:00|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|3
1626967510000|2021-07-22 15:25:10|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1626967520000|2021-07-22 15:25:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626967530000|2021-07-22 15:25:30|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|2
1626967550000|2021-07-22 15:25:50|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|3
1626967600000|2021-07-22 15:26:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1626967620000|2021-07-22 15:27:00|2478.8|2472.8|2478|2472|2478.8|2472.8|2477.8|2471.8|4
1626967650000|2021-07-22 15:27:30|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478|2472|8
1626967660000|2021-07-22 15:27:40|2477.5|2471.5|2477.8|2471.8|2478.3|2472.3|2477.5|2471.5|5
1626967670000|2021-07-22 15:27:50|2477.5|2471.5|2478.5|2472.5|2478.5|2472.5|2477|2471|5
1626967700000|2021-07-22 15:28:20|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1626967710000|2021-07-22 15:28:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1626967740000|2021-07-22 15:29:00|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|3
1626967750000|2021-07-22 15:29:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|3
1626967760000|2021-07-22 15:29:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1626967770000|2021-07-22 15:29:30|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1626967800000|2021-07-22 15:30:00|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|2
1626967810000|2021-07-22 15:30:10|2482.3|2476.3|2481.5|2475.5|2482.3|2476.3|2481.3|2475.3|5
1626967820000|2021-07-22 15:30:20|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1626967830000|2021-07-22 15:30:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1626967840000|2021-07-22 15:30:40|2482.8|2476.8|2483.8|2477.8|2483.8|2477.8|2482.8|2476.8|4
1626967850000|2021-07-22 15:30:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|6
1626967860000|2021-07-22 15:31:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626967870000|2021-07-22 15:31:10|2484.8|2478.8|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|5
1626967880000|2021-07-22 15:31:20|2484.8|2478.8|2486|2480|2486|2480|2484.8|2478.8|3
1626967890000|2021-07-22 15:31:30|2486.3|2480.3|2485.3|2479.3|2486.5|2480.5|2485.3|2479.3|7
1626967900000|2021-07-22 15:31:40|2485.5|2479.5|2486.8|2480.8|2486.8|2480.8|2485.5|2479.5|6
1626967910000|2021-07-22 15:31:50|2487|2481|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|5
1626967920000|2021-07-22 15:32:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1626967930000|2021-07-22 15:32:10|2487.3|2481.3|2488.3|2482.3|2488.3|2482.3|2487.3|2481.3|3
1626967950000|2021-07-22 15:32:30|2488|2482|2486.8|2480.8|2488|2482|2486.8|2480.8|2
1626967960000|2021-07-22 15:32:40|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|4
1626967970000|2021-07-22 15:32:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626967980000|2021-07-22 15:33:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626967990000|2021-07-22 15:33:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626968000000|2021-07-22 15:33:20|2485.8|2479.8|2486.5|2480.5|2486.8|2480.8|2484.5|2478.5|8
1626968010000|2021-07-22 15:33:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|4
1626968020000|2021-07-22 15:33:40|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1626968030000|2021-07-22 15:33:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1626968040000|2021-07-22 15:34:00|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|3
1626968050000|2021-07-22 15:34:10|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1626968060000|2021-07-22 15:34:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626968080000|2021-07-22 15:34:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626968090000|2021-07-22 15:34:50|2486.5|2480.5|2485|2479|2486.5|2480.5|2485|2479|4
1626968100000|2021-07-22 15:35:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626968120000|2021-07-22 15:35:20|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|3
1626968130000|2021-07-22 15:35:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626968140000|2021-07-22 15:35:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626968160000|2021-07-22 15:36:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626968170000|2021-07-22 15:36:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1626968180000|2021-07-22 15:36:20|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1626968200000|2021-07-22 15:36:40|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1626968230000|2021-07-22 15:37:10|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|2
1626968250000|2021-07-22 15:37:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626968260000|2021-07-22 15:37:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1626968280000|2021-07-22 15:38:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626968320000|2021-07-22 15:38:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1626968330000|2021-07-22 15:38:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626968360000|2021-07-22 15:39:20|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1626968390000|2021-07-22 15:39:50|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1626968400000|2021-07-22 15:40:00|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|3
1626968410000|2021-07-22 15:40:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1626968420000|2021-07-22 15:40:20|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626968460000|2021-07-22 15:41:00|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1626968510000|2021-07-22 15:41:50|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|2
1626968530000|2021-07-22 15:42:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1626968540000|2021-07-22 15:42:20|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626968550000|2021-07-22 15:42:30|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1626968560000|2021-07-22 15:42:40|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|3
1626968570000|2021-07-22 15:42:50|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626968580000|2021-07-22 15:43:00|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|3
1626968590000|2021-07-22 15:43:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1626968640000|2021-07-22 15:44:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1626968650000|2021-07-22 15:44:10|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|3
1626968660000|2021-07-22 15:44:20|2482|2476|2482.8|2476.8|2482.8|2476.8|2482|2476|4
1626968670000|2021-07-22 15:44:30|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|3
1626968690000|2021-07-22 15:44:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626968700000|2021-07-22 15:45:00|2484|2478|2483.8|2477.8|2484|2478|2483.5|2477.5|3
1626968720000|2021-07-22 15:45:20|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1626968730000|2021-07-22 15:45:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1626968740000|2021-07-22 15:45:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626968750000|2021-07-22 15:45:50|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1626968760000|2021-07-22 15:46:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626968790000|2021-07-22 15:46:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1626968800000|2021-07-22 15:46:40|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1626968820000|2021-07-22 15:47:00|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626968850000|2021-07-22 15:47:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626968890000|2021-07-22 15:48:10|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|3
1626968900000|2021-07-22 15:48:20|2483|2477|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|4
1626968920000|2021-07-22 15:48:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626968930000|2021-07-22 15:48:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626968940000|2021-07-22 15:49:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1626968990000|2021-07-22 15:49:50|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626969030000|2021-07-22 15:50:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626969040000|2021-07-22 15:50:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626969050000|2021-07-22 15:50:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626969060000|2021-07-22 15:51:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1626969090000|2021-07-22 15:51:30|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1626969110000|2021-07-22 15:51:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1626969120000|2021-07-22 15:52:00|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626969160000|2021-07-22 15:52:40|2483|2477|2483|2477|2483.3|2477.3|2483|2477|5
1626969170000|2021-07-22 15:52:50|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|2
1626969190000|2021-07-22 15:53:10|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1626969210000|2021-07-22 15:53:30|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1626969220000|2021-07-22 15:53:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626969230000|2021-07-22 15:53:50|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|3
1626969250000|2021-07-22 15:54:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1626969260000|2021-07-22 15:54:20|2484.8|2478.8|2485|2479|2485.3|2479.3|2484.8|2478.8|3
1626969270000|2021-07-22 15:54:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626969290000|2021-07-22 15:54:50|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1626969320000|2021-07-22 15:55:20|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1626969340000|2021-07-22 15:55:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1626969360000|2021-07-22 15:56:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1626969370000|2021-07-22 15:56:10|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1626969380000|2021-07-22 15:56:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626969450000|2021-07-22 15:57:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1626969490000|2021-07-22 15:58:10|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|2
1626969590000|2021-07-22 15:59:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626969630000|2021-07-22 16:00:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626969640000|2021-07-22 16:00:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626969660000|2021-07-22 16:01:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626969670000|2021-07-22 16:01:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626969690000|2021-07-22 16:01:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626969710000|2021-07-22 16:01:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626969780000|2021-07-22 16:03:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626969810000|2021-07-22 16:03:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626969850000|2021-07-22 16:04:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626969860000|2021-07-22 16:04:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626969900000|2021-07-22 16:05:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626969960000|2021-07-22 16:06:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1626970000000|2021-07-22 16:06:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1626970030000|2021-07-22 16:07:10|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1626970050000|2021-07-22 16:07:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626970060000|2021-07-22 16:07:40|2486.8|2480.8|2486.5|2480.5|2487|2481|2486.5|2480.5|4
1626970080000|2021-07-22 16:08:00|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1626970100000|2021-07-22 16:08:20|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1626970110000|2021-07-22 16:08:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626970180000|2021-07-22 16:09:40|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1626970190000|2021-07-22 16:09:50|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1626970210000|2021-07-22 16:10:10|2483|2477|2483.8|2477.8|2483.8|2477.8|2482.8|2476.8|4
1626970220000|2021-07-22 16:10:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626970240000|2021-07-22 16:10:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626970250000|2021-07-22 16:10:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1626970260000|2021-07-22 16:11:00|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|2
1626970320000|2021-07-22 16:12:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626970330000|2021-07-22 16:12:10|2486|2480|2487.3|2481.3|2487.3|2481.3|2486|2480|2
1626970340000|2021-07-22 16:12:20|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626970370000|2021-07-22 16:12:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626970400000|2021-07-22 16:13:20|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|3
1626970420000|2021-07-22 16:13:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1626970540000|2021-07-22 16:15:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626970570000|2021-07-22 16:16:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1626970590000|2021-07-22 16:16:30|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1626970600000|2021-07-22 16:16:40|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1626970630000|2021-07-22 16:17:10|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|2
1626970660000|2021-07-22 16:17:40|2485.5|2479.5|2486|2480|2486.3|2480.3|2485.5|2479.5|3
1626970680000|2021-07-22 16:18:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626970690000|2021-07-22 16:18:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626970700000|2021-07-22 16:18:20|2485.3|2479.3|2483.3|2477.3|2485.3|2479.3|2483|2477|3
1626970720000|2021-07-22 16:18:40|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|2
1626970760000|2021-07-22 16:19:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626970870000|2021-07-22 16:21:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626970910000|2021-07-22 16:21:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626970950000|2021-07-22 16:22:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626970980000|2021-07-22 16:23:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626970990000|2021-07-22 16:23:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1626971050000|2021-07-22 16:24:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626971060000|2021-07-22 16:24:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626971190000|2021-07-22 16:26:30|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1626971280000|2021-07-22 16:28:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1626971300000|2021-07-22 16:28:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1626971310000|2021-07-22 16:28:30|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1626971330000|2021-07-22 16:28:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1626971350000|2021-07-22 16:29:10|2485|2479|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|4
1626971370000|2021-07-22 16:29:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1626971390000|2021-07-22 16:29:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626971470000|2021-07-22 16:31:10|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1626971530000|2021-07-22 16:32:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1626971550000|2021-07-22 16:32:30|2485|2479|2485|2479|2485.5|2479.5|2485|2479|3
1626971560000|2021-07-22 16:32:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626971590000|2021-07-22 16:33:10|2485|2479|2486.5|2480.5|2486.5|2480.5|2485|2479|4
1626971600000|2021-07-22 16:33:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626971610000|2021-07-22 16:33:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626971620000|2021-07-22 16:33:40|2486.8|2480.8|2488|2482|2488|2482|2486.8|2480.8|4
1626971640000|2021-07-22 16:34:00|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|3
1626971730000|2021-07-22 16:35:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626971740000|2021-07-22 16:35:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626971870000|2021-07-22 16:37:50|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1626971960000|2021-07-22 16:39:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1626971970000|2021-07-22 16:39:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626971980000|2021-07-22 16:39:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972000000|2021-07-22 16:40:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972050000|2021-07-22 16:40:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972120000|2021-07-22 16:42:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972130000|2021-07-22 16:42:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972140000|2021-07-22 16:42:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972150000|2021-07-22 16:42:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972160000|2021-07-22 16:42:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972320000|2021-07-22 16:45:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972680000|2021-07-22 16:51:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972800000|2021-07-22 16:53:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626972840000|2021-07-22 16:54:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1626972900000|2021-07-22 16:55:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626973010000|2021-07-22 16:56:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626973040000|2021-07-22 16:57:20|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626973100000|2021-07-22 16:58:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626973110000|2021-07-22 16:58:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626973140000|2021-07-22 16:59:00|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626998520000|2021-07-23 00:02:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1626998720000|2021-07-23 00:05:20|2478.9|2472.9|2477|2471|2478.9|2472.9|2477|2471|2
1626998730000|2021-07-23 00:05:30|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1626998740000|2021-07-23 00:05:40|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1626998750000|2021-07-23 00:05:50|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626998840000|2021-07-23 00:07:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1626998900000|2021-07-23 00:08:20|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2475.5|2469.5|3
1626998920000|2021-07-23 00:08:40|2475.1|2469.1|2475.5|2469.5|2475.5|2469.5|2475.1|2469.1|2
1626998940000|2021-07-23 00:09:00|2475.3|2469.3|2474.5|2468.5|2475.3|2469.3|2474|2468|5
1626998960000|2021-07-23 00:09:20|2474.6|2468.6|2474.8|2468.8|2474.8|2468.8|2474.6|2468.6|2
1626998990000|2021-07-23 00:09:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1626999070000|2021-07-23 00:11:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1626999430000|2021-07-23 00:17:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1626999460000|2021-07-23 00:17:40|2475.5|2469.5|2476.5|2470.5|2476.5|2470.5|2475.5|2469.5|2
1626999520000|2021-07-23 00:18:40|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1626999540000|2021-07-23 00:19:00|2476.3|2470.3|2476.4|2470.4|2476.4|2470.4|2476.3|2470.3|2
1626999790000|2021-07-23 00:23:10|2476.6|2470.6|2476.5|2470.5|2476.6|2470.6|2476.5|2470.5|2
1626999860000|2021-07-23 00:24:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1626999950000|2021-07-23 00:25:50|2476|2470|2476|2470|2476|2470|2476|2470|1
1626999980000|2021-07-23 00:26:20|2475.9|2469.9|2475.8|2469.8|2475.9|2469.9|2475.8|2469.8|2
1627000050000|2021-07-23 00:27:30|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1627000070000|2021-07-23 00:27:50|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1627000200000|2021-07-23 00:30:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1627000250000|2021-07-23 00:30:50|2476|2470|2476.1|2470.1|2476.1|2470.1|2476|2470|2
1627000360000|2021-07-23 00:32:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1627000520000|2021-07-23 00:35:20|2476|2470|2476|2470|2476|2470|2476|2470|1
1627000610000|2021-07-23 00:36:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1627000650000|2021-07-23 00:37:30|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1627000710000|2021-07-23 00:38:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1627000820000|2021-07-23 00:40:20|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|2
1627001190000|2021-07-23 00:46:30|2476|2470|2476.1|2470.1|2476.1|2470.1|2476|2470|2
1627001250000|2021-07-23 00:47:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1627001360000|2021-07-23 00:49:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1627001400000|2021-07-23 00:50:00|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1627001550000|2021-07-23 00:52:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1627001820000|2021-07-23 00:57:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1627001880000|2021-07-23 00:58:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1627001930000|2021-07-23 00:58:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1627002000000|2021-07-23 01:00:00|2476.4|2470.4|2476.8|2470.8|2476.8|2470.8|2476.4|2470.4|8
1627002010000|2021-07-23 01:00:10|2477.1|2471.1|2479.6|2473.6|2479.6|2473.6|2477.1|2471.1|7
1627002020000|2021-07-23 01:00:20|2479.5|2473.5|2480|2474|2480.3|2474.3|2479.4|2473.4|6
1627002030000|2021-07-23 01:00:30|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479|2473|10
1627002040000|2021-07-23 01:00:40|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|5
1627002050000|2021-07-23 01:00:50|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1627002060000|2021-07-23 01:01:00|2479|2473|2478.8|2472.8|2479.1|2473.1|2478.8|2472.8|4
1627002070000|2021-07-23 01:01:10|2479|2473|2479.1|2473.1|2479.1|2473.1|2478.8|2472.8|4
1627002080000|2021-07-23 01:01:20|2479|2473|2479|2473|2479|2473|2478.4|2472.4|7
1627002090000|2021-07-23 01:01:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1627002100000|2021-07-23 01:01:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1627002110000|2021-07-23 01:01:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1627002130000|2021-07-23 01:02:10|2478.3|2472.3|2478|2472|2478.5|2472.5|2478|2472|4
1627002140000|2021-07-23 01:02:20|2477.4|2471.4|2475.8|2469.8|2477.4|2471.4|2475.8|2469.8|4
1627002150000|2021-07-23 01:02:30|2476.3|2470.3|2477.3|2471.3|2477.5|2471.5|2476.3|2470.3|8
1627002170000|2021-07-23 01:02:50|2477|2471|2477|2471|2477|2471|2476.8|2470.8|3
1627002180000|2021-07-23 01:03:00|2477.3|2471.3|2477.3|2471.3|2477.8|2471.8|2477|2471|7
1627002190000|2021-07-23 01:03:10|2477.5|2471.5|2477.8|2471.8|2478.1|2472.1|2477.5|2471.5|3
1627002200000|2021-07-23 01:03:20|2478|2472|2479.5|2473.5|2479.5|2473.5|2478|2472|6
1627002210000|2021-07-23 01:03:30|2479.8|2473.8|2479.5|2473.5|2480.1|2474.1|2479.5|2473.5|4
1627002220000|2021-07-23 01:03:40|2479.6|2473.6|2479.3|2473.3|2479.6|2473.6|2479.3|2473.3|3
1627002230000|2021-07-23 01:03:50|2479|2473|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|4
1627002240000|2021-07-23 01:04:00|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1627002250000|2021-07-23 01:04:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1627002260000|2021-07-23 01:04:20|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1627002270000|2021-07-23 01:04:30|2478.8|2472.8|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|3
1627002280000|2021-07-23 01:04:40|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1627002290000|2021-07-23 01:04:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1627002300000|2021-07-23 01:05:00|2478.4|2472.4|2478.3|2472.3|2478.4|2472.4|2478.3|2472.3|2
1627002320000|2021-07-23 01:05:20|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|3
1627002330000|2021-07-23 01:05:30|2479.1|2473.1|2479.3|2473.3|2479.3|2473.3|2479.1|2473.1|2
1627002390000|2021-07-23 01:06:30|2479.1|2473.1|2478.4|2472.4|2479.1|2473.1|2478.4|2472.4|3
1627002400000|2021-07-23 01:06:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1627002410000|2021-07-23 01:06:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1627002450000|2021-07-23 01:07:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1627002460000|2021-07-23 01:07:40|2479|2473|2479.5|2473.5|2479.5|2473.5|2478.9|2472.9|6
1627002470000|2021-07-23 01:07:50|2479.4|2473.4|2479.8|2473.8|2480|2474|2479.3|2473.3|6
1627002480000|2021-07-23 01:08:00|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1627002490000|2021-07-23 01:08:10|2480.3|2474.3|2480.6|2474.6|2480.6|2474.6|2479.8|2473.8|3
1627002510000|2021-07-23 01:08:30|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|2
1627002530000|2021-07-23 01:08:50|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|2
1627002540000|2021-07-23 01:09:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1627002550000|2021-07-23 01:09:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1627002560000|2021-07-23 01:09:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627002570000|2021-07-23 01:09:30|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|4
1627002580000|2021-07-23 01:09:40|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1627002600000|2021-07-23 01:10:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627002610000|2021-07-23 01:10:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1627002630000|2021-07-23 01:10:30|2480.1|2474.1|2480|2474|2480.1|2474.1|2480|2474|2
1627002650000|2021-07-23 01:10:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1627002760000|2021-07-23 01:12:40|2480.8|2474.8|2480.9|2474.9|2481.3|2475.3|2480.8|2474.8|11
1627002770000|2021-07-23 01:12:50|2481.3|2475.3|2480.9|2474.9|2481.3|2475.3|2480.9|2474.9|4
1627002780000|2021-07-23 01:13:00|2481.3|2475.3|2480.9|2474.9|2481.3|2475.3|2480.9|2474.9|2
1627002800000|2021-07-23 01:13:20|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1627002810000|2021-07-23 01:13:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627002820000|2021-07-23 01:13:40|2480.5|2474.5|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|3
1627002830000|2021-07-23 01:13:50|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1627002840000|2021-07-23 01:14:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627002870000|2021-07-23 01:14:30|2481.1|2475.1|2480.5|2474.5|2481.1|2475.1|2480.5|2474.5|2
1627002890000|2021-07-23 01:14:50|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|2
1627002920000|2021-07-23 01:15:20|2480.4|2474.4|2479.8|2473.8|2480.4|2474.4|2479.8|2473.8|4
1627002940000|2021-07-23 01:15:40|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627002990000|2021-07-23 01:16:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1627003000000|2021-07-23 01:16:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|6
1627003010000|2021-07-23 01:16:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|3
1627003030000|2021-07-23 01:17:10|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627003040000|2021-07-23 01:17:20|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1627003080000|2021-07-23 01:18:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|4
1627003100000|2021-07-23 01:18:20|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627003120000|2021-07-23 01:18:40|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1627003130000|2021-07-23 01:18:50|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1627003180000|2021-07-23 01:19:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1627003200000|2021-07-23 01:20:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1627003210000|2021-07-23 01:20:10|2479|2473|2477.4|2471.4|2479|2473|2477.4|2471.4|4
1627003220000|2021-07-23 01:20:20|2477.6|2471.6|2478|2472|2478|2472|2477.6|2471.6|4
1627003230000|2021-07-23 01:20:30|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.1|2471.1|4
1627003250000|2021-07-23 01:20:50|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1627003260000|2021-07-23 01:21:00|2478|2472|2478.4|2472.4|2478.4|2472.4|2478|2472|3
1627003270000|2021-07-23 01:21:10|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1627003310000|2021-07-23 01:21:50|2479|2473|2480.1|2474.1|2480.1|2474.1|2479|2473|5
1627003370000|2021-07-23 01:22:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1627003430000|2021-07-23 01:23:50|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1627003440000|2021-07-23 01:24:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627003450000|2021-07-23 01:24:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1627003470000|2021-07-23 01:24:30|2480.6|2474.6|2481.3|2475.3|2481.5|2475.5|2480.6|2474.6|3
1627003480000|2021-07-23 01:24:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627003520000|2021-07-23 01:25:20|2481.6|2475.6|2482.8|2476.8|2483|2477|2481.6|2475.6|3
1627003530000|2021-07-23 01:25:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627003570000|2021-07-23 01:26:10|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1627003630000|2021-07-23 01:27:10|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482|2476|4
1627003670000|2021-07-23 01:27:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627003680000|2021-07-23 01:28:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627003690000|2021-07-23 01:28:10|2482.9|2476.9|2482.8|2476.8|2482.9|2476.9|2482.8|2476.8|2
1627003730000|2021-07-23 01:28:50|2483|2477|2483|2477|2483|2477|2483|2477|1
1627003740000|2021-07-23 01:29:00|2483.3|2477.3|2482.9|2476.9|2483.3|2477.3|2482.9|2476.9|2
1627003750000|2021-07-23 01:29:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627003760000|2021-07-23 01:29:20|2483|2477|2482.9|2476.9|2483|2477|2482.9|2476.9|2
1627003790000|2021-07-23 01:29:50|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|2
1627003800000|2021-07-23 01:30:00|2483.3|2477.3|2484.3|2478.3|2484.3|2478.3|2483.3|2477.3|6
1627003810000|2021-07-23 01:30:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1627003830000|2021-07-23 01:30:30|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1627003850000|2021-07-23 01:30:50|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|4
1627003860000|2021-07-23 01:31:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627003870000|2021-07-23 01:31:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627003890000|2021-07-23 01:31:30|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1627003900000|2021-07-23 01:31:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627003930000|2021-07-23 01:32:10|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1627003940000|2021-07-23 01:32:20|2483.1|2477.1|2483.3|2477.3|2483.3|2477.3|2483.1|2477.1|2
1627003950000|2021-07-23 01:32:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627004050000|2021-07-23 01:34:10|2483.8|2477.8|2483.8|2477.8|2484.1|2478.1|2483.8|2477.8|3
1627004070000|2021-07-23 01:34:30|2483.5|2477.5|2483.4|2477.4|2483.5|2477.5|2483.4|2477.4|2
1627004080000|2021-07-23 01:34:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627004120000|2021-07-23 01:35:20|2483.8|2477.8|2484.3|2478.3|2484.5|2478.5|2483.8|2477.8|6
1627004140000|2021-07-23 01:35:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1627004150000|2021-07-23 01:35:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627004160000|2021-07-23 01:36:00|2484|2478|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|4
1627004170000|2021-07-23 01:36:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|4
1627004180000|2021-07-23 01:36:20|2483.6|2477.6|2483.6|2477.6|2484|2478|2483.4|2477.4|7
1627004200000|2021-07-23 01:36:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1627004230000|2021-07-23 01:37:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1627004270000|2021-07-23 01:37:50|2483.4|2477.4|2483.3|2477.3|2483.4|2477.4|2483.3|2477.3|2
1627004280000|2021-07-23 01:38:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627004290000|2021-07-23 01:38:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627004340000|2021-07-23 01:39:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2483.9|2477.9|3
1627004350000|2021-07-23 01:39:10|2483.9|2477.9|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|3
1627004370000|2021-07-23 01:39:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1627004380000|2021-07-23 01:39:40|2483.9|2477.9|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|3
1627004390000|2021-07-23 01:39:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|3
1627004400000|2021-07-23 01:40:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627004410000|2021-07-23 01:40:10|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1627004430000|2021-07-23 01:40:30|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1627004440000|2021-07-23 01:40:40|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1627004470000|2021-07-23 01:41:10|2484|2478|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|5
1627004480000|2021-07-23 01:41:20|2483.9|2477.9|2483.9|2477.9|2484.3|2478.3|2483.9|2477.9|5
1627004490000|2021-07-23 01:41:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|3
1627004500000|2021-07-23 01:41:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627004510000|2021-07-23 01:41:50|2484.1|2478.1|2484.3|2478.3|2484.4|2478.4|2484.1|2478.1|4
1627004520000|2021-07-23 01:42:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627004530000|2021-07-23 01:42:10|2483.6|2477.6|2482.8|2476.8|2483.6|2477.6|2482.8|2476.8|4
1627004580000|2021-07-23 01:43:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1627004600000|2021-07-23 01:43:20|2483.1|2477.1|2483.9|2477.9|2484.1|2478.1|2483.1|2477.1|6
1627004610000|2021-07-23 01:43:30|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|4
1627004640000|2021-07-23 01:44:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1627004660000|2021-07-23 01:44:20|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|3
1627004710000|2021-07-23 01:45:10|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627004760000|2021-07-23 01:46:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1627004770000|2021-07-23 01:46:10|2484.4|2478.4|2485.8|2479.8|2486|2480|2484.4|2478.4|6
1627004790000|2021-07-23 01:46:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1627004810000|2021-07-23 01:46:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627004830000|2021-07-23 01:47:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1627004840000|2021-07-23 01:47:20|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1627004870000|2021-07-23 01:47:50|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1627004890000|2021-07-23 01:48:10|2486.5|2480.5|2486.8|2480.8|2486.9|2480.9|2486.5|2480.5|3
1627004900000|2021-07-23 01:48:20|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1627004910000|2021-07-23 01:48:30|2486.8|2480.8|2486.6|2480.6|2486.8|2480.8|2486.6|2480.6|2
1627004950000|2021-07-23 01:49:10|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1627004990000|2021-07-23 01:49:50|2486.1|2480.1|2485.8|2479.8|2486.1|2480.1|2485.3|2479.3|8
1627005000000|2021-07-23 01:50:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627005010000|2021-07-23 01:50:10|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627005100000|2021-07-23 01:51:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627005130000|2021-07-23 01:52:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627005140000|2021-07-23 01:52:20|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1627005150000|2021-07-23 01:52:30|2485.9|2479.9|2486|2480|2486|2480|2485.9|2479.9|2
1627005160000|2021-07-23 01:52:40|2485.9|2479.9|2486|2480|2486|2480|2485.8|2479.8|4
1627005220000|2021-07-23 01:53:40|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1627005260000|2021-07-23 01:54:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1627005350000|2021-07-23 01:55:50|2486.1|2480.1|2486.3|2480.3|2486.5|2480.5|2486.1|2480.1|3
1627005400000|2021-07-23 01:56:40|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1627005460000|2021-07-23 01:57:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627005550000|2021-07-23 01:59:10|2486.4|2480.4|2486.5|2480.5|2486.5|2480.5|2486.1|2480.1|3
1627005560000|2021-07-23 01:59:20|2486.3|2480.3|2486.1|2480.1|2486.3|2480.3|2486.1|2480.1|2
1627005570000|2021-07-23 01:59:30|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1627005580000|2021-07-23 01:59:40|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1627005590000|2021-07-23 01:59:50|2486.5|2480.5|2486.4|2480.4|2486.5|2480.5|2486.4|2480.4|2
1627005600000|2021-07-23 02:00:00|2486.6|2480.6|2487.1|2481.1|2487.4|2481.4|2486.6|2480.6|8
1627005610000|2021-07-23 02:00:10|2487.3|2481.3|2487.1|2481.1|2487.5|2481.5|2486.9|2480.9|12
1627005620000|2021-07-23 02:00:20|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|13
1627005630000|2021-07-23 02:00:30|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|7
1627005640000|2021-07-23 02:00:40|2488.4|2482.4|2487.9|2481.9|2488.5|2482.5|2487.9|2481.9|8
1627005650000|2021-07-23 02:00:50|2488.3|2482.3|2488|2482|2488.3|2482.3|2487.8|2481.8|9
1627005660000|2021-07-23 02:01:00|2488.4|2482.4|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|9
1627005670000|2021-07-23 02:01:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1627005680000|2021-07-23 02:01:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627005690000|2021-07-23 02:01:30|2487.1|2481.1|2487|2481|2487.4|2481.4|2487|2481|4
1627005700000|2021-07-23 02:01:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1627005720000|2021-07-23 02:02:00|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1627005730000|2021-07-23 02:02:10|2487.9|2481.9|2487.9|2481.9|2488.5|2482.5|2487.8|2481.8|4
1627005750000|2021-07-23 02:02:30|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|4
1627005760000|2021-07-23 02:02:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1627005770000|2021-07-23 02:02:50|2488|2482|2488.6|2482.6|2488.8|2482.8|2488|2482|6
1627005780000|2021-07-23 02:03:00|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|2
1627005790000|2021-07-23 02:03:10|2489.8|2483.8|2489.6|2483.6|2489.8|2483.8|2489.6|2483.6|2
1627005800000|2021-07-23 02:03:20|2489.9|2483.9|2489.8|2483.8|2489.9|2483.9|2489.3|2483.3|11
1627005810000|2021-07-23 02:03:30|2489.3|2483.3|2489.4|2483.4|2489.5|2483.5|2489.3|2483.3|3
1627005830000|2021-07-23 02:03:50|2489.6|2483.6|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|5
1627005840000|2021-07-23 02:04:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627005850000|2021-07-23 02:04:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1627005860000|2021-07-23 02:04:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1627005870000|2021-07-23 02:04:30|2489.9|2483.9|2489.5|2483.5|2489.9|2483.9|2489.3|2483.3|4
1627005880000|2021-07-23 02:04:40|2489.6|2483.6|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1627005950000|2021-07-23 02:05:50|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1627005960000|2021-07-23 02:06:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1627005970000|2021-07-23 02:06:10|2489.5|2483.5|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|3
1627005980000|2021-07-23 02:06:20|2489.4|2483.4|2488.8|2482.8|2489.4|2483.4|2488.8|2482.8|2
1627006030000|2021-07-23 02:07:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627006040000|2021-07-23 02:07:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627006060000|2021-07-23 02:07:40|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1627006070000|2021-07-23 02:07:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1627006080000|2021-07-23 02:08:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627006090000|2021-07-23 02:08:10|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|4
1627006100000|2021-07-23 02:08:20|2488.6|2482.6|2488.6|2482.6|2488.8|2482.8|2488.6|2482.6|3
1627006130000|2021-07-23 02:08:50|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1627006140000|2021-07-23 02:09:00|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.5|2481.5|9
1627006150000|2021-07-23 02:09:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1627006160000|2021-07-23 02:09:20|2487.8|2481.8|2487.8|2481.8|2487.9|2481.9|2487.8|2481.8|3
1627006170000|2021-07-23 02:09:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627006190000|2021-07-23 02:09:50|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|4
1627006200000|2021-07-23 02:10:00|2487.6|2481.6|2487.3|2481.3|2487.6|2481.6|2487.3|2481.3|3
1627006210000|2021-07-23 02:10:10|2487|2481|2484.5|2478.5|2487|2481|2484.5|2478.5|5
1627006220000|2021-07-23 02:10:20|2484.6|2478.6|2484.8|2478.8|2484.8|2478.8|2484.6|2478.6|2
1627006230000|2021-07-23 02:10:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1627006240000|2021-07-23 02:10:40|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1627006260000|2021-07-23 02:11:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627006270000|2021-07-23 02:11:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1627006280000|2021-07-23 02:11:20|2486|2480|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|3
1627006370000|2021-07-23 02:12:50|2486.3|2480.3|2486.6|2480.6|2486.6|2480.6|2486.3|2480.3|2
1627006380000|2021-07-23 02:13:00|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627006390000|2021-07-23 02:13:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2486.9|2480.9|6
1627006430000|2021-07-23 02:13:50|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627006440000|2021-07-23 02:14:00|2486.5|2480.5|2486.6|2480.6|2486.6|2480.6|2486.5|2480.5|2
1627006450000|2021-07-23 02:14:10|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627006460000|2021-07-23 02:14:20|2486.9|2480.9|2486.9|2480.9|2487.3|2481.3|2486.5|2480.5|9
1627006470000|2021-07-23 02:14:30|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|4
1627006480000|2021-07-23 02:14:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1627006490000|2021-07-23 02:14:50|2487.3|2481.3|2487.1|2481.1|2487.5|2481.5|2487.1|2481.1|5
1627006500000|2021-07-23 02:15:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627006520000|2021-07-23 02:15:20|2487.8|2481.8|2486.8|2480.8|2487.8|2481.8|2486.8|2480.8|2
1627006550000|2021-07-23 02:15:50|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|3
1627006570000|2021-07-23 02:16:10|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1627006580000|2021-07-23 02:16:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627006590000|2021-07-23 02:16:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1627006600000|2021-07-23 02:16:40|2488|2482|2487.1|2481.1|2488|2482|2487.1|2481.1|2
1627006610000|2021-07-23 02:16:50|2486.8|2480.8|2486.6|2480.6|2486.8|2480.8|2486.6|2480.6|2
1627006620000|2021-07-23 02:17:00|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|3
1627006630000|2021-07-23 02:17:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1627006670000|2021-07-23 02:17:50|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1627006680000|2021-07-23 02:18:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1627006690000|2021-07-23 02:18:10|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|2
1627006700000|2021-07-23 02:18:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627006720000|2021-07-23 02:18:40|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1627006730000|2021-07-23 02:18:50|2486.4|2480.4|2486.5|2480.5|2486.5|2480.5|2486.4|2480.4|2
1627006760000|2021-07-23 02:19:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627006780000|2021-07-23 02:19:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627006790000|2021-07-23 02:19:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627006800000|2021-07-23 02:20:00|2487.3|2481.3|2487.6|2481.6|2487.6|2481.6|2487.3|2481.3|2
1627006810000|2021-07-23 02:20:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.8|2481.8|3
1627006830000|2021-07-23 02:20:30|2488|2482|2488.6|2482.6|2488.6|2482.6|2488|2482|2
1627006840000|2021-07-23 02:20:40|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|2
1627006850000|2021-07-23 02:20:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1627007260000|2021-07-23 02:27:40|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|2
1627007300000|2021-07-23 02:28:20|2489.4|2483.4|2489.3|2483.3|2489.4|2483.4|2489.3|2483.3|2
1627007350000|2021-07-23 02:29:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1627007370000|2021-07-23 02:29:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627007390000|2021-07-23 02:29:50|2489.1|2483.1|2489.5|2483.5|2489.5|2483.5|2489.1|2483.1|2
1627007400000|2021-07-23 02:30:00|2489.8|2483.8|2489.6|2483.6|2489.8|2483.8|2489.6|2483.6|2
1627007410000|2021-07-23 02:30:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627007420000|2021-07-23 02:30:20|2489.6|2483.6|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|4
1627007430000|2021-07-23 02:30:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1627007450000|2021-07-23 02:30:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.6|2483.6|3
1627007460000|2021-07-23 02:31:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627007470000|2021-07-23 02:31:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1627007480000|2021-07-23 02:31:20|2489.6|2483.6|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|2
1627007490000|2021-07-23 02:31:30|2489.4|2483.4|2489.3|2483.3|2489.4|2483.4|2489|2483|3
1627007500000|2021-07-23 02:31:40|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|10
1627007510000|2021-07-23 02:31:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627007520000|2021-07-23 02:32:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627007530000|2021-07-23 02:32:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1627007540000|2021-07-23 02:32:20|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|2
1627007550000|2021-07-23 02:32:30|2490|2484|2490|2484|2490|2484|2489.8|2483.8|3
1627007560000|2021-07-23 02:32:40|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|2
1627007570000|2021-07-23 02:32:50|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|2
1627007580000|2021-07-23 02:33:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627007590000|2021-07-23 02:33:10|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|2
1627007600000|2021-07-23 02:33:20|2487.5|2481.5|2487.6|2481.6|2487.6|2481.6|2487.3|2481.3|3
1627007610000|2021-07-23 02:33:30|2487.5|2481.5|2487.1|2481.1|2487.5|2481.5|2486.8|2480.8|4
1627007620000|2021-07-23 02:33:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1627007630000|2021-07-23 02:33:50|2487.8|2481.8|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|8
1627007640000|2021-07-23 02:34:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1627007670000|2021-07-23 02:34:30|2487.3|2481.3|2486.9|2480.9|2487.3|2481.3|2486.9|2480.9|2
1627007680000|2021-07-23 02:34:40|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627007690000|2021-07-23 02:34:50|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627007700000|2021-07-23 02:35:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627007710000|2021-07-23 02:35:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627007760000|2021-07-23 02:36:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627007770000|2021-07-23 02:36:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1627007780000|2021-07-23 02:36:20|2486.9|2480.9|2487|2481|2487|2481|2486.5|2480.5|4
1627007800000|2021-07-23 02:36:40|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|3
1627007820000|2021-07-23 02:37:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627007860000|2021-07-23 02:37:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1627007870000|2021-07-23 02:37:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|3
1627007880000|2021-07-23 02:38:00|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1627007890000|2021-07-23 02:38:10|2487.3|2481.3|2487.4|2481.4|2487.4|2481.4|2487.3|2481.3|2
1627007910000|2021-07-23 02:38:30|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|6
1627007920000|2021-07-23 02:38:40|2486.8|2480.8|2486.4|2480.4|2486.8|2480.8|2486.4|2480.4|3
1627007940000|2021-07-23 02:39:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2485.8|2479.8|5
1627007980000|2021-07-23 02:39:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627007990000|2021-07-23 02:39:50|2485.6|2479.6|2485.6|2479.6|2485.8|2479.8|2485.6|2479.6|3
1627008000000|2021-07-23 02:40:00|2485.8|2479.8|2485.9|2479.9|2486.1|2480.1|2485.8|2479.8|6
1627008020000|2021-07-23 02:40:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627008080000|2021-07-23 02:41:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627008090000|2021-07-23 02:41:30|2485.8|2479.8|2485.6|2479.6|2485.8|2479.8|2485.6|2479.6|4
1627008140000|2021-07-23 02:42:20|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1627008150000|2021-07-23 02:42:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627008270000|2021-07-23 02:44:30|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|5
1627008560000|2021-07-23 02:49:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627008580000|2021-07-23 02:49:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627008610000|2021-07-23 02:50:10|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1627008620000|2021-07-23 02:50:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1627008640000|2021-07-23 02:50:40|2486.3|2480.3|2486.3|2480.3|2486.4|2480.4|2485.9|2479.9|4
1627008670000|2021-07-23 02:51:10|2486.1|2480.1|2486|2480|2486.3|2480.3|2486|2480|12
1627008700000|2021-07-23 02:51:40|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2484.8|2478.8|2
1627008710000|2021-07-23 02:51:50|2485|2479|2485|2479|2485|2479|2484.6|2478.6|8
1627008720000|2021-07-23 02:52:00|2484.8|2478.8|2484.9|2478.9|2484.9|2478.9|2484.8|2478.8|2
1627008730000|2021-07-23 02:52:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|4
1627008740000|2021-07-23 02:52:20|2484.8|2478.8|2485|2479|2485.1|2479.1|2484.8|2478.8|13
1627008750000|2021-07-23 02:52:30|2484.8|2478.8|2485|2479|2485.1|2479.1|2484.8|2478.8|3
1627008760000|2021-07-23 02:52:40|2484.9|2478.9|2485|2479|2485.1|2479.1|2484.9|2478.9|5
1627008780000|2021-07-23 02:53:00|2485.1|2479.1|2485.5|2479.5|2485.6|2479.6|2485|2479|4
1627008790000|2021-07-23 02:53:10|2485.6|2479.6|2486.1|2480.1|2486.1|2480.1|2485.5|2479.5|3
1627008800000|2021-07-23 02:53:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1627008810000|2021-07-23 02:53:30|2486.4|2480.4|2486.6|2480.6|2486.6|2480.6|2486.4|2480.4|2
1627008820000|2021-07-23 02:53:40|2486|2480|2486|2480|2486|2480|2485.3|2479.3|4
1627008830000|2021-07-23 02:53:50|2485.6|2479.6|2486.8|2480.8|2486.8|2480.8|2485.3|2479.3|15
1627008840000|2021-07-23 02:54:00|2486|2480|2486.9|2480.9|2486.9|2480.9|2486|2480|4
1627008850000|2021-07-23 02:54:10|2487.1|2481.1|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|4
1627008860000|2021-07-23 02:54:20|2487.4|2481.4|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|4
1627008910000|2021-07-23 02:55:10|2487.9|2481.9|2487.8|2481.8|2487.9|2481.9|2486.8|2480.8|5
1627008920000|2021-07-23 02:55:20|2487.5|2481.5|2487.9|2481.9|2487.9|2481.9|2487.5|2481.5|2
1627008930000|2021-07-23 02:55:30|2487.8|2481.8|2489.8|2483.8|2489.8|2483.8|2487.8|2481.8|12
1627008940000|2021-07-23 02:55:40|2489.6|2483.6|2489|2483|2489.6|2483.6|2489|2483|3
1627008950000|2021-07-23 02:55:50|2489.3|2483.3|2489.9|2483.9|2489.9|2483.9|2489.3|2483.3|3
1627008960000|2021-07-23 02:56:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627008970000|2021-07-23 02:56:10|2490.1|2484.1|2490|2484|2490.1|2484.1|2489.6|2483.6|12
1627008980000|2021-07-23 02:56:20|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|16
1627008990000|2021-07-23 02:56:30|2489.9|2483.9|2490.3|2484.3|2490.3|2484.3|2489.9|2483.9|3
1627009000000|2021-07-23 02:56:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.4|2484.4|3
1627009010000|2021-07-23 02:56:50|2490.8|2484.8|2490.1|2484.1|2490.8|2484.8|2490.1|2484.1|4
1627009080000|2021-07-23 02:58:00|2490.3|2484.3|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|6
1627009090000|2021-07-23 02:58:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1627009100000|2021-07-23 02:58:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627009130000|2021-07-23 02:58:50|2490.6|2484.6|2490.6|2484.6|2490.8|2484.8|2490.4|2484.4|4
1627009140000|2021-07-23 02:59:00|2490.9|2484.9|2491.5|2485.5|2491.6|2485.6|2490.9|2484.9|4
1627009150000|2021-07-23 02:59:10|2491.3|2485.3|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|2
1627009160000|2021-07-23 02:59:20|2491.3|2485.3|2490.6|2484.6|2491.3|2485.3|2490.6|2484.6|2
1627009170000|2021-07-23 02:59:30|2490.9|2484.9|2490.8|2484.8|2490.9|2484.9|2490.4|2484.4|6
1627009180000|2021-07-23 02:59:40|2490.5|2484.5|2490.6|2484.6|2490.6|2484.6|2490.5|2484.5|2
1627009190000|2021-07-23 02:59:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627009200000|2021-07-23 03:00:00|2490.9|2484.9|2491.3|2485.3|2491.5|2485.5|2490.9|2484.9|5
1627009210000|2021-07-23 03:00:10|2491.4|2485.4|2491.8|2485.8|2491.8|2485.8|2491.4|2485.4|4
1627009220000|2021-07-23 03:00:20|2491.5|2485.5|2491.4|2485.4|2491.8|2485.8|2491.1|2485.1|11
1627009230000|2021-07-23 03:00:30|2491.6|2485.6|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|9
1627009240000|2021-07-23 03:00:40|2491.6|2485.6|2492.8|2486.8|2492.8|2486.8|2491.6|2485.6|4
1627009250000|2021-07-23 03:00:50|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|6
1627009260000|2021-07-23 03:01:00|2492.1|2486.1|2492.1|2486.1|2492.3|2486.3|2492|2486|8
1627009270000|2021-07-23 03:01:10|2492|2486|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|10
1627009280000|2021-07-23 03:01:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|5
1627009320000|2021-07-23 03:02:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627009330000|2021-07-23 03:02:10|2491.5|2485.5|2491.3|2485.3|2491.6|2485.6|2491.3|2485.3|10
1627009340000|2021-07-23 03:02:20|2491.5|2485.5|2491.6|2485.6|2491.6|2485.6|2491.5|2485.5|2
1627009350000|2021-07-23 03:02:30|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1627009360000|2021-07-23 03:02:40|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|4
1627009370000|2021-07-23 03:02:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1627009380000|2021-07-23 03:03:00|2492.1|2486.1|2492.8|2486.8|2492.8|2486.8|2492.1|2486.1|3
1627009390000|2021-07-23 03:03:10|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1627009400000|2021-07-23 03:03:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627009410000|2021-07-23 03:03:30|2491.9|2485.9|2491.8|2485.8|2491.9|2485.9|2491.4|2485.4|5
1627009420000|2021-07-23 03:03:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627009430000|2021-07-23 03:03:50|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1627009440000|2021-07-23 03:04:00|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|5
1627009460000|2021-07-23 03:04:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1627009480000|2021-07-23 03:04:40|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1627009500000|2021-07-23 03:05:00|2491.6|2485.6|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|3
1627009510000|2021-07-23 03:05:10|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|3
1627009520000|2021-07-23 03:05:20|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1627009540000|2021-07-23 03:05:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627009550000|2021-07-23 03:05:50|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1627009560000|2021-07-23 03:06:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1627009580000|2021-07-23 03:06:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627009610000|2021-07-23 03:06:50|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627009620000|2021-07-23 03:07:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1627009630000|2021-07-23 03:07:10|2492.3|2486.3|2492.5|2486.5|2492.8|2486.8|2492|2486|6
1627009640000|2021-07-23 03:07:20|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627009650000|2021-07-23 03:07:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1627009660000|2021-07-23 03:07:40|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627009670000|2021-07-23 03:07:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627009720000|2021-07-23 03:08:40|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1627009730000|2021-07-23 03:08:50|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|4
1627009740000|2021-07-23 03:09:00|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|4
1627009750000|2021-07-23 03:09:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627009780000|2021-07-23 03:09:40|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627009800000|2021-07-23 03:10:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627009810000|2021-07-23 03:10:10|2491.3|2485.3|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|2
1627009820000|2021-07-23 03:10:20|2491.6|2485.6|2491.5|2485.5|2491.6|2485.6|2491.3|2485.3|6
1627009830000|2021-07-23 03:10:30|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1627009850000|2021-07-23 03:10:50|2491.8|2485.8|2491.9|2485.9|2491.9|2485.9|2491.8|2485.8|2
1627009860000|2021-07-23 03:11:00|2491.8|2485.8|2491.4|2485.4|2491.8|2485.8|2491.3|2485.3|7
1627009880000|2021-07-23 03:11:20|2491.5|2485.5|2490.9|2484.9|2491.8|2485.8|2490.9|2484.9|9
1627009890000|2021-07-23 03:11:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.4|2484.4|3
1627009920000|2021-07-23 03:12:00|2490.6|2484.6|2490.5|2484.5|2491.4|2485.4|2490.5|2484.5|4
1627009930000|2021-07-23 03:12:10|2490.8|2484.8|2490.6|2484.6|2490.8|2484.8|2490.6|2484.6|2
1627009950000|2021-07-23 03:12:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627009970000|2021-07-23 03:12:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1627010010000|2021-07-23 03:13:30|2490.5|2484.5|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|4
1627010020000|2021-07-23 03:13:40|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1627010030000|2021-07-23 03:13:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627010040000|2021-07-23 03:14:00|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|3
1627010050000|2021-07-23 03:14:10|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1627010070000|2021-07-23 03:14:30|2489.1|2483.1|2488.8|2482.8|2489.1|2483.1|2488.8|2482.8|3
1627010080000|2021-07-23 03:14:40|2489|2483|2487.8|2481.8|2489|2483|2487.8|2481.8|2
1627010090000|2021-07-23 03:14:50|2487.5|2481.5|2487.4|2481.4|2487.5|2481.5|2487.4|2481.4|2
1627010100000|2021-07-23 03:15:00|2487.6|2481.6|2488.8|2482.8|2488.8|2482.8|2487.5|2481.5|6
1627010120000|2021-07-23 03:15:20|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1627010130000|2021-07-23 03:15:30|2489|2483|2489.4|2483.4|2489.5|2483.5|2488.9|2482.9|6
1627010160000|2021-07-23 03:16:00|2489.6|2483.6|2489.8|2483.8|2489.8|2483.8|2489.6|2483.6|2
1627010170000|2021-07-23 03:16:10|2489.5|2483.5|2489.5|2483.5|2489.9|2483.9|2489.4|2483.4|7
1627010180000|2021-07-23 03:16:20|2490.4|2484.4|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|2
1627010190000|2021-07-23 03:16:30|2490.3|2484.3|2491.6|2485.6|2491.6|2485.6|2490.3|2484.3|2
1627010200000|2021-07-23 03:16:40|2491.4|2485.4|2491.5|2485.5|2491.5|2485.5|2491.4|2485.4|2
1627010210000|2021-07-23 03:16:50|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1627010220000|2021-07-23 03:17:00|2490.3|2484.3|2490.6|2484.6|2490.6|2484.6|2490.3|2484.3|3
1627010240000|2021-07-23 03:17:20|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627010250000|2021-07-23 03:17:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627010260000|2021-07-23 03:17:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1627010280000|2021-07-23 03:18:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627010300000|2021-07-23 03:18:20|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1627010320000|2021-07-23 03:18:40|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1627010330000|2021-07-23 03:18:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1627010360000|2021-07-23 03:19:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627010380000|2021-07-23 03:19:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1627010390000|2021-07-23 03:19:50|2490.4|2484.4|2489.8|2483.8|2490.4|2484.4|2489.8|2483.8|3
1627010400000|2021-07-23 03:20:00|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1627010430000|2021-07-23 03:20:30|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1627010450000|2021-07-23 03:20:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1627010460000|2021-07-23 03:21:00|2489.5|2483.5|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|4
1627010480000|2021-07-23 03:21:20|2489.5|2483.5|2489.4|2483.4|2489.5|2483.5|2489.4|2483.4|2
1627010510000|2021-07-23 03:21:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627010560000|2021-07-23 03:22:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1627010570000|2021-07-23 03:22:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1627010580000|2021-07-23 03:23:00|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|3
1627010590000|2021-07-23 03:23:10|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1627010610000|2021-07-23 03:23:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627010620000|2021-07-23 03:23:40|2488.9|2482.9|2489.3|2483.3|2489.3|2483.3|2488.9|2482.9|2
1627010660000|2021-07-23 03:24:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1627010670000|2021-07-23 03:24:30|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|3
1627010680000|2021-07-23 03:24:40|2488.5|2482.5|2488.1|2482.1|2488.5|2482.5|2488|2482|4
1627010690000|2021-07-23 03:24:50|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|3
1627010700000|2021-07-23 03:25:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627010710000|2021-07-23 03:25:10|2487.8|2481.8|2487.8|2481.8|2488.1|2482.1|2487.8|2481.8|7
1627010720000|2021-07-23 03:25:20|2487.6|2481.6|2487.5|2481.5|2487.6|2481.6|2487.5|2481.5|2
1627010730000|2021-07-23 03:25:30|2487.4|2481.4|2487|2481|2487.4|2481.4|2486.8|2480.8|4
1627010750000|2021-07-23 03:25:50|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1627010760000|2021-07-23 03:26:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1627010770000|2021-07-23 03:26:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1627010780000|2021-07-23 03:26:20|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|3
1627010800000|2021-07-23 03:26:40|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1627010810000|2021-07-23 03:26:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1627010820000|2021-07-23 03:27:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627010840000|2021-07-23 03:27:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627010850000|2021-07-23 03:27:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1627010860000|2021-07-23 03:27:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1627010870000|2021-07-23 03:27:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627010880000|2021-07-23 03:28:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627010890000|2021-07-23 03:28:10|2486.8|2480.8|2487.1|2481.1|2487.1|2481.1|2486.8|2480.8|2
1627010900000|2021-07-23 03:28:20|2487|2481|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|5
1627010910000|2021-07-23 03:28:30|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1627010930000|2021-07-23 03:28:50|2486.1|2480.1|2486.3|2480.3|2486.3|2480.3|2486.1|2480.1|2
1627010940000|2021-07-23 03:29:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|2
1627010950000|2021-07-23 03:29:10|2485.8|2479.8|2485.6|2479.6|2485.8|2479.8|2485.1|2479.1|7
1627010960000|2021-07-23 03:29:20|2485.9|2479.9|2486.3|2480.3|2486.8|2480.8|2485.8|2479.8|7
1627010990000|2021-07-23 03:29:50|2486.1|2480.1|2486.3|2480.3|2486.3|2480.3|2486.1|2480.1|4
1627011010000|2021-07-23 03:30:10|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1627011030000|2021-07-23 03:30:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627011100000|2021-07-23 03:31:40|2485.5|2479.5|2485.4|2479.4|2485.5|2479.5|2485.4|2479.4|2
1627011110000|2021-07-23 03:31:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627011130000|2021-07-23 03:32:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627011320000|2021-07-23 03:35:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627011370000|2021-07-23 03:36:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627011420000|2021-07-23 03:37:00|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485|2479|4
1627011450000|2021-07-23 03:37:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627011750000|2021-07-23 03:42:30|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1627011880000|2021-07-23 03:44:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627011920000|2021-07-23 03:45:20|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1627012210000|2021-07-23 03:50:10|2484.9|2478.9|2484.3|2478.3|2484.9|2478.9|2484.3|2478.3|2
1627012250000|2021-07-23 03:50:50|2484.1|2478.1|2484|2478|2484.1|2478.1|2484|2478|2
1627012270000|2021-07-23 03:51:10|2483.8|2477.8|2483.4|2477.4|2483.8|2477.8|2483.4|2477.4|2
1627012300000|2021-07-23 03:51:40|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1627012320000|2021-07-23 03:52:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1627012330000|2021-07-23 03:52:10|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|2
1627012340000|2021-07-23 03:52:20|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1627012350000|2021-07-23 03:52:30|2483|2477|2483.4|2477.4|2483.4|2477.4|2483|2477|3
1627012460000|2021-07-23 03:54:20|2483.1|2477.1|2483|2477|2483.1|2477.1|2483|2477|2
1627012670000|2021-07-23 03:57:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627012830000|2021-07-23 04:00:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1627012970000|2021-07-23 04:02:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1627013100000|2021-07-23 04:05:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|2
1627013620000|2021-07-23 04:13:40|2481.9|2475.9|2482.5|2476.5|2482.5|2476.5|2481.9|2475.9|2
1627013630000|2021-07-23 04:13:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627013660000|2021-07-23 04:14:20|2482.5|2476.5|2482.1|2476.1|2482.5|2476.5|2482.1|2476.1|2
1627013720000|2021-07-23 04:15:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1627013950000|2021-07-23 04:19:10|2481.9|2475.9|2482|2476|2482|2476|2481.9|2475.9|2
1627014050000|2021-07-23 04:20:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627014070000|2021-07-23 04:21:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627014220000|2021-07-23 04:23:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1627014280000|2021-07-23 04:24:40|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1627014430000|2021-07-23 04:27:10|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1627014630000|2021-07-23 04:30:30|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1627014800000|2021-07-23 04:33:20|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1627014880000|2021-07-23 04:34:40|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627014900000|2021-07-23 04:35:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1627014970000|2021-07-23 04:36:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627015000000|2021-07-23 04:36:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627015060000|2021-07-23 04:37:40|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|2
1627015140000|2021-07-23 04:39:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1627015190000|2021-07-23 04:39:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1627015880000|2021-07-23 04:51:20|2483.4|2477.4|2484|2478|2484|2478|2483.4|2477.4|2
1627015900000|2021-07-23 04:51:40|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627016060000|2021-07-23 04:54:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627016400000|2021-07-23 05:00:00|2483.5|2477.5|2483.6|2477.6|2483.6|2477.6|2483.5|2477.5|2
1627016420000|2021-07-23 05:00:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627016430000|2021-07-23 05:00:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627016610000|2021-07-23 05:03:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1627016710000|2021-07-23 05:05:10|2484.3|2478.3|2485.5|2479.5|2485.5|2479.5|2484.3|2478.3|4
1627016780000|2021-07-23 05:06:20|2486.3|2480.3|2486.6|2480.6|2486.6|2480.6|2486.3|2480.3|2
1627016860000|2021-07-23 05:07:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627016880000|2021-07-23 05:08:00|2487.6|2481.6|2486.5|2480.5|2487.6|2481.6|2486.5|2480.5|2
1627016890000|2021-07-23 05:08:10|2487.6|2481.6|2486.8|2480.8|2487.6|2481.6|2486.8|2480.8|2
1627016920000|2021-07-23 05:08:40|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1627016960000|2021-07-23 05:09:20|2487.9|2481.9|2487.3|2481.3|2487.9|2481.9|2487.3|2481.3|3
1627016980000|2021-07-23 05:09:40|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1627017040000|2021-07-23 05:10:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627017260000|2021-07-23 05:14:20|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1627017270000|2021-07-23 05:14:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1627017770000|2021-07-23 05:22:50|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627017790000|2021-07-23 05:23:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1627017850000|2021-07-23 05:24:10|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|2
1627018040000|2021-07-23 05:27:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627018090000|2021-07-23 05:28:10|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1627018100000|2021-07-23 05:28:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627018140000|2021-07-23 05:29:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1627018170000|2021-07-23 05:29:30|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1627018180000|2021-07-23 05:29:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627018200000|2021-07-23 05:30:00|2485.5|2479.5|2485.4|2479.4|2485.5|2479.5|2485.4|2479.4|4
1627018210000|2021-07-23 05:30:10|2485.5|2479.5|2484.6|2478.6|2485.5|2479.5|2484.6|2478.6|6
1627018220000|2021-07-23 05:30:20|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|3
1627018230000|2021-07-23 05:30:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627018240000|2021-07-23 05:30:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1627018250000|2021-07-23 05:30:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1627018260000|2021-07-23 05:31:00|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|4
1627018270000|2021-07-23 05:31:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1627018280000|2021-07-23 05:31:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627018290000|2021-07-23 05:31:30|2486|2480|2485.9|2479.9|2486.3|2480.3|2485.9|2479.9|4
1627018300000|2021-07-23 05:31:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627018310000|2021-07-23 05:31:50|2486|2480|2485.3|2479.3|2486|2480|2485.3|2479.3|4
1627018320000|2021-07-23 05:32:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1627018340000|2021-07-23 05:32:20|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1627018370000|2021-07-23 05:32:50|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1627018410000|2021-07-23 05:33:30|2486|2480|2487.3|2481.3|2487.3|2481.3|2486|2480|2
1627018420000|2021-07-23 05:33:40|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1627018440000|2021-07-23 05:34:00|2487|2481|2487.8|2481.8|2487.8|2481.8|2487|2481|5
1627018460000|2021-07-23 05:34:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627018470000|2021-07-23 05:34:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1627018480000|2021-07-23 05:34:40|2487.9|2481.9|2488.5|2482.5|2488.5|2482.5|2487.9|2481.9|3
1627018490000|2021-07-23 05:34:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627018500000|2021-07-23 05:35:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1627018510000|2021-07-23 05:35:10|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1627018520000|2021-07-23 05:35:20|2489|2483|2489.8|2483.8|2489.8|2483.8|2488.8|2482.8|4
1627018530000|2021-07-23 05:35:30|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|4
1627018540000|2021-07-23 05:35:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627018550000|2021-07-23 05:35:50|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1627018570000|2021-07-23 05:36:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627018580000|2021-07-23 05:36:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627018600000|2021-07-23 05:36:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627018610000|2021-07-23 05:36:50|2489.4|2483.4|2488.8|2482.8|2489.4|2483.4|2488.8|2482.8|2
1627018620000|2021-07-23 05:37:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1627018640000|2021-07-23 05:37:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1627018650000|2021-07-23 05:37:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627018660000|2021-07-23 05:37:40|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1627018670000|2021-07-23 05:37:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627018680000|2021-07-23 05:38:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627018690000|2021-07-23 05:38:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627018700000|2021-07-23 05:38:20|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.3|2481.3|3
1627018720000|2021-07-23 05:38:40|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627018730000|2021-07-23 05:38:50|2487.3|2481.3|2487.4|2481.4|2487.4|2481.4|2487.3|2481.3|2
1627018750000|2021-07-23 05:39:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627018760000|2021-07-23 05:39:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1627018820000|2021-07-23 05:40:20|2486.8|2480.8|2484.8|2478.8|2486.8|2480.8|2484.8|2478.8|2
1627018840000|2021-07-23 05:40:40|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1627018870000|2021-07-23 05:41:10|2485.4|2479.4|2485.8|2479.8|2485.8|2479.8|2485.4|2479.4|2
1627018890000|2021-07-23 05:41:30|2485.6|2479.6|2485.3|2479.3|2485.6|2479.6|2484.8|2478.8|4
1627018900000|2021-07-23 05:41:40|2485|2479|2484.8|2478.8|2485|2479|2484.3|2478.3|5
1627018930000|2021-07-23 05:42:10|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1627019000000|2021-07-23 05:43:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1627019090000|2021-07-23 05:44:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627019110000|2021-07-23 05:45:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1627019130000|2021-07-23 05:45:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627019200000|2021-07-23 05:46:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627019210000|2021-07-23 05:46:50|2484.3|2478.3|2482.8|2476.8|2484.3|2478.3|2482.8|2476.8|5
1627019230000|2021-07-23 05:47:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1627019250000|2021-07-23 05:47:30|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|3
1627019280000|2021-07-23 05:48:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627019310000|2021-07-23 05:48:30|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1627019320000|2021-07-23 05:48:40|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1627019370000|2021-07-23 05:49:30|2483|2477|2483.3|2477.3|2483.4|2477.4|2483|2477|3
1627019380000|2021-07-23 05:49:40|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1627019400000|2021-07-23 05:50:00|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1627019410000|2021-07-23 05:50:10|2482|2476|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1627019440000|2021-07-23 05:50:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1627019450000|2021-07-23 05:50:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|5
1627019460000|2021-07-23 05:51:00|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|4
1627019470000|2021-07-23 05:51:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627019480000|2021-07-23 05:51:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627019500000|2021-07-23 05:51:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|5
1627019540000|2021-07-23 05:52:20|2482|2476|2481.3|2475.3|2482|2476|2481.1|2475.1|5
1627019550000|2021-07-23 05:52:30|2481.4|2475.4|2481.5|2475.5|2481.5|2475.5|2481.4|2475.4|2
1627019560000|2021-07-23 05:52:40|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1627019580000|2021-07-23 05:53:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1627019620000|2021-07-23 05:53:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627019640000|2021-07-23 05:54:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1627019650000|2021-07-23 05:54:10|2481|2475|2481|2475|2481|2475|2480.6|2474.6|4
1627019670000|2021-07-23 05:54:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627019680000|2021-07-23 05:54:40|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|2
1627019700000|2021-07-23 05:55:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1627019710000|2021-07-23 05:55:10|2481.3|2475.3|2481.3|2475.3|2481.6|2475.6|2481.3|2475.3|3
1627019780000|2021-07-23 05:56:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627019790000|2021-07-23 05:56:30|2481.8|2475.8|2481.9|2475.9|2482.1|2476.1|2481.5|2475.5|7
1627019800000|2021-07-23 05:56:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|6
1627019810000|2021-07-23 05:56:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1627019820000|2021-07-23 05:57:00|2481.6|2475.6|2481.5|2475.5|2481.6|2475.6|2481.5|2475.5|2
1627019830000|2021-07-23 05:57:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.4|2475.4|3
1627019840000|2021-07-23 05:57:20|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1627019850000|2021-07-23 05:57:30|2482|2476|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1627019860000|2021-07-23 05:57:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1627019880000|2021-07-23 05:58:00|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1627019890000|2021-07-23 05:58:10|2482|2476|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1627019910000|2021-07-23 05:58:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627019920000|2021-07-23 05:58:40|2481|2475|2480.9|2474.9|2481|2475|2480.9|2474.9|2
1627019930000|2021-07-23 05:58:50|2480.6|2474.6|2480.3|2474.3|2480.6|2474.6|2480.3|2474.3|4
1627019940000|2021-07-23 05:59:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1627019950000|2021-07-23 05:59:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1627019970000|2021-07-23 05:59:30|2480|2474|2480.5|2474.5|2480.8|2474.8|2480|2474|6
1627020000000|2021-07-23 06:00:00|2480.1|2474.1|2480.3|2474.3|2480.8|2474.8|2480.1|2474.1|5
1627020010000|2021-07-23 06:00:10|2480.5|2474.5|2480.4|2474.4|2480.5|2474.5|2480.4|2474.4|2
1627020020000|2021-07-23 06:00:20|2480.1|2474.1|2479.8|2473.8|2480.1|2474.1|2479.8|2473.8|3
1627020040000|2021-07-23 06:00:40|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627020070000|2021-07-23 06:01:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1627020080000|2021-07-23 06:01:20|2480.3|2474.3|2479.4|2473.4|2480.3|2474.3|2479.4|2473.4|5
1627020090000|2021-07-23 06:01:30|2479.3|2473.3|2479|2473|2479.3|2473.3|2478.9|2472.9|3
1627020100000|2021-07-23 06:01:40|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|3
1627020120000|2021-07-23 06:02:00|2480.1|2474.1|2480.3|2474.3|2480.3|2474.3|2480.1|2474.1|2
1627020140000|2021-07-23 06:02:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480|2474|3
1627020170000|2021-07-23 06:02:50|2479.9|2473.9|2480|2474|2480|2474|2479.9|2473.9|2
1627020180000|2021-07-23 06:03:00|2479.8|2473.8|2480.1|2474.1|2480.1|2474.1|2479.5|2473.5|7
1627020190000|2021-07-23 06:03:10|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.5|2474.5|2
1627020200000|2021-07-23 06:03:20|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1627020220000|2021-07-23 06:03:40|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|3
1627020230000|2021-07-23 06:03:50|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1627020240000|2021-07-23 06:04:00|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|3
1627020250000|2021-07-23 06:04:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1627020270000|2021-07-23 06:04:30|2481.1|2475.1|2480.8|2474.8|2481.1|2475.1|2480.4|2474.4|5
1627020280000|2021-07-23 06:04:40|2481|2475|2481.9|2475.9|2481.9|2475.9|2481|2475|3
1627020300000|2021-07-23 06:05:00|2482|2476|2480.8|2474.8|2482.5|2476.5|2480.8|2474.8|8
1627020320000|2021-07-23 06:05:20|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.1|2474.1|4
1627020330000|2021-07-23 06:05:30|2480.6|2474.6|2481.3|2475.3|2481.3|2475.3|2480.6|2474.6|7
1627020340000|2021-07-23 06:05:40|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|7
1627020350000|2021-07-23 06:05:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1627020360000|2021-07-23 06:06:00|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|4
1627020370000|2021-07-23 06:06:10|2482|2476|2482.4|2476.4|2482.6|2476.6|2482|2476|4
1627020380000|2021-07-23 06:06:20|2482.5|2476.5|2482|2476|2482.9|2476.9|2482|2476|7
1627020390000|2021-07-23 06:06:30|2481.9|2475.9|2481.9|2475.9|2482|2476|2481.5|2475.5|7
1627020420000|2021-07-23 06:07:00|2482|2476|2482.9|2476.9|2483|2477|2482|2476|6
1627020430000|2021-07-23 06:07:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627020450000|2021-07-23 06:07:30|2482.9|2476.9|2483|2477|2483|2477|2482.9|2476.9|2
1627020460000|2021-07-23 06:07:40|2483.4|2477.4|2483.1|2477.1|2483.8|2477.8|2483|2477|14
1627020500000|2021-07-23 06:08:20|2482.9|2476.9|2481.8|2475.8|2482.9|2476.9|2481.8|2475.8|6
1627020520000|2021-07-23 06:08:40|2481.6|2475.6|2481.5|2475.5|2481.6|2475.6|2481.1|2475.1|5
1627020540000|2021-07-23 06:09:00|2481.4|2475.4|2481|2475|2481.5|2475.5|2481|2475|5
1627020550000|2021-07-23 06:09:10|2481.1|2475.1|2481.8|2475.8|2481.8|2475.8|2481|2475|5
1627020560000|2021-07-23 06:09:20|2482|2476|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|5
1627020570000|2021-07-23 06:09:30|2483|2477|2482.4|2476.4|2483|2477|2482.4|2476.4|4
1627020580000|2021-07-23 06:09:40|2482.5|2476.5|2482.3|2476.3|2482.8|2476.8|2482.1|2476.1|5
1627020590000|2021-07-23 06:09:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1627020600000|2021-07-23 06:10:00|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|4
1627020610000|2021-07-23 06:10:10|2481.6|2475.6|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|4
1627020620000|2021-07-23 06:10:20|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1627020630000|2021-07-23 06:10:30|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.1|2475.1|5
1627020640000|2021-07-23 06:10:40|2481.5|2475.5|2481.4|2475.4|2481.8|2475.8|2481.4|2475.4|4
1627020650000|2021-07-23 06:10:50|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1627020690000|2021-07-23 06:11:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1627020700000|2021-07-23 06:11:40|2481.4|2475.4|2481.3|2475.3|2481.4|2475.4|2481.3|2475.3|2
1627020710000|2021-07-23 06:11:50|2481.4|2475.4|2481.4|2475.4|2481.5|2475.5|2481.3|2475.3|4
1627020720000|2021-07-23 06:12:00|2481.8|2475.8|2482.3|2476.3|2483|2477|2481.8|2475.8|8
1627020730000|2021-07-23 06:12:10|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1627020740000|2021-07-23 06:12:20|2483|2477|2483.1|2477.1|2483.1|2477.1|2483|2477|2
1627020750000|2021-07-23 06:12:30|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2483.4|2477.4|5
1627020760000|2021-07-23 06:12:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|3
1627020810000|2021-07-23 06:13:30|2484.1|2478.1|2484|2478|2484.1|2478.1|2484|2478|2
1627020820000|2021-07-23 06:13:40|2484.3|2478.3|2484.3|2478.3|2484.4|2478.4|2484|2478|15
1627020830000|2021-07-23 06:13:50|2484|2478|2484.4|2478.4|2484.4|2478.4|2484|2478|8
1627020840000|2021-07-23 06:14:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|4
1627020850000|2021-07-23 06:14:10|2484.3|2478.3|2484.4|2478.4|2484.5|2478.5|2484.3|2478.3|3
1627020860000|2021-07-23 06:14:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.4|2478.4|3
1627020880000|2021-07-23 06:14:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|4
1627020890000|2021-07-23 06:14:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1627020900000|2021-07-23 06:15:00|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484|2478|3
1627020910000|2021-07-23 06:15:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1627020920000|2021-07-23 06:15:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1627020930000|2021-07-23 06:15:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1627020940000|2021-07-23 06:15:40|2483.9|2477.9|2483.8|2477.8|2483.9|2477.9|2483.8|2477.8|2
1627020990000|2021-07-23 06:16:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1627021000000|2021-07-23 06:16:40|2484|2478|2483.1|2477.1|2484|2478|2483.1|2477.1|5
1627021010000|2021-07-23 06:16:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627021020000|2021-07-23 06:17:00|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1627021030000|2021-07-23 06:17:10|2483.4|2477.4|2484.8|2478.8|2484.8|2478.8|2483.4|2477.4|7
1627021090000|2021-07-23 06:18:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627021100000|2021-07-23 06:18:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1627021110000|2021-07-23 06:18:30|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1627021120000|2021-07-23 06:18:40|2484.9|2478.9|2485.3|2479.3|2485.5|2479.5|2484.9|2478.9|3
1627021140000|2021-07-23 06:19:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1627021180000|2021-07-23 06:19:40|2485.6|2479.6|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1627021200000|2021-07-23 06:20:00|2485.6|2479.6|2484.8|2478.8|2485.6|2479.6|2484.8|2478.8|5
1627021210000|2021-07-23 06:20:10|2484.1|2478.1|2484.3|2478.3|2484.5|2478.5|2484.1|2478.1|4
1627021220000|2021-07-23 06:20:20|2484|2478|2484|2478|2484|2478|2483.6|2477.6|6
1627021240000|2021-07-23 06:20:40|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1627021280000|2021-07-23 06:21:20|2484.1|2478.1|2485|2479|2485|2479|2484.1|2478.1|5
1627021300000|2021-07-23 06:21:40|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1627021310000|2021-07-23 06:21:50|2485.1|2479.1|2485|2479|2485.1|2479.1|2485|2479|2
1627021370000|2021-07-23 06:22:50|2485.1|2479.1|2485|2479|2485.4|2479.4|2485|2479|3
1627021380000|2021-07-23 06:23:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.5|2478.5|4
1627021390000|2021-07-23 06:23:10|2484.8|2478.8|2484.6|2478.6|2484.8|2478.8|2484.6|2478.6|2
1627021410000|2021-07-23 06:23:30|2484.5|2478.5|2484.1|2478.1|2484.5|2478.5|2484.1|2478.1|2
1627021420000|2021-07-23 06:23:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627021430000|2021-07-23 06:23:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1627021460000|2021-07-23 06:24:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627021610000|2021-07-23 06:26:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1627021690000|2021-07-23 06:28:10|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|4
1627021710000|2021-07-23 06:28:30|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1627021740000|2021-07-23 06:29:00|2484.4|2478.4|2484.5|2478.5|2484.5|2478.5|2484.4|2478.4|2
1627021800000|2021-07-23 06:30:00|2484.4|2478.4|2485.5|2479.5|2485.5|2479.5|2484.4|2478.4|4
1627021810000|2021-07-23 06:30:10|2485.9|2479.9|2486|2480|2486|2480|2485.9|2479.9|2
1627021820000|2021-07-23 06:30:20|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1627021830000|2021-07-23 06:30:30|2486.5|2480.5|2486.6|2480.6|2486.9|2480.9|2486.5|2480.5|4
1627021850000|2021-07-23 06:30:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1627021870000|2021-07-23 06:31:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1627021880000|2021-07-23 06:31:20|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|3
1627021890000|2021-07-23 06:31:30|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1627021900000|2021-07-23 06:31:40|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|3
1627021910000|2021-07-23 06:31:50|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1627021920000|2021-07-23 06:32:00|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1627021930000|2021-07-23 06:32:10|2483.6|2477.6|2484|2478|2484|2478|2483.6|2477.6|3
1627021950000|2021-07-23 06:32:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|4
1627021960000|2021-07-23 06:32:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|4
1627021980000|2021-07-23 06:33:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627022010000|2021-07-23 06:33:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627022040000|2021-07-23 06:34:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|3
1627022050000|2021-07-23 06:34:10|2485|2479|2485.5|2479.5|2485.6|2479.6|2485|2479|3
1627022090000|2021-07-23 06:34:50|2485.6|2479.6|2485.9|2479.9|2486.3|2480.3|2485.6|2479.6|6
1627022100000|2021-07-23 06:35:00|2485.6|2479.6|2485.8|2479.8|2485.8|2479.8|2485.6|2479.6|2
1627022110000|2021-07-23 06:35:10|2485.6|2479.6|2486.5|2480.5|2486.9|2480.9|2485.4|2479.4|4
1627022120000|2021-07-23 06:35:20|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1627022130000|2021-07-23 06:35:30|2486.3|2480.3|2487.8|2481.8|2487.8|2481.8|2486.3|2480.3|9
1627022140000|2021-07-23 06:35:40|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|6
1627022150000|2021-07-23 06:35:50|2488.3|2482.3|2487.5|2481.5|2488.5|2482.5|2487.3|2481.3|7
1627022170000|2021-07-23 06:36:10|2487.8|2481.8|2486.5|2480.5|2487.8|2481.8|2486.5|2480.5|4
1627022180000|2021-07-23 06:36:20|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|2
1627022190000|2021-07-23 06:36:30|2487.9|2481.9|2487.9|2481.9|2488|2482|2487.9|2481.9|3
1627022200000|2021-07-23 06:36:40|2487.8|2481.8|2488.6|2482.6|2488.8|2482.8|2487.8|2481.8|3
1627022210000|2021-07-23 06:36:50|2488.5|2482.5|2488.4|2482.4|2488.5|2482.5|2488.4|2482.4|2
1627022220000|2021-07-23 06:37:00|2488.3|2482.3|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|4
1627022230000|2021-07-23 06:37:10|2487.1|2481.1|2487|2481|2487.1|2481.1|2487|2481|2
1627022240000|2021-07-23 06:37:20|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1627022250000|2021-07-23 06:37:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1627022260000|2021-07-23 06:37:40|2486.8|2480.8|2486.1|2480.1|2486.8|2480.8|2486.1|2480.1|4
1627022290000|2021-07-23 06:38:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1627022340000|2021-07-23 06:39:00|2485.8|2479.8|2486|2480|2486|2480|2485.6|2479.6|3
1627022350000|2021-07-23 06:39:10|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1627022360000|2021-07-23 06:39:20|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1627022370000|2021-07-23 06:39:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627022380000|2021-07-23 06:39:40|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|3
1627022390000|2021-07-23 06:39:50|2485.5|2479.5|2485.4|2479.4|2485.5|2479.5|2485.3|2479.3|3
1627022400000|2021-07-23 06:40:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627022410000|2021-07-23 06:40:10|2485.5|2479.5|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|3
1627022420000|2021-07-23 06:40:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627022430000|2021-07-23 06:40:30|2485.5|2479.5|2485.4|2479.4|2485.5|2479.5|2485.4|2479.4|2
1627022440000|2021-07-23 06:40:40|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1627022460000|2021-07-23 06:41:00|2485.3|2479.3|2485.6|2479.6|2485.6|2479.6|2485.3|2479.3|2
1627022510000|2021-07-23 06:41:50|2485.4|2479.4|2484.8|2478.8|2485.4|2479.4|2484.8|2478.8|4
1627022520000|2021-07-23 06:42:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1627022530000|2021-07-23 06:42:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627022550000|2021-07-23 06:42:30|2484.6|2478.6|2484.5|2478.5|2484.6|2478.6|2484.5|2478.5|2
1627022570000|2021-07-23 06:42:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1627022640000|2021-07-23 06:44:00|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|4
1627022650000|2021-07-23 06:44:10|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1627022680000|2021-07-23 06:44:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627022700000|2021-07-23 06:45:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1627022710000|2021-07-23 06:45:10|2484.8|2478.8|2484.4|2478.4|2484.8|2478.8|2484.4|2478.4|3
1627022720000|2021-07-23 06:45:20|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1627022730000|2021-07-23 06:45:30|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1627022780000|2021-07-23 06:46:20|2483.1|2477.1|2482.8|2476.8|2483.1|2477.1|2482.8|2476.8|2
1627022810000|2021-07-23 06:46:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627022820000|2021-07-23 06:47:00|2482.4|2476.4|2482|2476|2482.4|2476.4|2482|2476|3
1627022850000|2021-07-23 06:47:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1627022960000|2021-07-23 06:49:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1627023000000|2021-07-23 06:50:00|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1627023010000|2021-07-23 06:50:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1627023020000|2021-07-23 06:50:20|2482|2476|2482.4|2476.4|2482.4|2476.4|2482|2476|2
1627023030000|2021-07-23 06:50:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1627023040000|2021-07-23 06:50:40|2482|2476|2482.3|2476.3|2482.5|2476.5|2482|2476|3
1627023050000|2021-07-23 06:50:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1627023060000|2021-07-23 06:51:00|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1627023090000|2021-07-23 06:51:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1627023110000|2021-07-23 06:51:50|2481.6|2475.6|2481.5|2475.5|2481.6|2475.6|2481.5|2475.5|2
1627023120000|2021-07-23 06:52:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1627023170000|2021-07-23 06:52:50|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|2
1627023190000|2021-07-23 06:53:10|2482.4|2476.4|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1627023200000|2021-07-23 06:53:20|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627023210000|2021-07-23 06:53:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627023240000|2021-07-23 06:54:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627023250000|2021-07-23 06:54:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627023260000|2021-07-23 06:54:20|2482.8|2476.8|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|4
1627023280000|2021-07-23 06:54:40|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1627023290000|2021-07-23 06:54:50|2483.1|2477.1|2484.3|2478.3|2484.3|2478.3|2483.1|2477.1|5
1627023300000|2021-07-23 06:55:00|2484.4|2478.4|2484.5|2478.5|2484.5|2478.5|2484.4|2478.4|2
1627023330000|2021-07-23 06:55:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627023360000|2021-07-23 06:56:00|2485|2479|2485.3|2479.3|2485.5|2479.5|2485|2479|3
1627023370000|2021-07-23 06:56:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627023380000|2021-07-23 06:56:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1627023410000|2021-07-23 06:56:50|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1627023430000|2021-07-23 06:57:10|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|2
1627023440000|2021-07-23 06:57:20|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1627023450000|2021-07-23 06:57:30|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1627023470000|2021-07-23 06:57:50|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1627023490000|2021-07-23 06:58:10|2482.5|2476.5|2483.3|2477.3|2483.5|2477.5|2482.5|2476.5|7
1627023500000|2021-07-23 06:58:20|2483.8|2477.8|2484.3|2478.3|2484.5|2478.5|2483.8|2477.8|5
1627023520000|2021-07-23 06:58:40|2484|2478|2485.3|2479.3|2485.3|2479.3|2484|2478|6
1627023530000|2021-07-23 06:58:50|2485|2479|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|7
1627023540000|2021-07-23 06:59:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627023550000|2021-07-23 06:59:10|2486|2480|2485.5|2479.5|2486|2480|2485.3|2479.3|16
1627023560000|2021-07-23 06:59:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1627023580000|2021-07-23 06:59:40|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1627023590000|2021-07-23 06:59:50|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484|2478|5
1627023600000|2021-07-23 07:00:00|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|6
1627023610000|2021-07-23 07:00:10|2485|2479|2485.3|2479.3|2486.8|2480.8|2485|2479|8
1627023620000|2021-07-23 07:00:20|2485|2479|2484|2478|2485|2479|2484|2478|7
1627023630000|2021-07-23 07:00:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627023650000|2021-07-23 07:00:50|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|6
1627023660000|2021-07-23 07:01:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627023680000|2021-07-23 07:01:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627023690000|2021-07-23 07:01:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1627023700000|2021-07-23 07:01:40|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|4
1627023710000|2021-07-23 07:01:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627023730000|2021-07-23 07:02:10|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|3
1627023740000|2021-07-23 07:02:20|2482.3|2476.3|2482.5|2476.5|2484|2478|2482.3|2476.3|9
1627023760000|2021-07-23 07:02:40|2482.3|2476.3|2482|2476|2482.5|2476.5|2482|2476|4
1627023780000|2021-07-23 07:03:00|2481.8|2475.8|2482|2476|2482.8|2476.8|2481.8|2475.8|7
1627023810000|2021-07-23 07:03:30|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1627023830000|2021-07-23 07:03:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1627023860000|2021-07-23 07:04:20|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1627023890000|2021-07-23 07:04:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1627023960000|2021-07-23 07:06:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482|2476|3
1627024010000|2021-07-23 07:06:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1627024040000|2021-07-23 07:07:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627024070000|2021-07-23 07:07:50|2482|2476|2481.3|2475.3|2482|2476|2481.3|2475.3|3
1627024130000|2021-07-23 07:08:50|2480.8|2474.8|2482.5|2476.5|2482.5|2476.5|2480.8|2474.8|5
1627024140000|2021-07-23 07:09:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627024160000|2021-07-23 07:09:20|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1627024200000|2021-07-23 07:10:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627024220000|2021-07-23 07:10:20|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1627024250000|2021-07-23 07:10:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627024300000|2021-07-23 07:11:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1627024320000|2021-07-23 07:12:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|2
1627024330000|2021-07-23 07:12:10|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1627024340000|2021-07-23 07:12:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627024360000|2021-07-23 07:12:40|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|3
1627024390000|2021-07-23 07:13:10|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1627024400000|2021-07-23 07:13:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1627024450000|2021-07-23 07:14:10|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1627024470000|2021-07-23 07:14:30|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|2
1627024480000|2021-07-23 07:14:40|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1627024500000|2021-07-23 07:15:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1627024520000|2021-07-23 07:15:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627024560000|2021-07-23 07:16:00|2484.8|2478.8|2485.5|2479.5|2485.8|2479.8|2484.8|2478.8|3
1627024590000|2021-07-23 07:16:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627024600000|2021-07-23 07:16:40|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|5
1627024610000|2021-07-23 07:16:50|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1627024620000|2021-07-23 07:17:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627024650000|2021-07-23 07:17:30|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1627024680000|2021-07-23 07:18:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627024690000|2021-07-23 07:18:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1627024710000|2021-07-23 07:18:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1627024720000|2021-07-23 07:18:40|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|2
1627024770000|2021-07-23 07:19:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627024780000|2021-07-23 07:19:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627024800000|2021-07-23 07:20:00|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1627024830000|2021-07-23 07:20:30|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|2
1627024840000|2021-07-23 07:20:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627024860000|2021-07-23 07:21:00|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|3
1627024870000|2021-07-23 07:21:10|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1627024880000|2021-07-23 07:21:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627024900000|2021-07-23 07:21:40|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482|2476|6
1627024910000|2021-07-23 07:21:50|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|2
1627024920000|2021-07-23 07:22:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627024930000|2021-07-23 07:22:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627024950000|2021-07-23 07:22:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627024960000|2021-07-23 07:22:40|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1627024980000|2021-07-23 07:23:00|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|3
1627024990000|2021-07-23 07:23:10|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1627025050000|2021-07-23 07:24:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1627025060000|2021-07-23 07:24:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1627025070000|2021-07-23 07:24:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1627025080000|2021-07-23 07:24:40|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1627025090000|2021-07-23 07:24:50|2485.8|2479.8|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|3
1627025140000|2021-07-23 07:25:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627025150000|2021-07-23 07:25:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627025160000|2021-07-23 07:26:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627025170000|2021-07-23 07:26:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1627025190000|2021-07-23 07:26:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627025210000|2021-07-23 07:26:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1627025240000|2021-07-23 07:27:20|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627025270000|2021-07-23 07:27:50|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627025280000|2021-07-23 07:28:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1627025300000|2021-07-23 07:28:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1627025310000|2021-07-23 07:28:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627025320000|2021-07-23 07:28:40|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|4
1627025350000|2021-07-23 07:29:10|2487|2481|2485.8|2479.8|2487|2481|2485.8|2479.8|4
1627025370000|2021-07-23 07:29:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627025390000|2021-07-23 07:29:50|2486|2480|2485.8|2479.8|2486|2480|2485.5|2479.5|4
1627025400000|2021-07-23 07:30:00|2486|2480|2486|2480|2486.3|2480.3|2486|2480|5
1627025410000|2021-07-23 07:30:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627025420000|2021-07-23 07:30:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627025520000|2021-07-23 07:32:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2484.5|2478.5|6
1627025550000|2021-07-23 07:32:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627025560000|2021-07-23 07:32:40|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|5
1627025600000|2021-07-23 07:33:20|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|3
1627025610000|2021-07-23 07:33:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627025620000|2021-07-23 07:33:40|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1627025640000|2021-07-23 07:34:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627025690000|2021-07-23 07:34:50|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|4
1627025700000|2021-07-23 07:35:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1627025710000|2021-07-23 07:35:10|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|4
1627025760000|2021-07-23 07:36:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1627025790000|2021-07-23 07:36:30|2483.3|2477.3|2482.3|2476.3|2483.3|2477.3|2482.3|2476.3|3
1627025810000|2021-07-23 07:36:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627025910000|2021-07-23 07:38:30|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|3
1627026000000|2021-07-23 07:40:00|2483.8|2477.8|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|3
1627026010000|2021-07-23 07:40:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1627026020000|2021-07-23 07:40:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1627026060000|2021-07-23 07:41:00|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1627026080000|2021-07-23 07:41:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627026100000|2021-07-23 07:41:40|2482.8|2476.8|2483.3|2477.3|2483.5|2477.5|2482.8|2476.8|4
1627026140000|2021-07-23 07:42:20|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|3
1627026420000|2021-07-23 07:47:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627026480000|2021-07-23 07:48:00|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627026660000|2021-07-23 07:51:00|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|3
1627026710000|2021-07-23 07:51:50|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|4
1627026740000|2021-07-23 07:52:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627026800000|2021-07-23 07:53:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1627026860000|2021-07-23 07:54:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1627026900000|2021-07-23 07:55:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627027000000|2021-07-23 07:56:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1627027010000|2021-07-23 07:56:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627027200000|2021-07-23 08:00:00|2484.5|2478.5|2486|2480|2486|2480|2484.5|2478.5|4
1627027210000|2021-07-23 08:00:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1627027250000|2021-07-23 08:00:50|2485.3|2479.3|2487.5|2481.5|2487.5|2481.5|2485.3|2479.3|3
1627027260000|2021-07-23 08:01:00|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|2
1627027270000|2021-07-23 08:01:10|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1627027300000|2021-07-23 08:01:40|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1627027310000|2021-07-23 08:01:50|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1627027390000|2021-07-23 08:03:10|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1627027400000|2021-07-23 08:03:20|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|3
1627027430000|2021-07-23 08:03:50|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.8|2483.8|3
1627027440000|2021-07-23 08:04:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627027450000|2021-07-23 08:04:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627027460000|2021-07-23 08:04:20|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1627027500000|2021-07-23 08:05:00|2490.3|2484.3|2491|2485|2491|2485|2490.3|2484.3|3
1627027510000|2021-07-23 08:05:10|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1627027520000|2021-07-23 08:05:20|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|3
1627027580000|2021-07-23 08:06:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627027590000|2021-07-23 08:06:30|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1627027610000|2021-07-23 08:06:50|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1627027620000|2021-07-23 08:07:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1627027630000|2021-07-23 08:07:10|2493|2487|2495.3|2489.3|2495.3|2489.3|2493|2487|8
1627027640000|2021-07-23 08:07:20|2495|2489|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|4
1627027650000|2021-07-23 08:07:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627027670000|2021-07-23 08:07:50|2494|2488|2493.5|2487.5|2494|2488|2493|2487|5
1627027680000|2021-07-23 08:08:00|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1627027690000|2021-07-23 08:08:10|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1627027710000|2021-07-23 08:08:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627027730000|2021-07-23 08:08:50|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627027740000|2021-07-23 08:09:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627027760000|2021-07-23 08:09:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627027800000|2021-07-23 08:10:00|2495|2489|2496.3|2490.3|2496.3|2490.3|2495|2489|2
1627027810000|2021-07-23 08:10:10|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|3
1627027840000|2021-07-23 08:10:40|2495.8|2489.8|2494.8|2488.8|2495.8|2489.8|2494.8|2488.8|3
1627027850000|2021-07-23 08:10:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|4
1627027860000|2021-07-23 08:11:00|2495|2489|2495.8|2489.8|2495.8|2489.8|2495|2489|3
1627027880000|2021-07-23 08:11:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1627027900000|2021-07-23 08:11:40|2496|2490|2497.3|2491.3|2497.3|2491.3|2496|2490|4
1627027910000|2021-07-23 08:11:50|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1627027920000|2021-07-23 08:12:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1627027940000|2021-07-23 08:12:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627027950000|2021-07-23 08:12:30|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|4
1627027990000|2021-07-23 08:13:10|2497.5|2491.5|2498|2492|2498|2492|2497.5|2491.5|3
1627028000000|2021-07-23 08:13:20|2498.3|2492.3|2499.5|2493.5|2499.5|2493.5|2498.3|2492.3|4
1627028010000|2021-07-23 08:13:30|2500.3|2494.3|2499.3|2493.3|2500.3|2494.3|2499.3|2493.3|4
1627028020000|2021-07-23 08:13:40|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627028050000|2021-07-23 08:14:10|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|4
1627028060000|2021-07-23 08:14:20|2500.5|2494.5|2501.3|2495.3|2501.5|2495.5|2500.5|2494.5|6
1627028070000|2021-07-23 08:14:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627028080000|2021-07-23 08:14:40|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1627028100000|2021-07-23 08:15:00|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627028110000|2021-07-23 08:15:10|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|3
1627028120000|2021-07-23 08:15:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627028130000|2021-07-23 08:15:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627028160000|2021-07-23 08:16:00|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|4
1627028170000|2021-07-23 08:16:10|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|2
1627028190000|2021-07-23 08:16:30|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627028200000|2021-07-23 08:16:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627028210000|2021-07-23 08:16:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627028220000|2021-07-23 08:17:00|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627028250000|2021-07-23 08:17:30|2501.8|2495.8|2500.5|2494.5|2501.8|2495.8|2500.5|2494.5|4
1627028270000|2021-07-23 08:17:50|2500.8|2494.8|2501.5|2495.5|2501.8|2495.8|2500.8|2494.8|3
1627028290000|2021-07-23 08:18:10|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|4
1627028300000|2021-07-23 08:18:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028310000|2021-07-23 08:18:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627028330000|2021-07-23 08:18:50|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627028340000|2021-07-23 08:19:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028380000|2021-07-23 08:19:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627028390000|2021-07-23 08:19:50|2501|2495|2501|2495|2501.3|2495.3|2500.8|2494.8|4
1627028430000|2021-07-23 08:20:30|2501.5|2495.5|2502.3|2496.3|2502.3|2496.3|2501.5|2495.5|3
1627028460000|2021-07-23 08:21:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627028470000|2021-07-23 08:21:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627028480000|2021-07-23 08:21:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627028490000|2021-07-23 08:21:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627028500000|2021-07-23 08:21:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627028560000|2021-07-23 08:22:40|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1627028570000|2021-07-23 08:22:50|2501|2495|2501.8|2495.8|2501.8|2495.8|2501|2495|2
1627028610000|2021-07-23 08:23:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627028630000|2021-07-23 08:23:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627028650000|2021-07-23 08:24:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028670000|2021-07-23 08:24:30|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627028700000|2021-07-23 08:25:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627028720000|2021-07-23 08:25:20|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627028730000|2021-07-23 08:25:30|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627028740000|2021-07-23 08:25:40|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028750000|2021-07-23 08:25:50|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1627028760000|2021-07-23 08:26:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028820000|2021-07-23 08:27:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627028860000|2021-07-23 08:27:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627028940000|2021-07-23 08:29:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627028950000|2021-07-23 08:29:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627028970000|2021-07-23 08:29:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627029000000|2021-07-23 08:30:00|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|2
1627029020000|2021-07-23 08:30:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1627029040000|2021-07-23 08:30:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627029060000|2021-07-23 08:31:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627029100000|2021-07-23 08:31:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627029140000|2021-07-23 08:32:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627029180000|2021-07-23 08:33:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627029190000|2021-07-23 08:33:10|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1627029200000|2021-07-23 08:33:20|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627029210000|2021-07-23 08:33:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627029250000|2021-07-23 08:34:10|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627029280000|2021-07-23 08:34:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627029290000|2021-07-23 08:34:50|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.3|2493.3|6
1627029300000|2021-07-23 08:35:00|2500.3|2494.3|2501|2495|2501.5|2495.5|2500.3|2494.3|5
1627029310000|2021-07-23 08:35:10|2501.3|2495.3|2501|2495|2501.5|2495.5|2501|2495|4
1627029340000|2021-07-23 08:35:40|2500.8|2494.8|2499.5|2493.5|2501|2495|2499.5|2493.5|5
1627029430000|2021-07-23 08:37:10|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|3
1627029480000|2021-07-23 08:38:00|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|2
1627029490000|2021-07-23 08:38:10|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|3
1627029500000|2021-07-23 08:38:20|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|3
1627029520000|2021-07-23 08:38:40|2500|2494|2500.3|2494.3|2500.5|2494.5|2500|2494|8
1627029530000|2021-07-23 08:38:50|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|2
1627029550000|2021-07-23 08:39:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627029560000|2021-07-23 08:39:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627029580000|2021-07-23 08:39:40|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627029630000|2021-07-23 08:40:30|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|2
1627029640000|2021-07-23 08:40:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1627029660000|2021-07-23 08:41:00|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627029870000|2021-07-23 08:44:30|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627029900000|2021-07-23 08:45:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627029910000|2021-07-23 08:45:10|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627029920000|2021-07-23 08:45:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627029940000|2021-07-23 08:45:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627029950000|2021-07-23 08:45:50|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|2
1627030040000|2021-07-23 08:47:20|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.5|2492.5|3
1627030050000|2021-07-23 08:47:30|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|3
1627030070000|2021-07-23 08:47:50|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|2
1627030080000|2021-07-23 08:48:00|2500|2494|2499.3|2493.3|2500|2494|2499.3|2493.3|4
1627030090000|2021-07-23 08:48:10|2499|2493|2499|2493|2499.3|2493.3|2499|2493|3
1627030110000|2021-07-23 08:48:30|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|2
1627030120000|2021-07-23 08:48:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627030130000|2021-07-23 08:48:50|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627030190000|2021-07-23 08:49:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627030220000|2021-07-23 08:50:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627030230000|2021-07-23 08:50:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627030480000|2021-07-23 08:54:40|2498|2492|2498|2492|2498|2492|2498|2492|1
1627030500000|2021-07-23 08:55:00|2498.3|2492.3|2497.3|2491.3|2498.3|2492.3|2497.3|2491.3|5
1627030530000|2021-07-23 08:55:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1627030540000|2021-07-23 08:55:40|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627030560000|2021-07-23 08:56:00|2496.3|2490.3|2496.8|2490.8|2497|2491|2496.3|2490.3|3
1627030590000|2021-07-23 08:56:30|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627030650000|2021-07-23 08:57:30|2496.3|2490.3|2494.8|2488.8|2496.3|2490.3|2494.8|2488.8|7
1627030660000|2021-07-23 08:57:40|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|2
1627030670000|2021-07-23 08:57:50|2494.5|2488.5|2493.8|2487.8|2494.5|2488.5|2493.8|2487.8|4
1627030680000|2021-07-23 08:58:00|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1627030690000|2021-07-23 08:58:10|2494|2488|2493.5|2487.5|2494.5|2488.5|2493.5|2487.5|6
1627030700000|2021-07-23 08:58:20|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|2
1627030710000|2021-07-23 08:58:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627030780000|2021-07-23 08:59:40|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1627030790000|2021-07-23 08:59:50|2493.5|2487.5|2492.3|2486.3|2493.5|2487.5|2492.3|2486.3|6
1627030800000|2021-07-23 09:00:00|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|3
1627030830000|2021-07-23 09:00:30|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|2
1627030840000|2021-07-23 09:00:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1627030860000|2021-07-23 09:01:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627030890000|2021-07-23 09:01:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1627030910000|2021-07-23 09:01:50|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|2
1627030930000|2021-07-23 09:02:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627030950000|2021-07-23 09:02:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627030990000|2021-07-23 09:03:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627031060000|2021-07-23 09:04:20|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627031080000|2021-07-23 09:04:40|2491.3|2485.3|2491.3|2485.3|2491.5|2485.5|2491|2485|5
1627031100000|2021-07-23 09:05:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1627031220000|2021-07-23 09:07:00|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627031340000|2021-07-23 09:09:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627031370000|2021-07-23 09:09:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1627031380000|2021-07-23 09:09:40|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627031430000|2021-07-23 09:10:30|2491.5|2485.5|2493|2487|2493|2487|2491.5|2485.5|2
1627031440000|2021-07-23 09:10:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627031450000|2021-07-23 09:10:50|2493.5|2487.5|2494|2488|2494|2488|2493.5|2487.5|3
1627031460000|2021-07-23 09:11:00|2494.3|2488.3|2493.5|2487.5|2494.3|2488.3|2493.5|2487.5|2
1627031480000|2021-07-23 09:11:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627031490000|2021-07-23 09:11:30|2494|2488|2494|2488|2494|2488|2494|2488|1
1627031500000|2021-07-23 09:11:40|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627031520000|2021-07-23 09:12:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1627031550000|2021-07-23 09:12:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627031560000|2021-07-23 09:12:40|2494.5|2488.5|2495.8|2489.8|2495.8|2489.8|2494.5|2488.5|5
1627031570000|2021-07-23 09:12:50|2496|2490|2496|2490|2496|2490|2496|2490|1
1627031580000|2021-07-23 09:13:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627031590000|2021-07-23 09:13:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627031600000|2021-07-23 09:13:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627031630000|2021-07-23 09:13:50|2495.8|2489.8|2495.5|2489.5|2496|2490|2495.5|2489.5|4
1627031660000|2021-07-23 09:14:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627031800000|2021-07-23 09:16:40|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1627031810000|2021-07-23 09:16:50|2495.5|2489.5|2497|2491|2497|2491|2495.5|2489.5|2
1627031820000|2021-07-23 09:17:00|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|2
1627031830000|2021-07-23 09:17:10|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|4
1627031840000|2021-07-23 09:17:20|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1627031850000|2021-07-23 09:17:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1627031860000|2021-07-23 09:17:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627031960000|2021-07-23 09:19:20|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627031980000|2021-07-23 09:19:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627032080000|2021-07-23 09:21:20|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1627032130000|2021-07-23 09:22:10|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|2
1627032220000|2021-07-23 09:23:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032260000|2021-07-23 09:24:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1627032300000|2021-07-23 09:25:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1627032340000|2021-07-23 09:25:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032440000|2021-07-23 09:27:20|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1627032480000|2021-07-23 09:28:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627032530000|2021-07-23 09:28:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032590000|2021-07-23 09:29:50|2495|2489|2495.5|2489.5|2495.8|2489.8|2495|2489|4
1627032710000|2021-07-23 09:31:50|2495.8|2489.8|2496|2490|2496.3|2490.3|2495.8|2489.8|5
1627032730000|2021-07-23 09:32:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627032770000|2021-07-23 09:32:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627032800000|2021-07-23 09:33:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627032850000|2021-07-23 09:34:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032910000|2021-07-23 09:35:10|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1627032930000|2021-07-23 09:35:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032950000|2021-07-23 09:35:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627032960000|2021-07-23 09:36:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627032980000|2021-07-23 09:36:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627033030000|2021-07-23 09:37:10|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627033170000|2021-07-23 09:39:30|2496.3|2490.3|2497|2491|2497|2491|2496.3|2490.3|2
1627033200000|2021-07-23 09:40:00|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627033220000|2021-07-23 09:40:20|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1627033240000|2021-07-23 09:40:40|2497|2491|2497|2491|2497|2491|2497|2491|1
1627033260000|2021-07-23 09:41:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1627033270000|2021-07-23 09:41:10|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1627033280000|2021-07-23 09:41:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1627033290000|2021-07-23 09:41:30|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1627033390000|2021-07-23 09:43:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627033400000|2021-07-23 09:43:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627033430000|2021-07-23 09:43:50|2496.3|2490.3|2497|2491|2497|2491|2495.8|2489.8|3
1627033440000|2021-07-23 09:44:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1627033500000|2021-07-23 09:45:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1627033600000|2021-07-23 09:46:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1627033690000|2021-07-23 09:48:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1627033710000|2021-07-23 09:48:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627033800000|2021-07-23 09:50:00|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1627033810000|2021-07-23 09:50:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627033850000|2021-07-23 09:50:50|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1627033870000|2021-07-23 09:51:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627033900000|2021-07-23 09:51:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627033990000|2021-07-23 09:53:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627034050000|2021-07-23 09:54:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627034060000|2021-07-23 09:54:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627034140000|2021-07-23 09:55:40|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|4
1627034170000|2021-07-23 09:56:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627034190000|2021-07-23 09:56:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1627034240000|2021-07-23 09:57:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627034260000|2021-07-23 09:57:40|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|2
1627034520000|2021-07-23 10:02:00|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1627034650000|2021-07-23 10:04:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627034670000|2021-07-23 10:04:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1627034890000|2021-07-23 10:08:10|2496|2490|2495.5|2489.5|2496|2490|2495.3|2489.3|6
1627034940000|2021-07-23 10:09:00|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627034960000|2021-07-23 10:09:20|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1627034970000|2021-07-23 10:09:30|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627034980000|2021-07-23 10:09:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627034990000|2021-07-23 10:09:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1627035020000|2021-07-23 10:10:20|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627035080000|2021-07-23 10:11:20|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627035090000|2021-07-23 10:11:30|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|3
1627035120000|2021-07-23 10:12:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627035210000|2021-07-23 10:13:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1627035250000|2021-07-23 10:14:10|2496.3|2490.3|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|4
1627035350000|2021-07-23 10:15:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1627035360000|2021-07-23 10:16:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1627035490000|2021-07-23 10:18:10|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627035570000|2021-07-23 10:19:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|6
1627035880000|2021-07-23 10:24:40|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1627036050000|2021-07-23 10:27:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627036060000|2021-07-23 10:27:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1627036070000|2021-07-23 10:27:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1627036080000|2021-07-23 10:28:00|2496.8|2490.8|2498|2492|2498|2492|2496.8|2490.8|2
1627036100000|2021-07-23 10:28:20|2498.8|2492.8|2498.3|2492.3|2499|2493|2498.3|2492.3|7
1627036120000|2021-07-23 10:28:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036130000|2021-07-23 10:28:50|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036160000|2021-07-23 10:29:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627036190000|2021-07-23 10:29:50|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1627036200000|2021-07-23 10:30:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627036210000|2021-07-23 10:30:10|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|4
1627036220000|2021-07-23 10:30:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036300000|2021-07-23 10:31:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627036320000|2021-07-23 10:32:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036350000|2021-07-23 10:32:30|2497.8|2491.8|2497|2491|2497.8|2491.8|2497|2491|2
1627036380000|2021-07-23 10:33:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1627036390000|2021-07-23 10:33:10|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036410000|2021-07-23 10:33:30|2498.3|2492.3|2498|2492|2498.5|2492.5|2498|2492|4
1627036430000|2021-07-23 10:33:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627036440000|2021-07-23 10:34:00|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036470000|2021-07-23 10:34:30|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036640000|2021-07-23 10:37:20|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036650000|2021-07-23 10:37:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036670000|2021-07-23 10:37:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627036720000|2021-07-23 10:38:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036740000|2021-07-23 10:39:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1627036760000|2021-07-23 10:39:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627036790000|2021-07-23 10:39:50|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627036800000|2021-07-23 10:40:00|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627036810000|2021-07-23 10:40:10|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1627036820000|2021-07-23 10:40:20|2496.5|2490.5|2497.3|2491.3|2497.3|2491.3|2496.5|2490.5|2
1627036830000|2021-07-23 10:40:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1627036840000|2021-07-23 10:40:40|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1627036860000|2021-07-23 10:41:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627036880000|2021-07-23 10:41:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036890000|2021-07-23 10:41:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627036910000|2021-07-23 10:41:50|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|2
1627036950000|2021-07-23 10:42:30|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1627036980000|2021-07-23 10:43:00|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627036990000|2021-07-23 10:43:10|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|2
1627037000000|2021-07-23 10:43:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1627037030000|2021-07-23 10:43:50|2498.3|2492.3|2499|2493|2499|2493|2498.3|2492.3|3
1627037050000|2021-07-23 10:44:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627037060000|2021-07-23 10:44:20|2499.5|2493.5|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|3
1627037080000|2021-07-23 10:44:40|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627037090000|2021-07-23 10:44:50|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627037100000|2021-07-23 10:45:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627037140000|2021-07-23 10:45:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1627037150000|2021-07-23 10:45:50|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|3
1627037170000|2021-07-23 10:46:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627037190000|2021-07-23 10:46:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627037210000|2021-07-23 10:46:50|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1627037250000|2021-07-23 10:47:30|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627037390000|2021-07-23 10:49:50|2500.8|2494.8|2504.5|2498.5|2504.5|2498.5|2500.8|2494.8|5
1627037400000|2021-07-23 10:50:00|2504.3|2498.3|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|4
1627037410000|2021-07-23 10:50:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627037420000|2021-07-23 10:50:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627037430000|2021-07-23 10:50:30|2504.3|2498.3|2504|2498|2504.5|2498.5|2504|2498|3
1627037450000|2021-07-23 10:50:50|2503.8|2497.8|2503|2497|2503.8|2497.8|2503|2497|3
1627037460000|2021-07-23 10:51:00|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627037480000|2021-07-23 10:51:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627037510000|2021-07-23 10:51:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1627037520000|2021-07-23 10:52:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627037540000|2021-07-23 10:52:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627037570000|2021-07-23 10:52:50|2502.3|2496.3|2501.5|2495.5|2502.3|2496.3|2501.5|2495.5|3
1627037580000|2021-07-23 10:53:00|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|3
1627037610000|2021-07-23 10:53:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627037640000|2021-07-23 10:54:00|2501|2495|2500|2494|2501|2495|2500|2494|2
1627037650000|2021-07-23 10:54:10|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627037660000|2021-07-23 10:54:20|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627037670000|2021-07-23 10:54:30|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627037680000|2021-07-23 10:54:40|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627037700000|2021-07-23 10:55:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627037720000|2021-07-23 10:55:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627037760000|2021-07-23 10:56:00|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|4
1627037770000|2021-07-23 10:56:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627037780000|2021-07-23 10:56:20|2500|2494|2499.3|2493.3|2500|2494|2499.3|2493.3|3
1627037810000|2021-07-23 10:56:50|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1627037840000|2021-07-23 10:57:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627037850000|2021-07-23 10:57:30|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627037900000|2021-07-23 10:58:20|2497|2491|2498|2492|2498|2492|2497|2491|2
1627037980000|2021-07-23 10:59:40|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|2
1627038000000|2021-07-23 11:00:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627038050000|2021-07-23 11:00:50|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1627038080000|2021-07-23 11:01:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627038090000|2021-07-23 11:01:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1627038100000|2021-07-23 11:01:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627038140000|2021-07-23 11:02:20|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1627038160000|2021-07-23 11:02:40|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627038170000|2021-07-23 11:02:50|2497.3|2491.3|2498.3|2492.3|2498.3|2492.3|2497|2491|4
1627038220000|2021-07-23 11:03:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627038240000|2021-07-23 11:04:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1627038270000|2021-07-23 11:04:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627038280000|2021-07-23 11:04:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627038400000|2021-07-23 11:06:40|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1627038420000|2021-07-23 11:07:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1627038430000|2021-07-23 11:07:10|2499.3|2493.3|2500.8|2494.8|2501.3|2495.3|2499.3|2493.3|8
1627038440000|2021-07-23 11:07:20|2501|2495|2501.5|2495.5|2501.8|2495.8|2501|2495|3
1627038470000|2021-07-23 11:07:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627038510000|2021-07-23 11:08:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627038530000|2021-07-23 11:08:50|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627038540000|2021-07-23 11:09:00|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627038550000|2021-07-23 11:09:10|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1627038570000|2021-07-23 11:09:30|2502|2496|2503.5|2497.5|2503.8|2497.8|2502|2496|5
1627038600000|2021-07-23 11:10:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627038610000|2021-07-23 11:10:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627038620000|2021-07-23 11:10:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627038650000|2021-07-23 11:10:50|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|2
1627038660000|2021-07-23 11:11:00|2504|2498|2505.5|2499.5|2505.5|2499.5|2504|2498|3
1627038670000|2021-07-23 11:11:10|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1627038680000|2021-07-23 11:11:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627038690000|2021-07-23 11:11:30|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1627038700000|2021-07-23 11:11:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627038720000|2021-07-23 11:12:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627038770000|2021-07-23 11:12:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627038780000|2021-07-23 11:13:00|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|2
1627038810000|2021-07-23 11:13:30|2506.3|2500.3|2507|2501|2507.3|2501.3|2505.8|2499.8|6
1627038820000|2021-07-23 11:13:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627038860000|2021-07-23 11:14:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1627038870000|2021-07-23 11:14:30|2507.3|2501.3|2508.8|2502.8|2508.8|2502.8|2507.3|2501.3|2
1627038880000|2021-07-23 11:14:40|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1627038910000|2021-07-23 11:15:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627038930000|2021-07-23 11:15:30|2508|2502|2508.5|2502.5|2508.8|2502.8|2508|2502|4
1627038970000|2021-07-23 11:16:10|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|5
1627038980000|2021-07-23 11:16:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627039000000|2021-07-23 11:16:40|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627039010000|2021-07-23 11:16:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627039020000|2021-07-23 11:17:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627039040000|2021-07-23 11:17:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627039050000|2021-07-23 11:17:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627039080000|2021-07-23 11:18:00|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627039090000|2021-07-23 11:18:10|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627039100000|2021-07-23 11:18:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|3
1627039120000|2021-07-23 11:18:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627039130000|2021-07-23 11:18:50|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627039140000|2021-07-23 11:19:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|6
1627039160000|2021-07-23 11:19:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|3
1627039170000|2021-07-23 11:19:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627039200000|2021-07-23 11:20:00|2507|2501|2506.3|2500.3|2507|2501|2506.3|2500.3|3
1627039210000|2021-07-23 11:20:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627039220000|2021-07-23 11:20:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627039230000|2021-07-23 11:20:30|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|2
1627039240000|2021-07-23 11:20:40|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1627039260000|2021-07-23 11:21:00|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|2
1627039280000|2021-07-23 11:21:20|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627039320000|2021-07-23 11:22:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1627039340000|2021-07-23 11:22:20|2505.8|2499.8|2504.5|2498.5|2505.8|2499.8|2504.5|2498.5|5
1627039350000|2021-07-23 11:22:30|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627039360000|2021-07-23 11:22:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627039370000|2021-07-23 11:22:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627039380000|2021-07-23 11:23:00|2502.3|2496.3|2502.8|2496.8|2503|2497|2502.3|2496.3|3
1627039390000|2021-07-23 11:23:10|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502|2496|6
1627039410000|2021-07-23 11:23:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627039460000|2021-07-23 11:24:20|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|2
1627039540000|2021-07-23 11:25:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627039560000|2021-07-23 11:26:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1627039600000|2021-07-23 11:26:40|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|2
1627039610000|2021-07-23 11:26:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1627039630000|2021-07-23 11:27:10|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627039640000|2021-07-23 11:27:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627039650000|2021-07-23 11:27:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627039660000|2021-07-23 11:27:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627039670000|2021-07-23 11:27:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627039700000|2021-07-23 11:28:20|2503.8|2497.8|2504|2498|2504.3|2498.3|2503.8|2497.8|4
1627039770000|2021-07-23 11:29:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627039780000|2021-07-23 11:29:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503|2497|4
1627039800000|2021-07-23 11:30:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627039810000|2021-07-23 11:30:10|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1627039850000|2021-07-23 11:30:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627039860000|2021-07-23 11:31:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|3
1627039880000|2021-07-23 11:31:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1627039890000|2021-07-23 11:31:30|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.5|2495.5|3
1627039900000|2021-07-23 11:31:40|2502.3|2496.3|2502|2496|2502.3|2496.3|2501.5|2495.5|6
1627039910000|2021-07-23 11:31:50|2501.8|2495.8|2502|2496|2502|2496|2501.5|2495.5|5
1627039930000|2021-07-23 11:32:10|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1627039960000|2021-07-23 11:32:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627039970000|2021-07-23 11:32:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627039980000|2021-07-23 11:33:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627039990000|2021-07-23 11:33:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1627040010000|2021-07-23 11:33:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627040020000|2021-07-23 11:33:40|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|3
1627040030000|2021-07-23 11:33:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627040040000|2021-07-23 11:34:00|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.3|2495.3|6
1627040050000|2021-07-23 11:34:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1627040060000|2021-07-23 11:34:20|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|3
1627040090000|2021-07-23 11:34:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627040100000|2021-07-23 11:35:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627040120000|2021-07-23 11:35:20|2502.5|2496.5|2503.8|2497.8|2503.8|2497.8|2502.5|2496.5|5
1627040130000|2021-07-23 11:35:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1627040140000|2021-07-23 11:35:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627040170000|2021-07-23 11:36:10|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|2
1627040180000|2021-07-23 11:36:20|2504|2498|2505.8|2499.8|2505.8|2499.8|2504|2498|4
1627040190000|2021-07-23 11:36:30|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627040200000|2021-07-23 11:36:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040350000|2021-07-23 11:39:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627040390000|2021-07-23 11:39:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040490000|2021-07-23 11:41:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627040510000|2021-07-23 11:41:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040540000|2021-07-23 11:42:20|2505.8|2499.8|2506.8|2500.8|2506.8|2500.8|2505.8|2499.8|4
1627040560000|2021-07-23 11:42:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1627040580000|2021-07-23 11:43:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627040590000|2021-07-23 11:43:10|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506|2500|5
1627040600000|2021-07-23 11:43:20|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627040610000|2021-07-23 11:43:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627040620000|2021-07-23 11:43:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627040630000|2021-07-23 11:43:50|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627040640000|2021-07-23 11:44:00|2505.5|2499.5|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|3
1627040650000|2021-07-23 11:44:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627040670000|2021-07-23 11:44:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040680000|2021-07-23 11:44:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627040690000|2021-07-23 11:44:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040770000|2021-07-23 11:46:10|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|2
1627040790000|2021-07-23 11:46:30|2503.8|2497.8|2503.5|2497.5|2504|2498|2503.5|2497.5|3
1627040800000|2021-07-23 11:46:40|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|3
1627040810000|2021-07-23 11:46:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627040820000|2021-07-23 11:47:00|2501.8|2495.8|2503.3|2497.3|2503.3|2497.3|2501.8|2495.8|5
1627040830000|2021-07-23 11:47:10|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|3
1627040840000|2021-07-23 11:47:20|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627040860000|2021-07-23 11:47:40|2504|2498|2503|2497|2504|2498|2503|2497|4
1627040870000|2021-07-23 11:47:50|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1627040880000|2021-07-23 11:48:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1627040900000|2021-07-23 11:48:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627040910000|2021-07-23 11:48:30|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.5|2497.5|2
1627040920000|2021-07-23 11:48:40|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627040940000|2021-07-23 11:49:00|2503.3|2497.3|2504.8|2498.8|2504.8|2498.8|2503.3|2497.3|2
1627040950000|2021-07-23 11:49:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627040960000|2021-07-23 11:49:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1627041000000|2021-07-23 11:50:00|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|2
1627041010000|2021-07-23 11:50:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627041030000|2021-07-23 11:50:30|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627041100000|2021-07-23 11:51:40|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1627041120000|2021-07-23 11:52:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|3
1627041150000|2021-07-23 11:52:30|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1627041190000|2021-07-23 11:53:10|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1627041200000|2021-07-23 11:53:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627041220000|2021-07-23 11:53:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1627041230000|2021-07-23 11:53:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627041270000|2021-07-23 11:54:30|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1627041300000|2021-07-23 11:55:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2504.3|2498.3|5
1627041310000|2021-07-23 11:55:10|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1627041320000|2021-07-23 11:55:20|2505.5|2499.5|2505|2499|2505.5|2499.5|2504.8|2498.8|3
1627041330000|2021-07-23 11:55:30|2505.3|2499.3|2506.8|2500.8|2506.8|2500.8|2505|2499|5
1627041340000|2021-07-23 11:55:40|2507|2501|2507.3|2501.3|2507.8|2501.8|2507|2501|4
1627041350000|2021-07-23 11:55:50|2507.5|2501.5|2507|2501|2507.5|2501.5|2507|2501|3
1627041360000|2021-07-23 11:56:00|2506.8|2500.8|2507.8|2501.8|2507.8|2501.8|2506.8|2500.8|3
1627041380000|2021-07-23 11:56:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627041390000|2021-07-23 11:56:30|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|3
1627041400000|2021-07-23 11:56:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041410000|2021-07-23 11:56:50|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1627041420000|2021-07-23 11:57:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627041430000|2021-07-23 11:57:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041440000|2021-07-23 11:57:20|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1627041450000|2021-07-23 11:57:30|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627041460000|2021-07-23 11:57:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627041470000|2021-07-23 11:57:50|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1627041480000|2021-07-23 11:58:00|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|5
1627041490000|2021-07-23 11:58:10|2507.5|2501.5|2507|2501|2507.8|2501.8|2507|2501|4
1627041500000|2021-07-23 11:58:20|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|3
1627041510000|2021-07-23 11:58:30|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2505.5|2499.5|4
1627041520000|2021-07-23 11:58:40|2506|2500|2505.5|2499.5|2506|2500|2505.5|2499.5|3
1627041530000|2021-07-23 11:58:50|2505.3|2499.3|2506.3|2500.3|2506.3|2500.3|2505|2499|6
1627041540000|2021-07-23 11:59:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1627041550000|2021-07-23 11:59:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041560000|2021-07-23 11:59:20|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1627041570000|2021-07-23 11:59:30|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|5
1627041580000|2021-07-23 11:59:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627041590000|2021-07-23 11:59:50|2506|2500|2506|2500|2506|2500|2505.5|2499.5|3
1627041600000|2021-07-23 12:00:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627041610000|2021-07-23 12:00:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627041630000|2021-07-23 12:00:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041650000|2021-07-23 12:00:50|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627041660000|2021-07-23 12:01:00|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1627041680000|2021-07-23 12:01:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041700000|2021-07-23 12:01:40|2507|2501|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|4
1627041710000|2021-07-23 12:01:50|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|7
1627041720000|2021-07-23 12:02:00|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627041730000|2021-07-23 12:02:10|2508|2502|2510|2504|2510|2504|2507.8|2501.8|8
1627041740000|2021-07-23 12:02:20|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2508.8|2502.8|6
1627041750000|2021-07-23 12:02:30|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627041760000|2021-07-23 12:02:40|2509.5|2503.5|2508.8|2502.8|2509.5|2503.5|2508.8|2502.8|4
1627041770000|2021-07-23 12:02:50|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1627041780000|2021-07-23 12:03:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627041800000|2021-07-23 12:03:20|2509|2503|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|3
1627041810000|2021-07-23 12:03:30|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1627041830000|2021-07-23 12:03:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627041840000|2021-07-23 12:04:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627041850000|2021-07-23 12:04:10|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627041880000|2021-07-23 12:04:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627041890000|2021-07-23 12:04:50|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627041900000|2021-07-23 12:05:00|2509.5|2503.5|2509.8|2503.8|2510|2504|2509.5|2503.5|4
1627041930000|2021-07-23 12:05:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627041940000|2021-07-23 12:05:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627042030000|2021-07-23 12:07:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627042060000|2021-07-23 12:07:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042090000|2021-07-23 12:08:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627042120000|2021-07-23 12:08:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627042160000|2021-07-23 12:09:20|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627042170000|2021-07-23 12:09:30|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627042180000|2021-07-23 12:09:40|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1627042220000|2021-07-23 12:10:20|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627042240000|2021-07-23 12:10:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627042250000|2021-07-23 12:10:50|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627042260000|2021-07-23 12:11:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|4
1627042270000|2021-07-23 12:11:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627042280000|2021-07-23 12:11:20|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1627042300000|2021-07-23 12:11:40|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.5|2502.5|4
1627042310000|2021-07-23 12:11:50|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|3
1627042320000|2021-07-23 12:12:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1627042350000|2021-07-23 12:12:30|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|3
1627042360000|2021-07-23 12:12:40|2509|2503|2509|2503|2509|2503|2508.8|2502.8|3
1627042370000|2021-07-23 12:12:50|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627042380000|2021-07-23 12:13:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627042420000|2021-07-23 12:13:40|2509|2503|2509.5|2503.5|2509.5|2503.5|2509|2503|2
1627042430000|2021-07-23 12:13:50|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042440000|2021-07-23 12:14:00|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|3
1627042450000|2021-07-23 12:14:10|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627042460000|2021-07-23 12:14:20|2509|2503|2509|2503|2509|2503|2509|2503|1
1627042470000|2021-07-23 12:14:30|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1627042490000|2021-07-23 12:14:50|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.8|2502.8|2
1627042500000|2021-07-23 12:15:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042510000|2021-07-23 12:15:10|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|2
1627042540000|2021-07-23 12:15:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042550000|2021-07-23 12:15:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627042580000|2021-07-23 12:16:20|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1627042600000|2021-07-23 12:16:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042610000|2021-07-23 12:16:50|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627042760000|2021-07-23 12:19:20|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1627042790000|2021-07-23 12:19:50|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627042800000|2021-07-23 12:20:00|2510|2504|2510.3|2504.3|2510.5|2504.5|2510|2504|4
1627042810000|2021-07-23 12:20:10|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1627042830000|2021-07-23 12:20:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|3
1627042840000|2021-07-23 12:20:40|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1627042850000|2021-07-23 12:20:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627042870000|2021-07-23 12:21:10|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|3
1627042890000|2021-07-23 12:21:30|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1627042900000|2021-07-23 12:21:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1627042910000|2021-07-23 12:21:50|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042920000|2021-07-23 12:22:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1627042930000|2021-07-23 12:22:10|2510.3|2504.3|2510|2504|2510.5|2504.5|2510|2504|3
1627042940000|2021-07-23 12:22:20|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|3
1627042950000|2021-07-23 12:22:30|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1627042990000|2021-07-23 12:23:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1627043070000|2021-07-23 12:24:30|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1627043080000|2021-07-23 12:24:40|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.5|2504.5|3
1627043090000|2021-07-23 12:24:50|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1627043110000|2021-07-23 12:25:10|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|3
1627043120000|2021-07-23 12:25:20|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627043130000|2021-07-23 12:25:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627043150000|2021-07-23 12:25:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1627043160000|2021-07-23 12:26:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1627043170000|2021-07-23 12:26:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1627043210000|2021-07-23 12:26:50|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|4
1627043250000|2021-07-23 12:27:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627043260000|2021-07-23 12:27:40|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627043270000|2021-07-23 12:27:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627043280000|2021-07-23 12:28:00|2510.5|2504.5|2510.8|2504.8|2511.3|2505.3|2510.5|2504.5|6
1627043290000|2021-07-23 12:28:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1627043300000|2021-07-23 12:28:20|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|4
1627043310000|2021-07-23 12:28:30|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|6
1627043330000|2021-07-23 12:28:50|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043350000|2021-07-23 12:29:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043390000|2021-07-23 12:29:50|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1627043410000|2021-07-23 12:30:10|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|3
1627043470000|2021-07-23 12:31:10|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1627043480000|2021-07-23 12:31:20|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|3
1627043530000|2021-07-23 12:32:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1627043540000|2021-07-23 12:32:20|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1627043550000|2021-07-23 12:32:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627043570000|2021-07-23 12:32:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627043600000|2021-07-23 12:33:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043630000|2021-07-23 12:33:50|2512.3|2506.3|2511.5|2505.5|2512.3|2506.3|2511.5|2505.5|4
1627043640000|2021-07-23 12:34:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043650000|2021-07-23 12:34:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043660000|2021-07-23 12:34:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043670000|2021-07-23 12:34:30|2512|2506|2511.5|2505.5|2512|2506|2511.5|2505.5|2
1627043690000|2021-07-23 12:34:50|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1627043700000|2021-07-23 12:35:00|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|5
1627043710000|2021-07-23 12:35:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1627043720000|2021-07-23 12:35:20|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1627043730000|2021-07-23 12:35:30|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|3
1627043740000|2021-07-23 12:35:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1627043780000|2021-07-23 12:36:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043810000|2021-07-23 12:36:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627043820000|2021-07-23 12:37:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1627043830000|2021-07-23 12:37:10|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1627043840000|2021-07-23 12:37:20|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1627043850000|2021-07-23 12:37:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627043870000|2021-07-23 12:37:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|3
1627043900000|2021-07-23 12:38:20|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|3
1627043910000|2021-07-23 12:38:30|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|3
1627043930000|2021-07-23 12:38:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627043940000|2021-07-23 12:39:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|3
1627043950000|2021-07-23 12:39:10|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627043980000|2021-07-23 12:39:40|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|2
1627044030000|2021-07-23 12:40:30|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627044040000|2021-07-23 12:40:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627044050000|2021-07-23 12:40:50|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2507.3|2501.3|5
1627044060000|2021-07-23 12:41:00|2507|2501|2507.3|2501.3|2507.3|2501.3|2505.8|2499.8|6
1627044070000|2021-07-23 12:41:10|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1627044080000|2021-07-23 12:41:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627044090000|2021-07-23 12:41:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1627044140000|2021-07-23 12:42:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627044150000|2021-07-23 12:42:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627044160000|2021-07-23 12:42:40|2505.8|2499.8|2507|2501|2507|2501|2505.8|2499.8|6
1627044170000|2021-07-23 12:42:50|2507.3|2501.3|2507|2501|2507.5|2501.5|2507|2501|3
1627044180000|2021-07-23 12:43:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627044200000|2021-07-23 12:43:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627044210000|2021-07-23 12:43:30|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627044220000|2021-07-23 12:43:40|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|2
1627044240000|2021-07-23 12:44:00|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1627044250000|2021-07-23 12:44:10|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1627044260000|2021-07-23 12:44:20|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1627044270000|2021-07-23 12:44:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|5
1627044290000|2021-07-23 12:44:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627044300000|2021-07-23 12:45:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|4
1627044310000|2021-07-23 12:45:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627044330000|2021-07-23 12:45:30|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.5|2499.5|3
1627044340000|2021-07-23 12:45:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627044350000|2021-07-23 12:45:50|2504.8|2498.8|2505.5|2499.5|2505.8|2499.8|2504.8|2498.8|5
1627044360000|2021-07-23 12:46:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627044380000|2021-07-23 12:46:20|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627044400000|2021-07-23 12:46:40|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1627044410000|2021-07-23 12:46:50|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627044430000|2021-07-23 12:47:10|2505|2499|2504|2498|2505|2499|2503.8|2497.8|8
1627044440000|2021-07-23 12:47:20|2503.8|2497.8|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|4
1627044450000|2021-07-23 12:47:30|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504|2498|4
1627044460000|2021-07-23 12:47:40|2504|2498|2504.3|2498.3|2504.5|2498.5|2504|2498|4
1627044480000|2021-07-23 12:48:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627044490000|2021-07-23 12:48:10|2504.8|2498.8|2505.5|2499.5|2505.5|2499.5|2504.8|2498.8|3
1627044510000|2021-07-23 12:48:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627044530000|2021-07-23 12:48:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627044590000|2021-07-23 12:49:50|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627044610000|2021-07-23 12:50:10|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|3
1627044620000|2021-07-23 12:50:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627044650000|2021-07-23 12:50:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627044660000|2021-07-23 12:51:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627044720000|2021-07-23 12:52:00|2505.8|2499.8|2506.5|2500.5|2506.8|2500.8|2505.8|2499.8|3
1627044730000|2021-07-23 12:52:10|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627044750000|2021-07-23 12:52:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627044770000|2021-07-23 12:52:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627044800000|2021-07-23 12:53:20|2506.8|2500.8|2507|2501|2507.8|2501.8|2506.8|2500.8|5
1627044820000|2021-07-23 12:53:40|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.8|2500.8|3
1627044850000|2021-07-23 12:54:10|2507.3|2501.3|2506.8|2500.8|2507.5|2501.5|2506.8|2500.8|5
1627044860000|2021-07-23 12:54:20|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627044870000|2021-07-23 12:54:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627044910000|2021-07-23 12:55:10|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|3
1627044940000|2021-07-23 12:55:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627044960000|2021-07-23 12:56:00|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627044970000|2021-07-23 12:56:10|2508|2502|2508|2502|2508|2502|2508|2502|1
1627044990000|2021-07-23 12:56:30|2508.3|2502.3|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|3
1627045000000|2021-07-23 12:56:40|2508|2502|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|3
1627045020000|2021-07-23 12:57:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627045050000|2021-07-23 12:57:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627045070000|2021-07-23 12:57:50|2507|2501|2506.3|2500.3|2507|2501|2506.3|2500.3|3
1627045080000|2021-07-23 12:58:00|2506.5|2500.5|2506.5|2500.5|2507|2501|2506.3|2500.3|7
1627045100000|2021-07-23 12:58:20|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627045120000|2021-07-23 12:58:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627045130000|2021-07-23 12:58:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627045140000|2021-07-23 12:59:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627045150000|2021-07-23 12:59:10|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627045160000|2021-07-23 12:59:20|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627045170000|2021-07-23 12:59:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627045200000|2021-07-23 13:00:00|2507.8|2501.8|2507.8|2501.8|2508.5|2502.5|2507.3|2501.3|15
1627045210000|2021-07-23 13:00:10|2508|2502|2508.8|2502.8|2508.8|2502.8|2507.5|2501.5|10
1627045220000|2021-07-23 13:00:20|2508.5|2502.5|2507|2501|2508.5|2502.5|2507|2501|13
1627045230000|2021-07-23 13:00:30|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.5|2500.5|8
1627045240000|2021-07-23 13:00:40|2507|2501|2506.3|2500.3|2507.3|2501.3|2506.3|2500.3|14
1627045250000|2021-07-23 13:00:50|2506.5|2500.5|2506.5|2500.5|2507|2501|2506.3|2500.3|8
1627045270000|2021-07-23 13:01:10|2506.3|2500.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|9
1627045280000|2021-07-23 13:01:20|2507.3|2501.3|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|7
1627045290000|2021-07-23 13:01:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627045300000|2021-07-23 13:01:40|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|3
1627045310000|2021-07-23 13:01:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627045320000|2021-07-23 13:02:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|6
1627045330000|2021-07-23 13:02:10|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|3
1627045340000|2021-07-23 13:02:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627045350000|2021-07-23 13:02:30|2507.8|2501.8|2508|2502|2508|2502|2507.5|2501.5|4
1627045360000|2021-07-23 13:02:40|2508.3|2502.3|2508.5|2502.5|2509.5|2503.5|2508.3|2502.3|9
1627045370000|2021-07-23 13:02:50|2508|2502|2507.8|2501.8|2508.8|2502.8|2507.8|2501.8|10
1627045380000|2021-07-23 13:03:00|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|4
1627045390000|2021-07-23 13:03:10|2507.5|2501.5|2507.8|2501.8|2508.5|2502.5|2507.5|2501.5|8
1627045400000|2021-07-23 13:03:20|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|2
1627045410000|2021-07-23 13:03:30|2507.3|2501.3|2507.8|2501.8|2507.8|2501.8|2507|2501|5
1627045420000|2021-07-23 13:03:40|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.5|2501.5|4
1627045430000|2021-07-23 13:03:50|2508.3|2502.3|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|3
1627045440000|2021-07-23 13:04:00|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1627045450000|2021-07-23 13:04:10|2507.8|2501.8|2507.8|2501.8|2508|2502|2507.8|2501.8|3
1627045460000|2021-07-23 13:04:20|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627045470000|2021-07-23 13:04:30|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1627045500000|2021-07-23 13:05:00|2507|2501|2507.8|2501.8|2508|2502|2507|2501|9
1627045510000|2021-07-23 13:05:10|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|4
1627045560000|2021-07-23 13:06:00|2508|2502|2508|2502|2508|2502|2507.8|2501.8|3
1627045590000|2021-07-23 13:06:30|2507.8|2501.8|2507|2501|2507.8|2501.8|2507|2501|5
1627045600000|2021-07-23 13:06:40|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627045610000|2021-07-23 13:06:50|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627045620000|2021-07-23 13:07:00|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|5
1627045630000|2021-07-23 13:07:10|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627045650000|2021-07-23 13:07:30|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|4
1627045660000|2021-07-23 13:07:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627045670000|2021-07-23 13:07:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627045690000|2021-07-23 13:08:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627045700000|2021-07-23 13:08:20|2505|2499|2504.5|2498.5|2505|2499|2504.3|2498.3|6
1627045730000|2021-07-23 13:08:50|2504.3|2498.3|2504|2498|2504.3|2498.3|2503.8|2497.8|4
1627045740000|2021-07-23 13:09:00|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627045750000|2021-07-23 13:09:10|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|3
1627045760000|2021-07-23 13:09:20|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|5
1627045770000|2021-07-23 13:09:30|2504|2498|2505|2499|2505|2499|2503.8|2497.8|8
1627045780000|2021-07-23 13:09:40|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627045790000|2021-07-23 13:09:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627045810000|2021-07-23 13:10:10|2505.5|2499.5|2505.3|2499.3|2506|2500|2505.3|2499.3|4
1627045820000|2021-07-23 13:10:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627045830000|2021-07-23 13:10:30|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|3
1627045840000|2021-07-23 13:10:40|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|2
1627045850000|2021-07-23 13:10:50|2505|2499|2505|2499|2505|2499|2504.8|2498.8|5
1627045860000|2021-07-23 13:11:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627045870000|2021-07-23 13:11:10|2505|2499|2505.3|2499.3|2505.8|2499.8|2504.8|2498.8|7
1627045890000|2021-07-23 13:11:30|2505|2499|2505|2499|2505|2499|2505|2499|1
1627045900000|2021-07-23 13:11:40|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627045910000|2021-07-23 13:11:50|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|3
1627045920000|2021-07-23 13:12:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627045930000|2021-07-23 13:12:10|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|2
1627045940000|2021-07-23 13:12:20|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1627045950000|2021-07-23 13:12:30|2507|2501|2507.3|2501.3|2507.5|2501.5|2507|2501|4
1627045960000|2021-07-23 13:12:40|2507|2501|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|4
1627046010000|2021-07-23 13:13:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627046020000|2021-07-23 13:13:40|2506|2500|2505|2499|2506|2500|2505|2499|5
1627046030000|2021-07-23 13:13:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627046040000|2021-07-23 13:14:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627046050000|2021-07-23 13:14:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1627046070000|2021-07-23 13:14:30|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627046080000|2021-07-23 13:14:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627046090000|2021-07-23 13:14:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627046100000|2021-07-23 13:15:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627046110000|2021-07-23 13:15:10|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|3
1627046120000|2021-07-23 13:15:20|2504.5|2498.5|2505|2499|2505|2499|2504.3|2498.3|6
1627046130000|2021-07-23 13:15:30|2504.8|2498.8|2505.8|2499.8|2505.8|2499.8|2504.8|2498.8|3
1627046150000|2021-07-23 13:15:50|2505.3|2499.3|2505.5|2499.5|2505.8|2499.8|2505.3|2499.3|4
1627046160000|2021-07-23 13:16:00|2505.3|2499.3|2506.5|2500.5|2506.5|2500.5|2505.3|2499.3|5
1627046200000|2021-07-23 13:16:40|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.3|2499.3|8
1627046210000|2021-07-23 13:16:50|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627046250000|2021-07-23 13:17:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505|2499|3
1627046260000|2021-07-23 13:17:40|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1627046270000|2021-07-23 13:17:50|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627046280000|2021-07-23 13:18:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1627046290000|2021-07-23 13:18:10|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|2
1627046300000|2021-07-23 13:18:20|2505.5|2499.5|2504.8|2498.8|2505.5|2499.5|2504.8|2498.8|3
1627046310000|2021-07-23 13:18:30|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627046320000|2021-07-23 13:18:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627046340000|2021-07-23 13:19:00|2504.3|2498.3|2504.5|2498.5|2505.3|2499.3|2504|2498|7
1627046350000|2021-07-23 13:19:10|2504|2498|2504.3|2498.3|2504.5|2498.5|2504|2498|4
1627046360000|2021-07-23 13:19:20|2504|2498|2503.3|2497.3|2504|2498|2503|2497|3
1627046370000|2021-07-23 13:19:30|2503|2497|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|3
1627046380000|2021-07-23 13:19:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|3
1627046390000|2021-07-23 13:19:50|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|3
1627046400000|2021-07-23 13:20:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1627046420000|2021-07-23 13:20:20|2503.3|2497.3|2504.3|2498.3|2504.3|2498.3|2503.3|2497.3|4
1627046440000|2021-07-23 13:20:40|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|3
1627046450000|2021-07-23 13:20:50|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627046460000|2021-07-23 13:21:00|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627046500000|2021-07-23 13:21:40|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|5
1627046510000|2021-07-23 13:21:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627046520000|2021-07-23 13:22:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627046540000|2021-07-23 13:22:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627046550000|2021-07-23 13:22:30|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|4
1627046560000|2021-07-23 13:22:40|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627046570000|2021-07-23 13:22:50|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504|2498|5
1627046580000|2021-07-23 13:23:00|2504|2498|2503.5|2497.5|2504|2498|2503.3|2497.3|5
1627046590000|2021-07-23 13:23:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627046600000|2021-07-23 13:23:20|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627046610000|2021-07-23 13:23:30|2503|2497|2503|2497|2503|2497|2503|2497|1
1627046620000|2021-07-23 13:23:40|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1627046630000|2021-07-23 13:23:50|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627046640000|2021-07-23 13:24:00|2503.3|2497.3|2503.8|2497.8|2504|2498|2503.3|2497.3|5
1627046650000|2021-07-23 13:24:10|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627046660000|2021-07-23 13:24:20|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1627046670000|2021-07-23 13:24:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1627046680000|2021-07-23 13:24:40|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|4
1627046710000|2021-07-23 13:25:10|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|5
1627046720000|2021-07-23 13:25:20|2503.8|2497.8|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|4
1627046730000|2021-07-23 13:25:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627046740000|2021-07-23 13:25:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627046750000|2021-07-23 13:25:50|2504|2498|2504|2498|2504|2498|2503.8|2497.8|3
1627046760000|2021-07-23 13:26:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504|2498|3
1627046780000|2021-07-23 13:26:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627046790000|2021-07-23 13:26:30|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627046800000|2021-07-23 13:26:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627046850000|2021-07-23 13:27:30|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627046890000|2021-07-23 13:28:10|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627046900000|2021-07-23 13:28:20|2504|2498|2503.8|2497.8|2504|2498|2503.5|2497.5|4
1627046930000|2021-07-23 13:28:50|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.5|2496.5|4
1627046940000|2021-07-23 13:29:00|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503|2497|7
1627046960000|2021-07-23 13:29:20|2503.5|2497.5|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|3
1627046970000|2021-07-23 13:29:30|2503.8|2497.8|2504|2498|2504|2498|2503.5|2497.5|6
1627046980000|2021-07-23 13:29:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627046990000|2021-07-23 13:29:50|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627047000000|2021-07-23 13:30:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627047010000|2021-07-23 13:30:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627047030000|2021-07-23 13:30:30|2503.3|2497.3|2504.5|2498.5|2504.5|2498.5|2503.3|2497.3|4
1627047040000|2021-07-23 13:30:40|2504|2498|2504.5|2498.5|2504.8|2498.8|2504|2498|13
1627047050000|2021-07-23 13:30:50|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627047060000|2021-07-23 13:31:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.3|2497.3|4
1627047070000|2021-07-23 13:31:10|2503.8|2497.8|2503.8|2497.8|2504|2498|2503.5|2497.5|5
1627047080000|2021-07-23 13:31:20|2503.5|2497.5|2503.8|2497.8|2504|2498|2503.5|2497.5|4
1627047090000|2021-07-23 13:31:30|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1627047120000|2021-07-23 13:32:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627047150000|2021-07-23 13:32:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1627047160000|2021-07-23 13:32:40|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|5
1627047170000|2021-07-23 13:32:50|2503|2497|2503|2497|2503|2497|2502.8|2496.8|3
1627047180000|2021-07-23 13:33:00|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|3
1627047190000|2021-07-23 13:33:10|2503.8|2497.8|2504|2498|2504|2498|2503.5|2497.5|5
1627047200000|2021-07-23 13:33:20|2504.5|2498.5|2505.5|2499.5|2505.5|2499.5|2504.5|2498.5|7
1627047210000|2021-07-23 13:33:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|4
1627047220000|2021-07-23 13:33:40|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627047270000|2021-07-23 13:34:30|2506.5|2500.5|2506.8|2500.8|2507|2501|2506.5|2500.5|4
1627047280000|2021-07-23 13:34:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627047290000|2021-07-23 13:34:50|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627047300000|2021-07-23 13:35:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627047330000|2021-07-23 13:35:30|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|2
1627047360000|2021-07-23 13:36:00|2506.8|2500.8|2506.5|2500.5|2507|2501|2506.3|2500.3|4
1627047380000|2021-07-23 13:36:20|2506.8|2500.8|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|3
1627047390000|2021-07-23 13:36:30|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.8|2499.8|3
1627047400000|2021-07-23 13:36:40|2505.5|2499.5|2505.8|2499.8|2506.3|2500.3|2505.5|2499.5|4
1627047410000|2021-07-23 13:36:50|2505.5|2499.5|2504.3|2498.3|2505.5|2499.5|2504.3|2498.3|6
1627047420000|2021-07-23 13:37:00|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|3
1627047430000|2021-07-23 13:37:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|5
1627047440000|2021-07-23 13:37:20|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627047450000|2021-07-23 13:37:30|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627047460000|2021-07-23 13:37:40|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627047500000|2021-07-23 13:38:20|2502.3|2496.3|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|4
1627047520000|2021-07-23 13:38:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627047530000|2021-07-23 13:38:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1627047540000|2021-07-23 13:39:00|2503|2497|2501.5|2495.5|2503|2497|2501.5|2495.5|5
1627047550000|2021-07-23 13:39:10|2500.8|2494.8|2501.8|2495.8|2502|2496|2500.8|2494.8|5
1627047560000|2021-07-23 13:39:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627047580000|2021-07-23 13:39:40|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|4
1627047590000|2021-07-23 13:39:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|3
1627047600000|2021-07-23 13:40:00|2501|2495|2499.5|2493.5|2501|2495|2499.3|2493.3|12
1627047610000|2021-07-23 13:40:10|2499.8|2493.8|2499.8|2493.8|2500.3|2494.3|2499.5|2493.5|6
1627047620000|2021-07-23 13:40:20|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|6
1627047630000|2021-07-23 13:40:30|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|5
1627047640000|2021-07-23 13:40:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2497.8|2491.8|6
1627047650000|2021-07-23 13:40:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627047660000|2021-07-23 13:41:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1627047670000|2021-07-23 13:41:10|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|2
1627047680000|2021-07-23 13:41:20|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627047710000|2021-07-23 13:41:50|2498.3|2492.3|2498.8|2492.8|2499.3|2493.3|2498.3|2492.3|5
1627047720000|2021-07-23 13:42:00|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|2
1627047730000|2021-07-23 13:42:10|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1627047750000|2021-07-23 13:42:30|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627047760000|2021-07-23 13:42:40|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|4
1627047770000|2021-07-23 13:42:50|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|3
1627047780000|2021-07-23 13:43:00|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|4
1627047790000|2021-07-23 13:43:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1627047810000|2021-07-23 13:43:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627047830000|2021-07-23 13:43:50|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627047840000|2021-07-23 13:44:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627047850000|2021-07-23 13:44:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498|2492|4
1627047860000|2021-07-23 13:44:20|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1627047870000|2021-07-23 13:44:30|2498|2492|2498.3|2492.3|2498.5|2492.5|2498|2492|3
1627047890000|2021-07-23 13:44:50|2497.8|2491.8|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|4
1627047900000|2021-07-23 13:45:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627047920000|2021-07-23 13:45:20|2498|2492|2499|2493|2499.3|2493.3|2498|2492|4
1627047930000|2021-07-23 13:45:30|2498.8|2492.8|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|6
1627047940000|2021-07-23 13:45:40|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|6
1627047950000|2021-07-23 13:45:50|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|5
1627047960000|2021-07-23 13:46:00|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|2
1627047970000|2021-07-23 13:46:10|2497.8|2491.8|2497.8|2491.8|2498|2492|2497.5|2491.5|6
1627047980000|2021-07-23 13:46:20|2497.5|2491.5|2497.8|2491.8|2498|2492|2497.5|2491.5|7
1627047990000|2021-07-23 13:46:30|2498|2492|2497.8|2491.8|2498|2492|2497.5|2491.5|6
1627048000000|2021-07-23 13:46:40|2497.5|2491.5|2497.8|2491.8|2498|2492|2497|2491|8
1627048010000|2021-07-23 13:46:50|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|8
1627048020000|2021-07-23 13:47:00|2498|2492|2497.8|2491.8|2498.3|2492.3|2497.5|2491.5|11
1627048030000|2021-07-23 13:47:10|2498|2492|2498|2492|2498|2492|2498|2492|1
1627048040000|2021-07-23 13:47:20|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|5
1627048050000|2021-07-23 13:47:30|2497.8|2491.8|2498|2492|2498.3|2492.3|2497.8|2491.8|3
1627048060000|2021-07-23 13:47:40|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1627048070000|2021-07-23 13:47:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048080000|2021-07-23 13:48:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1627048100000|2021-07-23 13:48:20|2497.8|2491.8|2499|2493|2499.5|2493.5|2497.8|2491.8|8
1627048120000|2021-07-23 13:48:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627048130000|2021-07-23 13:48:50|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|7
1627048140000|2021-07-23 13:49:00|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|3
1627048170000|2021-07-23 13:49:30|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1627048180000|2021-07-23 13:49:40|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627048200000|2021-07-23 13:50:00|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|3
1627048210000|2021-07-23 13:50:10|2497.8|2491.8|2496.5|2490.5|2497.8|2491.8|2496.5|2490.5|8
1627048220000|2021-07-23 13:50:20|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496|2490|4
1627048240000|2021-07-23 13:50:40|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|6
1627048250000|2021-07-23 13:50:50|2496|2490|2496|2490|2496.3|2490.3|2496|2490|3
1627048260000|2021-07-23 13:51:00|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|4
1627048270000|2021-07-23 13:51:10|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|8
1627048280000|2021-07-23 13:51:20|2496|2490|2496.5|2490.5|2496.8|2490.8|2496|2490|6
1627048290000|2021-07-23 13:51:30|2496.8|2490.8|2498|2492|2498|2492|2496.8|2490.8|4
1627048300000|2021-07-23 13:51:40|2497.5|2491.5|2497.3|2491.3|2498|2492|2497.3|2491.3|14
1627048310000|2021-07-23 13:51:50|2497|2491|2496.8|2490.8|2497.3|2491.3|2496.3|2490.3|9
1627048330000|2021-07-23 13:52:10|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627048350000|2021-07-23 13:52:30|2497|2491|2497.5|2491.5|2498.3|2492.3|2497|2491|5
1627048360000|2021-07-23 13:52:40|2498|2492|2497.3|2491.3|2498|2492|2497.3|2491.3|5
1627048370000|2021-07-23 13:52:50|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|2
1627048380000|2021-07-23 13:53:00|2498|2492|2498|2492|2498.3|2492.3|2497.5|2491.5|6
1627048390000|2021-07-23 13:53:10|2497.8|2491.8|2497.5|2491.5|2498.3|2492.3|2497.3|2491.3|9
1627048420000|2021-07-23 13:53:40|2497.3|2491.3|2497.5|2491.5|2497.8|2491.8|2497.3|2491.3|4
1627048450000|2021-07-23 13:54:10|2497.3|2491.3|2498|2492|2498|2492|2497.3|2491.3|8
1627048460000|2021-07-23 13:54:20|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627048470000|2021-07-23 13:54:30|2498.5|2492.5|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1627048490000|2021-07-23 13:54:50|2498.5|2492.5|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|10
1627048500000|2021-07-23 13:55:00|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.5|2492.5|10
1627048510000|2021-07-23 13:55:10|2500|2494|2500.8|2494.8|2501.3|2495.3|2500|2494|7
1627048520000|2021-07-23 13:55:20|2501|2495|2501.3|2495.3|2501.5|2495.5|2500.8|2494.8|10
1627048530000|2021-07-23 13:55:30|2501.5|2495.5|2500.8|2494.8|2502.3|2496.3|2500.8|2494.8|5
1627048540000|2021-07-23 13:55:40|2501|2495|2500.5|2494.5|2501|2495|2500.3|2494.3|4
1627048550000|2021-07-23 13:55:50|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.5|2493.5|5
1627048560000|2021-07-23 13:56:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1627048580000|2021-07-23 13:56:20|2499|2493|2499|2493|2499|2493|2498.8|2492.8|3
1627048590000|2021-07-23 13:56:30|2498.8|2492.8|2498.8|2492.8|2499|2493|2498.5|2492.5|5
1627048600000|2021-07-23 13:56:40|2499|2493|2498.3|2492.3|2499|2493|2498.3|2492.3|6
1627048610000|2021-07-23 13:56:50|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627048620000|2021-07-23 13:57:00|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|2
1627048630000|2021-07-23 13:57:10|2498.3|2492.3|2498|2492|2498.5|2492.5|2498|2492|4
1627048640000|2021-07-23 13:57:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048650000|2021-07-23 13:57:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|3
1627048660000|2021-07-23 13:57:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627048670000|2021-07-23 13:57:50|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1627048680000|2021-07-23 13:58:00|2497|2491|2497.5|2491.5|2497.5|2491.5|2497|2491|3
1627048690000|2021-07-23 13:58:10|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627048700000|2021-07-23 13:58:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048710000|2021-07-23 13:58:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1627048720000|2021-07-23 13:58:40|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|3
1627048740000|2021-07-23 13:59:00|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|4
1627048750000|2021-07-23 13:59:10|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|3
1627048760000|2021-07-23 13:59:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627048770000|2021-07-23 13:59:30|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|3
1627048800000|2021-07-23 14:00:00|2497|2491|2497.5|2491.5|2497.8|2491.8|2497|2491|6
1627048810000|2021-07-23 14:00:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048820000|2021-07-23 14:00:20|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1627048830000|2021-07-23 14:00:30|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627048840000|2021-07-23 14:00:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048870000|2021-07-23 14:01:10|2497.5|2491.5|2498|2492|2498|2492|2497.5|2491.5|3
1627048880000|2021-07-23 14:01:20|2498.3|2492.3|2499|2493|2499.3|2493.3|2498.3|2492.3|6
1627048890000|2021-07-23 14:01:30|2499.8|2493.8|2499.5|2493.5|2500|2494|2499.5|2493.5|4
1627048900000|2021-07-23 14:01:40|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|3
1627048910000|2021-07-23 14:01:50|2500.3|2494.3|2500|2494|2500.5|2494.5|2500|2494|4
1627048940000|2021-07-23 14:02:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627048950000|2021-07-23 14:02:30|2500.8|2494.8|2501|2495|2501|2495|2500.3|2494.3|5
1627048960000|2021-07-23 14:02:40|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500|2494|12
1627048970000|2021-07-23 14:02:50|2500.3|2494.3|2500.3|2494.3|2501|2495|2500.3|2494.3|11
1627048990000|2021-07-23 14:03:10|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627049000000|2021-07-23 14:03:20|2501|2495|2500.8|2494.8|2501|2495|2500.5|2494.5|8
1627049010000|2021-07-23 14:03:30|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627049020000|2021-07-23 14:03:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627049040000|2021-07-23 14:04:00|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627049070000|2021-07-23 14:04:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1627049080000|2021-07-23 14:04:40|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1627049100000|2021-07-23 14:05:00|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|3
1627049110000|2021-07-23 14:05:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627049120000|2021-07-23 14:05:20|2499|2493|2498.8|2492.8|2499|2493|2498.5|2492.5|4
1627049130000|2021-07-23 14:05:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627049170000|2021-07-23 14:06:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627049190000|2021-07-23 14:06:30|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|3
1627049200000|2021-07-23 14:06:40|2499|2493|2499|2493|2499.3|2493.3|2499|2493|3
1627049210000|2021-07-23 14:06:50|2499.3|2493.3|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|7
1627049220000|2021-07-23 14:07:00|2500|2494|2500|2494|2500|2494|2499.8|2493.8|3
1627049230000|2021-07-23 14:07:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627049250000|2021-07-23 14:07:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1627049260000|2021-07-23 14:07:40|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627049280000|2021-07-23 14:08:00|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|8
1627049290000|2021-07-23 14:08:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627049300000|2021-07-23 14:08:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627049310000|2021-07-23 14:08:30|2500|2494|2499.3|2493.3|2500|2494|2499.3|2493.3|6
1627049320000|2021-07-23 14:08:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627049340000|2021-07-23 14:09:00|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1627049350000|2021-07-23 14:09:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627049360000|2021-07-23 14:09:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627049370000|2021-07-23 14:09:30|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627049390000|2021-07-23 14:09:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627049400000|2021-07-23 14:10:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1627049420000|2021-07-23 14:10:20|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627049450000|2021-07-23 14:10:50|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|4
1627049460000|2021-07-23 14:11:00|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|4
1627049480000|2021-07-23 14:11:20|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|5
1627049520000|2021-07-23 14:12:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627049540000|2021-07-23 14:12:20|2499|2493|2499|2493|2499|2493|2499|2493|1
1627049550000|2021-07-23 14:12:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|3
1627049560000|2021-07-23 14:12:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627049600000|2021-07-23 14:13:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627049650000|2021-07-23 14:14:10|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1627049660000|2021-07-23 14:14:20|2499|2493|2499.8|2493.8|2499.8|2493.8|2499|2493|4
1627049670000|2021-07-23 14:14:30|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.5|2493.5|4
1627049710000|2021-07-23 14:15:10|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627049720000|2021-07-23 14:15:20|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|3
1627049730000|2021-07-23 14:15:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627049760000|2021-07-23 14:16:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627049780000|2021-07-23 14:16:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627049800000|2021-07-23 14:16:40|2498.3|2492.3|2499.5|2493.5|2499.8|2493.8|2498.3|2492.3|9
1627049810000|2021-07-23 14:16:50|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627049820000|2021-07-23 14:17:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627049830000|2021-07-23 14:17:10|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|3
1627049850000|2021-07-23 14:17:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627049860000|2021-07-23 14:17:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627049880000|2021-07-23 14:18:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627049900000|2021-07-23 14:18:20|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|2
1627049930000|2021-07-23 14:18:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627049960000|2021-07-23 14:19:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1627049970000|2021-07-23 14:19:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627049980000|2021-07-23 14:19:40|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1627049990000|2021-07-23 14:19:50|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627050000000|2021-07-23 14:20:00|2495.3|2489.3|2496|2490|2496|2490|2495|2489|4
1627050010000|2021-07-23 14:20:10|2496.3|2490.3|2496|2490|2496.5|2490.5|2496|2490|4
1627050080000|2021-07-23 14:21:20|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627050100000|2021-07-23 14:21:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627050170000|2021-07-23 14:22:50|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|2
1627050180000|2021-07-23 14:23:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|3
1627050200000|2021-07-23 14:23:20|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|2
1627050230000|2021-07-23 14:23:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1627050250000|2021-07-23 14:24:10|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627050300000|2021-07-23 14:25:00|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1627050330000|2021-07-23 14:25:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1627050340000|2021-07-23 14:25:40|2496.3|2490.3|2497|2491|2497.3|2491.3|2496.3|2490.3|5
1627050370000|2021-07-23 14:26:10|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627050380000|2021-07-23 14:26:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627050410000|2021-07-23 14:26:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627050450000|2021-07-23 14:27:30|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1627050490000|2021-07-23 14:28:10|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|3
1627050500000|2021-07-23 14:28:20|2499|2493|2499.3|2493.3|2499.5|2493.5|2499|2493|3
1627050530000|2021-07-23 14:28:50|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1627050540000|2021-07-23 14:29:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627050560000|2021-07-23 14:29:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499|2493|3
1627050600000|2021-07-23 14:30:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627050610000|2021-07-23 14:30:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627050620000|2021-07-23 14:30:20|2499.3|2493.3|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|3
1627050630000|2021-07-23 14:30:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627050640000|2021-07-23 14:30:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627050650000|2021-07-23 14:30:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627050820000|2021-07-23 14:33:40|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627050860000|2021-07-23 14:34:20|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627050870000|2021-07-23 14:34:30|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|2
1627050880000|2021-07-23 14:34:40|2502|2496|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|5
1627050900000|2021-07-23 14:35:00|2501.8|2495.8|2502.8|2496.8|2502.8|2496.8|2501.8|2495.8|5
1627050920000|2021-07-23 14:35:20|2503|2497|2503.3|2497.3|2503.8|2497.8|2503|2497|6
1627050930000|2021-07-23 14:35:30|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627050940000|2021-07-23 14:35:40|2503|2497|2503.5|2497.5|2503.8|2497.8|2502.8|2496.8|5
1627050950000|2021-07-23 14:35:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627050990000|2021-07-23 14:36:30|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1627051000000|2021-07-23 14:36:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627051010000|2021-07-23 14:36:50|2503.8|2497.8|2502.8|2496.8|2503.8|2497.8|2502.8|2496.8|3
1627051020000|2021-07-23 14:37:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627051040000|2021-07-23 14:37:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627051050000|2021-07-23 14:37:30|2502.3|2496.3|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|3
1627051060000|2021-07-23 14:37:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627051080000|2021-07-23 14:38:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627051100000|2021-07-23 14:38:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627051120000|2021-07-23 14:38:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627051140000|2021-07-23 14:39:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1627051190000|2021-07-23 14:39:50|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.3|2497.3|6
1627051200000|2021-07-23 14:40:00|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1627051240000|2021-07-23 14:40:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627051250000|2021-07-23 14:40:50|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627051260000|2021-07-23 14:41:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|3
1627051300000|2021-07-23 14:41:40|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627051310000|2021-07-23 14:41:50|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627051330000|2021-07-23 14:42:10|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627051380000|2021-07-23 14:43:00|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1627051430000|2021-07-23 14:43:50|2502.8|2496.8|2501.8|2495.8|2503|2497|2501.8|2495.8|5
1627051480000|2021-07-23 14:44:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627051490000|2021-07-23 14:44:50|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627051510000|2021-07-23 14:45:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1627051520000|2021-07-23 14:45:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627051540000|2021-07-23 14:45:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1627051550000|2021-07-23 14:45:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627051560000|2021-07-23 14:46:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627051580000|2021-07-23 14:46:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|3
1627051640000|2021-07-23 14:47:20|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1627051670000|2021-07-23 14:47:50|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627051680000|2021-07-23 14:48:00|2501.3|2495.3|2502.5|2496.5|2502.5|2496.5|2501.3|2495.3|2
1627051700000|2021-07-23 14:48:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1627051720000|2021-07-23 14:48:40|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627051760000|2021-07-23 14:49:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627051790000|2021-07-23 14:49:50|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|2
1627051810000|2021-07-23 14:50:10|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|2
1627051820000|2021-07-23 14:50:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627051840000|2021-07-23 14:50:40|2501.5|2495.5|2502.8|2496.8|2503|2497|2501.5|2495.5|4
1627051850000|2021-07-23 14:50:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627051870000|2021-07-23 14:51:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627051900000|2021-07-23 14:51:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627051910000|2021-07-23 14:51:50|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1627051920000|2021-07-23 14:52:00|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|3
1627051930000|2021-07-23 14:52:10|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627051940000|2021-07-23 14:52:20|2500.3|2494.3|2499.5|2493.5|2500.5|2494.5|2499.5|2493.5|7
1627051960000|2021-07-23 14:52:40|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627051970000|2021-07-23 14:52:50|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|6
1627051980000|2021-07-23 14:53:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627051990000|2021-07-23 14:53:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1627052000000|2021-07-23 14:53:20|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627052010000|2021-07-23 14:53:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627052090000|2021-07-23 14:54:50|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1627052160000|2021-07-23 14:56:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627052250000|2021-07-23 14:57:30|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.5|2493.5|3
1627052320000|2021-07-23 14:58:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627052340000|2021-07-23 14:59:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1627052350000|2021-07-23 14:59:10|2500.3|2494.3|2501|2495|2501|2495|2500.3|2494.3|3
1627052380000|2021-07-23 14:59:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627052420000|2021-07-23 15:00:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1627052430000|2021-07-23 15:00:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627052490000|2021-07-23 15:01:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627052510000|2021-07-23 15:01:50|2501|2495|2501|2495|2501|2495|2501|2495|1
1627052520000|2021-07-23 15:02:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627052530000|2021-07-23 15:02:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627052540000|2021-07-23 15:02:20|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627052580000|2021-07-23 15:03:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627052600000|2021-07-23 15:03:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627052610000|2021-07-23 15:03:30|2503|2497|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|4
1627052630000|2021-07-23 15:03:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627052650000|2021-07-23 15:04:10|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627052660000|2021-07-23 15:04:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627052670000|2021-07-23 15:04:30|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|4
1627052700000|2021-07-23 15:05:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|3
1627052710000|2021-07-23 15:05:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627052720000|2021-07-23 15:05:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627052730000|2021-07-23 15:05:30|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1627052760000|2021-07-23 15:06:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627052780000|2021-07-23 15:06:20|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1627052790000|2021-07-23 15:06:30|2504|2498|2503.8|2497.8|2504|2498|2503.5|2497.5|4
1627052830000|2021-07-23 15:07:10|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627052850000|2021-07-23 15:07:30|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627052870000|2021-07-23 15:07:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627052880000|2021-07-23 15:08:00|2504|2498|2504.3|2498.3|2504.5|2498.5|2504|2498|5
1627052900000|2021-07-23 15:08:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627052920000|2021-07-23 15:08:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627052930000|2021-07-23 15:08:50|2503.3|2497.3|2503|2497|2503.5|2497.5|2503|2497|4
1627052940000|2021-07-23 15:09:00|2503.3|2497.3|2503|2497|2503.3|2497.3|2502.5|2496.5|5
1627053100000|2021-07-23 15:11:40|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627053110000|2021-07-23 15:11:50|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|2
1627053120000|2021-07-23 15:12:00|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627053140000|2021-07-23 15:12:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627053150000|2021-07-23 15:12:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627053160000|2021-07-23 15:12:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627053190000|2021-07-23 15:13:10|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1627053200000|2021-07-23 15:13:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627053240000|2021-07-23 15:14:00|2503.8|2497.8|2504.8|2498.8|2504.8|2498.8|2503.8|2497.8|4
1627053260000|2021-07-23 15:14:20|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|2
1627053300000|2021-07-23 15:15:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627053320000|2021-07-23 15:15:20|2504|2498|2504.8|2498.8|2504.8|2498.8|2504|2498|3
1627053360000|2021-07-23 15:16:00|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627053370000|2021-07-23 15:16:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627053380000|2021-07-23 15:16:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627053390000|2021-07-23 15:16:30|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627053400000|2021-07-23 15:16:40|2505|2499|2505.8|2499.8|2505.8|2499.8|2505|2499|3
1627053410000|2021-07-23 15:16:50|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627053440000|2021-07-23 15:17:20|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|3
1627053450000|2021-07-23 15:17:30|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|3
1627053480000|2021-07-23 15:18:00|2507|2501|2508.3|2502.3|2508.3|2502.3|2507|2501|4
1627053490000|2021-07-23 15:18:10|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1627053500000|2021-07-23 15:18:20|2508|2502|2508|2502|2508|2502|2508|2502|1
1627053520000|2021-07-23 15:18:40|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627053530000|2021-07-23 15:18:50|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627053550000|2021-07-23 15:19:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627053560000|2021-07-23 15:19:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627053600000|2021-07-23 15:20:00|2508.8|2502.8|2507.8|2501.8|2508.8|2502.8|2507.8|2501.8|2
1627053610000|2021-07-23 15:20:10|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.5|2500.5|6
1627053620000|2021-07-23 15:20:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627053630000|2021-07-23 15:20:30|2506|2500|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|6
1627053640000|2021-07-23 15:20:40|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|4
1627053650000|2021-07-23 15:20:50|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.3|2501.3|6
1627053660000|2021-07-23 15:21:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627053670000|2021-07-23 15:21:10|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627053680000|2021-07-23 15:21:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627053690000|2021-07-23 15:21:30|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|4
1627053700000|2021-07-23 15:21:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627053720000|2021-07-23 15:22:00|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|5
1627053730000|2021-07-23 15:22:10|2509.8|2503.8|2510|2504|2510.5|2504.5|2509.8|2503.8|5
1627053780000|2021-07-23 15:23:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627053840000|2021-07-23 15:24:00|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627053850000|2021-07-23 15:24:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627053880000|2021-07-23 15:24:40|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|5
1627053890000|2021-07-23 15:24:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|4
1627053900000|2021-07-23 15:25:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627053920000|2021-07-23 15:25:20|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627053960000|2021-07-23 15:26:00|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627053970000|2021-07-23 15:26:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627054000000|2021-07-23 15:26:40|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|3
1627054010000|2021-07-23 15:26:50|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627054020000|2021-07-23 15:27:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627054040000|2021-07-23 15:27:20|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1627054070000|2021-07-23 15:27:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507|2501|3
1627054080000|2021-07-23 15:28:00|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|4
1627054100000|2021-07-23 15:28:20|2508.5|2502.5|2507.3|2501.3|2508.8|2502.8|2507.3|2501.3|4
1627054120000|2021-07-23 15:28:40|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627054130000|2021-07-23 15:28:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1627054140000|2021-07-23 15:29:00|2507.8|2501.8|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|5
1627054150000|2021-07-23 15:29:10|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1627054160000|2021-07-23 15:29:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627054170000|2021-07-23 15:29:30|2508.8|2502.8|2507.5|2501.5|2508.8|2502.8|2507.5|2501.5|4
1627054190000|2021-07-23 15:29:50|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1627054200000|2021-07-23 15:30:00|2506.8|2500.8|2508.8|2502.8|2508.8|2502.8|2506.5|2500.5|11
1627054210000|2021-07-23 15:30:10|2509.5|2503.5|2507.3|2501.3|2510.3|2504.3|2507|2501|8
1627054220000|2021-07-23 15:30:20|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2506.8|2500.8|7
1627054230000|2021-07-23 15:30:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627054240000|2021-07-23 15:30:40|2507.8|2501.8|2508.8|2502.8|2508.8|2502.8|2507.5|2501.5|5
1627054250000|2021-07-23 15:30:50|2509.3|2503.3|2506.8|2500.8|2509.3|2503.3|2506.5|2500.5|8
1627054260000|2021-07-23 15:31:00|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506|2500|5
1627054270000|2021-07-23 15:31:10|2506.5|2500.5|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|4
1627054280000|2021-07-23 15:31:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|4
1627054290000|2021-07-23 15:31:30|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1627054300000|2021-07-23 15:31:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627054310000|2021-07-23 15:31:50|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1627054330000|2021-07-23 15:32:10|2505.8|2499.8|2504.3|2498.3|2505.8|2499.8|2504|2498|7
1627054340000|2021-07-23 15:32:20|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|6
1627054350000|2021-07-23 15:32:30|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|2
1627054360000|2021-07-23 15:32:40|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627054370000|2021-07-23 15:32:50|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1627054380000|2021-07-23 15:33:00|2503.8|2497.8|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|4
1627054390000|2021-07-23 15:33:10|2504|2498|2504|2498|2504|2498|2503.8|2497.8|3
1627054410000|2021-07-23 15:33:30|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627054420000|2021-07-23 15:33:40|2503.5|2497.5|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|3
1627054430000|2021-07-23 15:33:50|2503.8|2497.8|2504|2498|2504|2498|2503.3|2497.3|5
1627054450000|2021-07-23 15:34:10|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627054460000|2021-07-23 15:34:20|2503.8|2497.8|2503|2497|2503.8|2497.8|2502.8|2496.8|3
1627054470000|2021-07-23 15:34:30|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1627054480000|2021-07-23 15:34:40|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1627054490000|2021-07-23 15:34:50|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504|2498|8
1627054500000|2021-07-23 15:35:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1627054520000|2021-07-23 15:35:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627054540000|2021-07-23 15:35:40|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1627054560000|2021-07-23 15:36:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627054570000|2021-07-23 15:36:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627054600000|2021-07-23 15:36:40|2506|2500|2505.8|2499.8|2506|2500|2505.5|2499.5|4
1627054610000|2021-07-23 15:36:50|2506|2500|2505.5|2499.5|2506|2500|2505.5|2499.5|3
1627054620000|2021-07-23 15:37:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627054670000|2021-07-23 15:37:50|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|3
1627054690000|2021-07-23 15:38:10|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627054700000|2021-07-23 15:38:20|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.5|2499.5|3
1627054730000|2021-07-23 15:38:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627054770000|2021-07-23 15:39:30|2505|2499|2505|2499|2505|2499|2504.8|2498.8|3
1627054830000|2021-07-23 15:40:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627054850000|2021-07-23 15:40:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627054860000|2021-07-23 15:41:00|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1627054920000|2021-07-23 15:42:00|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|3
1627055030000|2021-07-23 15:43:50|2505.3|2499.3|2505|2499|2505.3|2499.3|2504.8|2498.8|3
1627055040000|2021-07-23 15:44:00|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|2
1627055050000|2021-07-23 15:44:10|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1627055060000|2021-07-23 15:44:20|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|4
1627055070000|2021-07-23 15:44:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|4
1627055080000|2021-07-23 15:44:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627055100000|2021-07-23 15:45:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1627055120000|2021-07-23 15:45:20|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627055140000|2021-07-23 15:45:40|2503.3|2497.3|2502.8|2496.8|2503.8|2497.8|2502.5|2496.5|8
1627055150000|2021-07-23 15:45:50|2502.5|2496.5|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|6
1627055170000|2021-07-23 15:46:10|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627055200000|2021-07-23 15:46:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1627055230000|2021-07-23 15:47:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627055240000|2021-07-23 15:47:20|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627055280000|2021-07-23 15:48:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627055290000|2021-07-23 15:48:10|2504|2498|2503.3|2497.3|2504|2498|2503.3|2497.3|4
1627055300000|2021-07-23 15:48:20|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2502.8|2496.8|7
1627055310000|2021-07-23 15:48:30|2503|2497|2503|2497|2503|2497|2503|2497|1
1627055330000|2021-07-23 15:48:50|2502.8|2496.8|2502.8|2496.8|2503|2497|2502.8|2496.8|3
1627055350000|2021-07-23 15:49:10|2503|2497|2502.3|2496.3|2503|2497|2502.3|2496.3|4
1627055360000|2021-07-23 15:49:20|2502|2496|2501.3|2495.3|2502|2496|2501.3|2495.3|2
1627055430000|2021-07-23 15:50:30|2501.5|2495.5|2502|2496|2502.5|2496.5|2501.5|2495.5|4
1627055450000|2021-07-23 15:50:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627055470000|2021-07-23 15:51:10|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627055490000|2021-07-23 15:51:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627055500000|2021-07-23 15:51:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1627055510000|2021-07-23 15:51:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627055540000|2021-07-23 15:52:20|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627055590000|2021-07-23 15:53:10|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|2
1627055600000|2021-07-23 15:53:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627055610000|2021-07-23 15:53:30|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627055630000|2021-07-23 15:53:50|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|3
1627055660000|2021-07-23 15:54:20|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|5
1627055670000|2021-07-23 15:54:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627055680000|2021-07-23 15:54:40|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627055710000|2021-07-23 15:55:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1627055720000|2021-07-23 15:55:20|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627055740000|2021-07-23 15:55:40|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1627055750000|2021-07-23 15:55:50|2502|2496|2502|2496|2502|2496|2502|2496|1
1627055790000|2021-07-23 15:56:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627055810000|2021-07-23 15:56:50|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1627055820000|2021-07-23 15:57:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627055830000|2021-07-23 15:57:10|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|2
1627055890000|2021-07-23 15:58:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627055900000|2021-07-23 15:58:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627055920000|2021-07-23 15:58:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627055930000|2021-07-23 15:58:50|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627055960000|2021-07-23 15:59:20|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627055970000|2021-07-23 15:59:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1627055980000|2021-07-23 15:59:40|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627055990000|2021-07-23 15:59:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627056000000|2021-07-23 16:00:00|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|8
1627056020000|2021-07-23 16:00:20|2502.3|2496.3|2501.3|2495.3|2502.3|2496.3|2501|2495|5
1627056030000|2021-07-23 16:00:30|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.3|2495.3|5
1627056040000|2021-07-23 16:00:40|2502|2496|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|7
1627056070000|2021-07-23 16:01:10|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|2
1627056080000|2021-07-23 16:01:20|2502|2496|2502|2496|2502|2496|2501.5|2495.5|8
1627056100000|2021-07-23 16:01:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627056130000|2021-07-23 16:02:10|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2501.8|2495.8|4
1627056180000|2021-07-23 16:03:00|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627056190000|2021-07-23 16:03:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1627056290000|2021-07-23 16:04:50|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|2
1627056320000|2021-07-23 16:05:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1627056420000|2021-07-23 16:07:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627056430000|2021-07-23 16:07:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627056450000|2021-07-23 16:07:30|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627056460000|2021-07-23 16:07:40|2503.3|2497.3|2503.5|2497.5|2503.8|2497.8|2503.3|2497.3|6
1627056620000|2021-07-23 16:10:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627056660000|2021-07-23 16:11:00|2504|2498|2504.8|2498.8|2505.5|2499.5|2504|2498|10
1627056670000|2021-07-23 16:11:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627056740000|2021-07-23 16:12:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627056840000|2021-07-23 16:14:00|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1627056860000|2021-07-23 16:14:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627057000000|2021-07-23 16:16:40|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1627057070000|2021-07-23 16:17:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627057080000|2021-07-23 16:18:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1627057090000|2021-07-23 16:18:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627057100000|2021-07-23 16:18:20|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627057150000|2021-07-23 16:19:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627057170000|2021-07-23 16:19:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627057180000|2021-07-23 16:19:40|2505|2499|2505|2499|2505|2499|2505|2499|1
1627057230000|2021-07-23 16:20:30|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|4
1627057250000|2021-07-23 16:20:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627057260000|2021-07-23 16:21:00|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1627057290000|2021-07-23 16:21:30|2505|2499|2505|2499|2505|2499|2504.8|2498.8|5
1627057350000|2021-07-23 16:22:30|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1627057390000|2021-07-23 16:23:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1627057510000|2021-07-23 16:25:10|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1627057540000|2021-07-23 16:25:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1627057660000|2021-07-23 16:27:40|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1627057670000|2021-07-23 16:27:50|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|3
1627057680000|2021-07-23 16:28:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627057720000|2021-07-23 16:28:40|2505|2499|2505|2499|2505|2499|2505|2499|1
1627057740000|2021-07-23 16:29:00|2504.8|2498.8|2504.5|2498.5|2505|2499|2504.5|2498.5|7
1627057750000|2021-07-23 16:29:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627057760000|2021-07-23 16:29:20|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|3
1627057770000|2021-07-23 16:29:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627058150000|2021-07-23 16:35:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627058250000|2021-07-23 16:37:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627058360000|2021-07-23 16:39:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627058400000|2021-07-23 16:40:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627058540000|2021-07-23 16:42:20|2506|2500|2506|2500|2506|2500|2506|2500|1
1627058570000|2021-07-23 16:42:50|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|3
1627058580000|2021-07-23 16:43:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1627058630000|2021-07-23 16:43:50|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2505.5|2499.5|6
1627058690000|2021-07-23 16:44:50|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627058710000|2021-07-23 16:45:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627058850000|2021-07-23 16:47:30|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|2
1627058870000|2021-07-23 16:47:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627058910000|2021-07-23 16:48:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1627058980000|2021-07-23 16:49:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627058990000|2021-07-23 16:49:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1627059030000|2021-07-23 16:50:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506|2500|5
1627059060000|2021-07-23 16:51:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627059070000|2021-07-23 16:51:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627059080000|2021-07-23 16:51:20|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|3
1627059130000|2021-07-23 16:52:10|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627059200000|2021-07-23 16:53:20|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627059220000|2021-07-23 16:53:40|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506|2500|3
1627059240000|2021-07-23 16:54:00|2506|2500|2506.8|2500.8|2506.8|2500.8|2506|2500|4
1627059260000|2021-07-23 16:54:20|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1627059270000|2021-07-23 16:54:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627059280000|2021-07-23 16:54:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1627059310000|2021-07-23 16:55:10|2506.4|2500.4|2505.9|2499.9|2506.4|2500.4|2505.9|2499.9|3
1627059320000|2021-07-23 16:55:20|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1627059480000|2021-07-23 16:58:00|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1627059500000|2021-07-23 16:58:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1627059520000|2021-07-23 16:58:40|2505.9|2499.9|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|3
1627059540000|2021-07-23 16:59:00|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1627059550000|2021-07-23 16:59:10|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1627059560000|2021-07-23 16:59:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
